iShares Latin America 40 ETF AMEX:ILF Historical Prices

Below are the 5245 trading days of historical prices for ILF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5245	AMEX	ILF	Wed, Mar 6, 2024	28.27	28.36	28.16	28.25
5244	AMEX	ILF	Tue, Mar 5, 2024	28.09	28.14	27.94	27.98
5243	AMEX	ILF	Mon, Mar 4, 2024	28.25	28.25	28.09	28.13
5242	AMEX	ILF	Fri, Mar 1, 2024	28.26	28.43	28.05	28.28
5241	AMEX	ILF	Thu, Feb 29, 2024	28.10	28.22	28.04	28.09
5240	AMEX	ILF	Wed, Feb 28, 2024	28.43	28.61	28.12	28.19
5239	AMEX	ILF	Tue, Feb 27, 2024	28.54	28.78	28.45	28.72
5238	AMEX	ILF	Mon, Feb 26, 2024	28.18	28.27	28.09	28.22
5237	AMEX	ILF	Fri, Feb 23, 2024	28.28	28.39	28.08	28.16
5236	AMEX	ILF	Thu, Feb 22, 2024	28.67	28.67	28.44	28.46
5235	AMEX	ILF	Wed, Feb 21, 2024	28.60	28.62	28.41	28.55
5234	AMEX	ILF	Tue, Feb 20, 2024	28.65	28.66	28.46	28.57
5233	AMEX	ILF	Fri, Feb 16, 2024	28.24	28.46	28.17	28.37
5232	AMEX	ILF	Thu, Feb 15, 2024	28.01	28.25	28.00	28.22
5231	AMEX	ILF	Wed, Feb 14, 2024	27.93	28.14	27.89	27.98
5230	AMEX	ILF	Tue, Feb 13, 2024	27.98	28.00	27.51	27.65
5229	AMEX	ILF	Mon, Feb 12, 2024	27.98	28.40	27.98	28.25
5228	AMEX	ILF	Fri, Feb 9, 2024	28.07	28.17	27.96	28.06
5227	AMEX	ILF	Thu, Feb 8, 2024	28.42	28.42	27.94	27.98
5226	AMEX	ILF	Wed, Feb 7, 2024	28.42	28.55	28.32	28.50
5225	AMEX	ILF	Tue, Feb 6, 2024	28.28	28.62	28.24	28.58
5224	AMEX	ILF	Mon, Feb 5, 2024	27.93	28.08	27.62	27.92
5223	AMEX	ILF	Fri, Feb 2, 2024	27.99	28.11	27.90	28.06
5222	AMEX	ILF	Thu, Feb 1, 2024	28.06	28.37	28.03	28.34
5221	AMEX	ILF	Wed, Jan 31, 2024	28.02	28.30	27.81	27.83
5220	AMEX	ILF	Tue, Jan 30, 2024	27.79	27.99	27.68	27.96
5219	AMEX	ILF	Mon, Jan 29, 2024	28.18	28.18	27.87	28.06
5218	AMEX	ILF	Fri, Jan 26, 2024	27.94	28.29	27.94	28.19
5217	AMEX	ILF	Thu, Jan 25, 2024	27.84	27.95	27.67	27.94
5216	AMEX	ILF	Wed, Jan 24, 2024	28.11	28.11	27.65	27.66
5215	AMEX	ILF	Tue, Jan 23, 2024	27.31	27.66	27.31	27.64
5214	AMEX	ILF	Mon, Jan 22, 2024	27.61	27.73	27.16	27.27
5213	AMEX	ILF	Fri, Jan 19, 2024	27.57	27.79	27.48	27.75
5212	AMEX	ILF	Thu, Jan 18, 2024	27.59	27.64	27.43	27.61
5211	AMEX	ILF	Wed, Jan 17, 2024	27.57	27.71	27.52	27.62
5210	AMEX	ILF	Tue, Jan 16, 2024	28.19	28.26	27.83	27.86
5209	AMEX	ILF	Fri, Jan 12, 2024	28.63	28.74	28.48	28.50
5208	AMEX	ILF	Thu, Jan 11, 2024	28.37	28.42	28.05	28.38
5207	AMEX	ILF	Wed, Jan 10, 2024	28.23	28.28	28.12	28.21
5206	AMEX	ILF	Tue, Jan 9, 2024	28.52	28.52	28.22	28.23
5205	AMEX	ILF	Mon, Jan 8, 2024	28.57	28.78	28.53	28.74
5204	AMEX	ILF	Fri, Jan 5, 2024	28.48	28.78	28.46	28.69
5203	AMEX	ILF	Thu, Jan 4, 2024	28.33	28.51	28.27	28.32
5202	AMEX	ILF	Wed, Jan 3, 2024	28.60	28.74	28.51	28.53
5201	AMEX	ILF	Tue, Jan 2, 2024	28.82	29.00	28.55	28.66
5200	AMEX	ILF	Fri, Dec 29, 2023	29.26	29.26	28.99	29.06
5199	AMEX	ILF	Thu, Dec 28, 2023	29.25	29.37	29.15	29.18
5198	AMEX	ILF	Wed, Dec 27, 2023	29.32	29.37	29.24	29.33
5197	AMEX	ILF	Tue, Dec 26, 2023	29.14	29.34	29.08	29.26
5196	AMEX	ILF	Fri, Dec 22, 2023	28.93	29.02	28.83	28.89
5195	AMEX	ILF	Thu, Dec 21, 2023	28.69	28.82	28.53	28.74
5194	AMEX	ILF	Wed, Dec 20, 2023	28.72	28.80	28.24	28.26
5193	AMEX	ILF	Tue, Dec 19, 2023	29.69	29.84	29.60	28.83
5192	AMEX	ILF	Mon, Dec 18, 2023	29.14	29.45	29.06	29.42
5191	AMEX	ILF	Fri, Dec 15, 2023	29.25	29.25	28.94	29.00
5190	AMEX	ILF	Thu, Dec 14, 2023	28.94	29.28	28.88	29.22
5189	AMEX	ILF	Wed, Dec 13, 2023	27.92	28.69	27.77	28.61
5188	AMEX	ILF	Tue, Dec 12, 2023	27.90	27.90	27.65	27.82
5187	AMEX	ILF	Mon, Dec 11, 2023	27.90	27.97	27.81	27.95
5186	AMEX	ILF	Fri, Dec 8, 2023	27.79	28.15	27.77	28.07
5185	AMEX	ILF	Thu, Dec 7, 2023	27.94	27.98	27.73	27.84
5184	AMEX	ILF	Wed, Dec 6, 2023	28.14	28.16	27.77	27.77
5183	AMEX	ILF	Tue, Dec 5, 2023	27.74	27.97	27.56	27.88
5182	AMEX	ILF	Mon, Dec 4, 2023	28.15	28.20	27.70	27.78
5181	AMEX	ILF	Fri, Dec 1, 2023	28.02	28.47	27.89	28.39
5180	AMEX	ILF	Thu, Nov 30, 2023	27.76	28.00	27.52	27.99
5179	AMEX	ILF	Wed, Nov 29, 2023	27.83	27.90	27.68	27.69
5178	AMEX	ILF	Tue, Nov 28, 2023	27.58	27.99	27.58	27.88
5177	AMEX	ILF	Mon, Nov 27, 2023	27.73	27.81	27.49	27.56
5176	AMEX	ILF	Fri, Nov 24, 2023	27.83	27.95	27.71	27.73
5175	AMEX	ILF	Wed, Nov 22, 2023	27.91	27.91	27.64	27.75
5174	AMEX	ILF	Tue, Nov 21, 2023	27.95	27.95	27.67	27.74
5173	AMEX	ILF	Mon, Nov 20, 2023	27.85	28.13	27.75	28.02
5172	AMEX	ILF	Fri, Nov 17, 2023	27.45	27.74	27.41	27.58
5171	AMEX	ILF	Thu, Nov 16, 2023	27.54	27.62	27.24	27.48
5170	AMEX	ILF	Wed, Nov 15, 2023	27.57	27.70	27.38	27.57
5169	AMEX	ILF	Tue, Nov 14, 2023	27.19	27.55	27.15	27.49
5168	AMEX	ILF	Mon, Nov 13, 2023	26.36	26.57	26.31	26.47
5167	AMEX	ILF	Fri, Nov 10, 2023	26.30	26.58	26.24	26.58
5166	AMEX	ILF	Thu, Nov 9, 2023	26.41	26.59	26.08	26.13
5165	AMEX	ILF	Wed, Nov 8, 2023	26.56	26.59	26.23	26.29
5164	AMEX	ILF	Tue, Nov 7, 2023	26.68	26.71	26.40	26.56
5163	AMEX	ILF	Mon, Nov 6, 2023	26.62	26.70	26.44	26.53
5162	AMEX	ILF	Fri, Nov 3, 2023	26.31	26.74	26.31	26.56
5161	AMEX	ILF	Thu, Nov 2, 2023	25.72	26.26	25.71	26.19
5160	AMEX	ILF	Wed, Nov 1, 2023	24.95	25.52	24.93	25.47
5159	AMEX	ILF	Tue, Oct 31, 2023	24.73	24.84	24.58	24.80
5158	AMEX	ILF	Mon, Oct 30, 2023	25.18	25.24	24.66	24.77
5157	AMEX	ILF	Fri, Oct 27, 2023	25.37	25.40	24.82	24.86
5156	AMEX	ILF	Thu, Oct 26, 2023	24.65	25.12	24.61	25.04
5155	AMEX	ILF	Wed, Oct 25, 2023	24.72	24.84	24.56	24.61
5154	AMEX	ILF	Tue, Oct 24, 2023	24.63	24.91	24.55	24.76
5153	AMEX	ILF	Mon, Oct 23, 2023	24.44	24.75	24.30	24.49
5152	AMEX	ILF	Fri, Oct 20, 2023	24.76	24.81	24.50	24.65
5151	AMEX	ILF	Thu, Oct 19, 2023	24.79	25.15	24.77	24.87
5150	AMEX	ILF	Wed, Oct 18, 2023	25.18	25.18	24.84	24.85
5149	AMEX	ILF	Tue, Oct 17, 2023	25.09	25.56	25.09	25.32
5148	AMEX	ILF	Mon, Oct 16, 2023	25.12	25.40	25.05	25.38
5147	AMEX	ILF	Fri, Oct 13, 2023	25.23	25.32	24.92	24.95
5146	AMEX	ILF	Thu, Oct 12, 2023	25.43	25.43	24.75	24.94
5145	AMEX	ILF	Wed, Oct 11, 2023	25.27	25.36	25.13	25.34
5144	AMEX	ILF	Tue, Oct 10, 2023	24.80	25.22	24.77	25.18
5143	AMEX	ILF	Mon, Oct 9, 2023	24.27	24.57	24.17	24.52
5142	AMEX	ILF	Fri, Oct 6, 2023	23.85	24.57	23.70	24.41
5141	AMEX	ILF	Thu, Oct 5, 2023	24.26	24.38	23.96	24.15
5140	AMEX	ILF	Wed, Oct 4, 2023	24.40	24.51	24.13	24.37
5139	AMEX	ILF	Tue, Oct 3, 2023	24.84	25.04	24.27	24.31
5138	AMEX	ILF	Mon, Oct 2, 2023	25.45	25.47	24.97	25.09
5137	AMEX	ILF	Fri, Sep 29, 2023	25.73	25.76	25.49	25.56
5136	AMEX	ILF	Thu, Sep 28, 2023	25.00	25.49	25.00	25.38
5135	AMEX	ILF	Wed, Sep 27, 2023	25.19	25.29	24.81	25.04
5134	AMEX	ILF	Tue, Sep 26, 2023	25.40	25.47	25.10	25.13
5133	AMEX	ILF	Mon, Sep 25, 2023	25.62	25.71	25.53	25.56
5132	AMEX	ILF	Fri, Sep 22, 2023	26.03	26.13	25.80	25.81
5131	AMEX	ILF	Thu, Sep 21, 2023	26.08	26.11	25.83	25.84
5130	AMEX	ILF	Wed, Sep 20, 2023	26.71	26.95	26.61	26.62
5129	AMEX	ILF	Tue, Sep 19, 2023	26.58	26.64	26.47	26.51
5128	AMEX	ILF	Mon, Sep 18, 2023	26.59	26.65	26.42	26.53
5127	AMEX	ILF	Fri, Sep 15, 2023	26.65	26.69	26.46	26.49
5126	AMEX	ILF	Thu, Sep 14, 2023	26.52	26.71	26.45	26.64
5125	AMEX	ILF	Wed, Sep 13, 2023	26.21	26.47	26.21	26.26
5124	AMEX	ILF	Tue, Sep 12, 2023	25.94	26.18	25.94	26.06
5123	AMEX	ILF	Mon, Sep 11, 2023	25.97	26.12	25.89	26.09
5122	AMEX	ILF	Fri, Sep 8, 2023	25.55	25.62	25.43	25.51
5121	AMEX	ILF	Thu, Sep 7, 2023	25.60	25.68	25.26	25.33
5120	AMEX	ILF	Wed, Sep 6, 2023	25.92	26.16	25.76	25.79
5119	AMEX	ILF	Tue, Sep 5, 2023	26.18	26.19	25.97	26.00
5118	AMEX	ILF	Fri, Sep 1, 2023	26.51	26.65	26.34	26.47
5117	AMEX	ILF	Thu, Aug 31, 2023	26.70	26.70	26.09	26.11
5116	AMEX	ILF	Wed, Aug 30, 2023	27.06	27.08	26.88	26.90
5115	AMEX	ILF	Tue, Aug 29, 2023	26.71	27.08	26.56	27.04
5114	AMEX	ILF	Mon, Aug 28, 2023	26.47	26.72	26.37	26.69
5113	AMEX	ILF	Fri, Aug 25, 2023	26.56	26.60	26.23	26.45
5112	AMEX	ILF	Thu, Aug 24, 2023	26.86	26.97	26.55	26.58
5111	AMEX	ILF	Wed, Aug 23, 2023	26.49	27.02	26.47	26.97
5110	AMEX	ILF	Tue, Aug 22, 2023	26.19	26.29	26.04	26.26
5109	AMEX	ILF	Mon, Aug 21, 2023	25.86	25.93	25.70	25.83
5108	AMEX	ILF	Fri, Aug 18, 2023	25.75	25.99	25.59	25.93
5107	AMEX	ILF	Thu, Aug 17, 2023	26.26	26.29	25.80	25.82
5106	AMEX	ILF	Wed, Aug 16, 2023	26.20	26.44	26.02	26.03
5105	AMEX	ILF	Tue, Aug 15, 2023	26.24	26.26	26.05	26.08
5104	AMEX	ILF	Mon, Aug 14, 2023	26.40	26.45	26.12	26.29
5103	AMEX	ILF	Fri, Aug 11, 2023	26.89	27.00	26.60	26.60
5102	AMEX	ILF	Thu, Aug 10, 2023	27.17	27.39	26.94	26.95
5101	AMEX	ILF	Wed, Aug 9, 2023	26.87	26.94	26.75	26.91
5100	AMEX	ILF	Tue, Aug 8, 2023	26.70	27.01	26.53	26.96
5099	AMEX	ILF	Mon, Aug 7, 2023	27.12	27.12	26.87	27.07
5098	AMEX	ILF	Fri, Aug 4, 2023	27.24	27.52	27.04	27.13
5097	AMEX	ILF	Thu, Aug 3, 2023	27.29	27.43	27.03	27.09
5096	AMEX	ILF	Wed, Aug 2, 2023	27.77	27.79	27.36	27.49
5095	AMEX	ILF	Tue, Aug 1, 2023	28.11	28.23	27.83	27.89
5094	AMEX	ILF	Mon, Jul 31, 2023	28.32	28.53	28.32	28.47
5093	AMEX	ILF	Fri, Jul 28, 2023	28.16	28.32	28.07	28.18
5092	AMEX	ILF	Thu, Jul 27, 2023	28.48	28.48	27.90	27.91
5091	AMEX	ILF	Wed, Jul 26, 2023	28.30	28.56	28.20	28.51
5090	AMEX	ILF	Tue, Jul 25, 2023	28.29	28.42	28.22	28.32
5089	AMEX	ILF	Mon, Jul 24, 2023	27.85	28.26	27.74	28.11
5088	AMEX	ILF	Fri, Jul 21, 2023	27.65	27.82	27.58	27.73
5087	AMEX	ILF	Thu, Jul 20, 2023	27.54	27.56	27.29	27.37
5086	AMEX	ILF	Wed, Jul 19, 2023	27.40	27.51	27.27	27.42
5085	AMEX	ILF	Tue, Jul 18, 2023	27.32	27.52	27.23	27.35
5084	AMEX	ILF	Mon, Jul 17, 2023	27.07	27.39	26.85	27.37
5083	AMEX	ILF	Fri, Jul 14, 2023	27.55	27.55	27.30	27.33
5082	AMEX	ILF	Thu, Jul 13, 2023	27.43	27.71	27.40	27.60
5081	AMEX	ILF	Wed, Jul 12, 2023	27.41	27.53	27.15	27.18
5080	AMEX	ILF	Tue, Jul 11, 2023	26.57	26.97	26.41	26.95
5079	AMEX	ILF	Mon, Jul 10, 2023	26.92	27.00	26.81	26.86
5078	AMEX	ILF	Fri, Jul 7, 2023	26.75	27.19	26.69	27.01
5077	AMEX	ILF	Thu, Jul 6, 2023	26.93	27.00	26.31	26.50
5076	AMEX	ILF	Wed, Jul 5, 2023	27.26	27.39	27.13	27.28
5075	AMEX	ILF	Mon, Jul 3, 2023	27.36	27.57	27.36	27.52
5074	AMEX	ILF	Fri, Jun 30, 2023	27.34	27.34	27.10	27.17
5073	AMEX	ILF	Thu, Jun 29, 2023	26.87	27.13	26.84	27.11
5072	AMEX	ILF	Wed, Jun 28, 2023	27.03	27.03	26.82	26.83
5071	AMEX	ILF	Tue, Jun 27, 2023	27.31	27.31	27.03	27.21
5070	AMEX	ILF	Mon, Jun 26, 2023	27.19	27.37	27.08	27.21
5069	AMEX	ILF	Fri, Jun 23, 2023	27.16	27.27	27.05	27.15
5068	AMEX	ILF	Thu, Jun 22, 2023	27.55	27.55	27.27	27.42
5067	AMEX	ILF	Wed, Jun 21, 2023	27.50	27.79	27.42	27.73
5066	AMEX	ILF	Tue, Jun 20, 2023	27.54	27.55	27.28	27.44
5065	AMEX	ILF	Fri, Jun 16, 2023	27.35	27.56	27.26	27.40
5064	AMEX	ILF	Thu, Jun 15, 2023	27.48	27.59	27.35	27.52
5063	AMEX	ILF	Wed, Jun 14, 2023	27.00	27.43	26.93	27.39
5062	AMEX	ILF	Tue, Jun 13, 2023	26.92	26.92	26.69	26.79
5061	AMEX	ILF	Mon, Jun 12, 2023	26.76	26.79	26.54	26.75
5060	AMEX	ILF	Fri, Jun 9, 2023	26.47	26.85	26.46	26.78
5059	AMEX	ILF	Thu, Jun 8, 2023	26.31	26.46	26.20	26.42
5058	AMEX	ILF	Wed, Jun 7, 2023	26.28	26.45	26.15	26.26
5057	AMEX	ILF	Tue, Jun 6, 2023	26.05	26.57	26.05	26.08
5056	AMEX	ILF	Mon, Jun 5, 2023	25.97	26.11	25.82	25.84
5055	AMEX	ILF	Fri, Jun 2, 2023	25.84	25.90	25.76	25.84
5054	AMEX	ILF	Thu, Jun 1, 2023	24.71	25.29	24.71	25.25
5053	AMEX	ILF	Wed, May 31, 2023	24.73	24.80	24.43	24.64
5052	AMEX	ILF	Tue, May 30, 2023	25.32	25.32	24.79	24.92
5051	AMEX	ILF	Fri, May 26, 2023	25.42	25.64	25.33	25.50
5050	AMEX	ILF	Thu, May 25, 2023	25.30	25.30	25.06	25.12
5049	AMEX	ILF	Wed, May 24, 2023	25.25	25.30	25.08	25.19
5048	AMEX	ILF	Tue, May 23, 2023	25.25	25.51	25.12	25.13
5047	AMEX	ILF	Mon, May 22, 2023	25.54	25.54	25.20	25.21
5046	AMEX	ILF	Fri, May 19, 2023	25.60	25.72	25.38	25.43
5045	AMEX	ILF	Thu, May 18, 2023	25.43	25.64	25.36	25.60
5044	AMEX	ILF	Wed, May 17, 2023	25.63	25.76	25.46	25.69
5043	AMEX	ILF	Tue, May 16, 2023	25.90	26.06	25.48	25.49
5042	AMEX	ILF	Mon, May 15, 2023	25.65	25.89	25.49	25.88
5041	AMEX	ILF	Fri, May 12, 2023	25.35	25.62	25.35	25.49
5040	AMEX	ILF	Thu, May 11, 2023	25.17	25.48	25.03	25.36
5039	AMEX	ILF	Wed, May 10, 2023	25.39	25.43	25.19	25.42
5038	AMEX	ILF	Tue, May 9, 2023	24.84	25.25	24.82	25.22
5037	AMEX	ILF	Mon, May 8, 2023	25.04	25.21	24.92	24.93
5036	AMEX	ILF	Fri, May 5, 2023	24.37	24.97	24.35	24.88
5035	AMEX	ILF	Thu, May 4, 2023	24.26	24.37	23.88	24.13
5034	AMEX	ILF	Wed, May 3, 2023	24.08	24.33	23.98	24.12
5033	AMEX	ILF	Tue, May 2, 2023	24.40	24.40	23.91	24.01
5032	AMEX	ILF	Mon, May 1, 2023	24.56	24.70	24.38	24.47
5031	AMEX	ILF	Fri, Apr 28, 2023	24.18	24.59	24.18	24.59
5030	AMEX	ILF	Thu, Apr 27, 2023	24.04	24.33	23.99	24.30
5029	AMEX	ILF	Wed, Apr 26, 2023	24.15	24.19	23.88	23.88
5028	AMEX	ILF	Tue, Apr 25, 2023	24.19	24.19	23.93	24.03
5027	AMEX	ILF	Mon, Apr 24, 2023	24.15	24.40	24.08	24.31
5026	AMEX	ILF	Fri, Apr 21, 2023	24.24	24.37	23.94	24.11
5025	AMEX	ILF	Thu, Apr 20, 2023	24.29	24.61	24.25	24.43
5024	AMEX	ILF	Wed, Apr 19, 2023	24.70	24.70	24.30	24.30
5023	AMEX	ILF	Tue, Apr 18, 2023	24.88	25.12	24.81	25.02
5022	AMEX	ILF	Mon, Apr 17, 2023	25.09	25.15	24.92	25.06
5021	AMEX	ILF	Fri, Apr 14, 2023	24.74	25.09	24.74	25.08
5020	AMEX	ILF	Thu, Apr 13, 2023	24.96	25.17	24.92	25.06
5019	AMEX	ILF	Wed, Apr 12, 2023	25.01	25.17	24.80	24.92
5018	AMEX	ILF	Tue, Apr 11, 2023	24.24	24.69	24.24	24.64
5017	AMEX	ILF	Mon, Apr 10, 2023	23.47	23.72	23.46	23.69
5016	AMEX	ILF	Thu, Apr 6, 2023	23.51	23.53	23.29	23.45
5015	AMEX	ILF	Wed, Apr 5, 2023	23.62	23.68	23.31	23.50
5014	AMEX	ILF	Tue, Apr 4, 2023	23.86	23.89	23.55	23.68
5013	AMEX	ILF	Mon, Apr 3, 2023	23.76	23.86	23.64	23.78
5012	AMEX	ILF	Fri, Mar 31, 2023	24.12	24.24	23.77	23.87
5011	AMEX	ILF	Thu, Mar 30, 2023	24.12	24.13	23.71	24.00
5010	AMEX	ILF	Wed, Mar 29, 2023	23.40	23.71	23.28	23.63
5009	AMEX	ILF	Tue, Mar 28, 2023	23.07	23.37	23.03	23.25
5008	AMEX	ILF	Mon, Mar 27, 2023	22.74	22.93	22.68	22.87
5007	AMEX	ILF	Fri, Mar 24, 2023	22.27	22.63	22.14	22.52
5006	AMEX	ILF	Thu, Mar 23, 2023	22.97	23.01	22.20	22.34
5005	AMEX	ILF	Wed, Mar 22, 2023	23.03	23.25	22.75	22.76
5004	AMEX	ILF	Tue, Mar 21, 2023	22.86	22.97	22.73	22.89
5003	AMEX	ILF	Mon, Mar 20, 2023	22.62	22.80	22.53	22.60
5002	AMEX	ILF	Fri, Mar 17, 2023	22.90	22.95	22.53	22.63
5001	AMEX	ILF	Thu, Mar 16, 2023	22.48	23.11	22.48	23.05
5000	AMEX	ILF	Wed, Mar 15, 2023	22.74	22.74	22.31	22.61
4999	AMEX	ILF	Tue, Mar 14, 2023	23.42	23.53	23.14	23.19
4998	AMEX	ILF	Mon, Mar 13, 2023	23.10	23.40	22.88	23.05
4997	AMEX	ILF	Fri, Mar 10, 2023	23.82	23.97	23.43	23.51
4996	AMEX	ILF	Thu, Mar 9, 2023	24.51	24.64	24.05	24.09
4995	AMEX	ILF	Wed, Mar 8, 2023	24.20	24.65	24.20	24.48
4994	AMEX	ILF	Tue, Mar 7, 2023	24.23	24.24	23.81	23.89
4993	AMEX	ILF	Mon, Mar 6, 2023	24.13	24.42	24.04	24.34
4992	AMEX	ILF	Fri, Mar 3, 2023	24.01	24.28	23.97	24.25
4991	AMEX	ILF	Thu, Mar 2, 2023	23.96	24.14	23.75	23.87
4990	AMEX	ILF	Wed, Mar 1, 2023	23.89	24.23	23.75	24.21
4989	AMEX	ILF	Tue, Feb 28, 2023	24.01	24.05	23.72	23.77
4988	AMEX	ILF	Mon, Feb 27, 2023	23.92	24.11	23.80	23.93
4987	AMEX	ILF	Fri, Feb 24, 2023	24.00	24.14	23.73	23.87
4986	AMEX	ILF	Thu, Feb 23, 2023	24.60	24.64	24.23	24.48
4985	AMEX	ILF	Wed, Feb 22, 2023	24.23	24.34	24.07	24.25
4984	AMEX	ILF	Tue, Feb 21, 2023	24.50	24.79	24.20	24.28
4983	AMEX	ILF	Fri, Feb 17, 2023	24.60	24.77	24.43	24.62
4982	AMEX	ILF	Thu, Feb 16, 2023	24.30	24.79	24.22	24.67
4981	AMEX	ILF	Wed, Feb 15, 2023	24.25	24.50	24.08	24.48
4980	AMEX	ILF	Tue, Feb 14, 2023	24.45	24.69	24.18	24.30
4979	AMEX	ILF	Mon, Feb 13, 2023	24.12	24.43	24.12	24.40
4978	AMEX	ILF	Fri, Feb 10, 2023	23.99	24.07	23.80	24.03
4977	AMEX	ILF	Thu, Feb 9, 2023	24.28	24.48	23.88	23.93
4976	AMEX	ILF	Wed, Feb 8, 2023	24.17	24.38	23.99	24.28
4975	AMEX	ILF	Tue, Feb 7, 2023	24.16	24.28	23.89	24.02
4974	AMEX	ILF	Mon, Feb 6, 2023	24.01	24.26	23.85	24.21
4973	AMEX	ILF	Fri, Feb 3, 2023	24.60	24.84	24.28	24.38
4972	AMEX	ILF	Thu, Feb 2, 2023	25.69	25.70	24.85	24.97
4971	AMEX	ILF	Wed, Feb 1, 2023	25.43	25.51	24.96	25.43
4970	AMEX	ILF	Tue, Jan 31, 2023	25.42	25.48	25.27	25.48
4969	AMEX	ILF	Mon, Jan 30, 2023	25.25	25.33	25.09	25.10
4968	AMEX	ILF	Fri, Jan 27, 2023	25.59	25.59	25.22	25.27
4967	AMEX	ILF	Thu, Jan 26, 2023	25.72	25.78	25.49	25.75
4966	AMEX	ILF	Wed, Jan 25, 2023	25.24	25.67	25.13	25.67
4965	AMEX	ILF	Tue, Jan 24, 2023	25.08	25.29	24.91	25.24
4964	AMEX	ILF	Mon, Jan 23, 2023	24.91	25.17	24.75	24.92
4963	AMEX	ILF	Fri, Jan 20, 2023	24.64	24.88	24.54	24.83
4962	AMEX	ILF	Thu, Jan 19, 2023	24.68	24.86	24.43	24.78
4961	AMEX	ILF	Wed, Jan 18, 2023	25.22	25.30	24.67	24.67
4960	AMEX	ILF	Tue, Jan 17, 2023	24.62	24.87	24.61	24.86
4959	AMEX	ILF	Fri, Jan 13, 2023	24.70	24.97	24.70	24.85
4958	AMEX	ILF	Thu, Jan 12, 2023	24.60	25.10	24.43	24.93
4957	AMEX	ILF	Wed, Jan 11, 2023	24.24	24.62	24.22	24.61
4956	AMEX	ILF	Tue, Jan 10, 2023	23.80	24.16	23.71	24.07
4955	AMEX	ILF	Mon, Jan 9, 2023	23.41	23.78	23.36	23.68
4954	AMEX	ILF	Fri, Jan 6, 2023	23.22	23.62	23.09	23.59
4953	AMEX	ILF	Thu, Jan 5, 2023	22.40	22.85	22.37	22.82
4952	AMEX	ILF	Wed, Jan 4, 2023	21.96	22.25	21.76	22.21
4951	AMEX	ILF	Tue, Jan 3, 2023	22.50	22.65	21.82	21.87
4950	AMEX	ILF	Fri, Dec 30, 2022	23.00	23.19	22.79	22.89
4949	AMEX	ILF	Thu, Dec 29, 2022	23.47	23.50	23.05	23.09
4948	AMEX	ILF	Wed, Dec 28, 2022	23.29	23.37	23.08	23.19
4947	AMEX	ILF	Tue, Dec 27, 2022	23.00	23.22	22.80	23.05
4946	AMEX	ILF	Fri, Dec 23, 2022	23.30	23.59	23.28	23.55
4945	AMEX	ILF	Thu, Dec 22, 2022	23.11	23.26	22.77	23.03
4944	AMEX	ILF	Wed, Dec 21, 2022	22.98	23.06	22.80	23.03
4943	AMEX	ILF	Tue, Dec 20, 2022	22.66	23.02	22.64	22.81
4942	AMEX	ILF	Mon, Dec 19, 2022	21.99	22.28	21.89	22.22
4941	AMEX	ILF	Fri, Dec 16, 2022	21.88	21.98	21.75	21.86
4940	AMEX	ILF	Thu, Dec 15, 2022	22.11	22.24	21.88	21.97
4939	AMEX	ILF	Wed, Dec 14, 2022	22.16	22.30	21.80	22.12
4938	AMEX	ILF	Tue, Dec 13, 2022	23.09	23.09	22.31	22.34
4937	AMEX	ILF	Mon, Dec 12, 2022	24.39	24.51	23.98	22.64
4936	AMEX	ILF	Fri, Dec 9, 2022	25.00	25.12	24.82	24.82
4935	AMEX	ILF	Thu, Dec 8, 2022	25.27	25.45	24.99	25.01
4934	AMEX	ILF	Wed, Dec 7, 2022	25.38	25.50	25.21	25.22
4933	AMEX	ILF	Tue, Dec 6, 2022	25.25	25.47	25.19	25.37
4932	AMEX	ILF	Mon, Dec 5, 2022	25.62	25.71	25.06	25.10
4931	AMEX	ILF	Fri, Dec 2, 2022	26.01	26.31	25.90	25.96
4930	AMEX	ILF	Thu, Dec 1, 2022	26.14	26.46	25.80	25.92
4929	AMEX	ILF	Wed, Nov 30, 2022	25.55	26.20	25.43	26.15
4928	AMEX	ILF	Tue, Nov 29, 2022	25.30	25.56	25.18	25.32
4927	AMEX	ILF	Mon, Nov 28, 2022	24.79	24.96	24.64	24.79
4926	AMEX	ILF	Fri, Nov 25, 2022	25.12	25.15	24.73	24.84
4925	AMEX	ILF	Wed, Nov 23, 2022	24.69	24.96	24.62	24.95
4924	AMEX	ILF	Tue, Nov 22, 2022	24.81	24.99	24.57	24.75
4923	AMEX	ILF	Mon, Nov 21, 2022	24.84	24.94	24.39	24.83
4922	AMEX	ILF	Fri, Nov 18, 2022	24.93	24.93	24.50	24.58
4921	AMEX	ILF	Thu, Nov 17, 2022	24.26	24.67	24.13	24.62
4920	AMEX	ILF	Wed, Nov 16, 2022	25.45	25.51	24.79	24.90
4919	AMEX	ILF	Tue, Nov 15, 2022	26.08	26.20	25.53	25.61
4918	AMEX	ILF	Mon, Nov 14, 2022	25.44	25.90	25.29	25.53
4917	AMEX	ILF	Fri, Nov 11, 2022	25.07	25.68	25.01	25.38
4916	AMEX	ILF	Thu, Nov 10, 2022	25.41	25.51	24.59	24.77
4915	AMEX	ILF	Wed, Nov 9, 2022	26.12	26.36	25.48	25.56
4914	AMEX	ILF	Tue, Nov 8, 2022	26.27	26.61	26.10	26.42
4913	AMEX	ILF	Mon, Nov 7, 2022	26.86	26.98	26.06	26.10
4912	AMEX	ILF	Fri, Nov 4, 2022	27.01	27.36	26.86	27.00
4911	AMEX	ILF	Thu, Nov 3, 2022	25.59	26.35	25.54	26.19
4910	AMEX	ILF	Wed, Nov 2, 2022	26.26	26.41	25.61	25.64
4909	AMEX	ILF	Tue, Nov 1, 2022	26.17	26.62	25.88	26.28
4908	AMEX	ILF	Mon, Oct 31, 2022	24.92	25.92	24.92	25.90
4907	AMEX	ILF	Fri, Oct 28, 2022	25.17	25.36	24.98	25.33
4906	AMEX	ILF	Thu, Oct 27, 2022	25.19	25.88	25.12	25.48
4905	AMEX	ILF	Wed, Oct 26, 2022	25.09	25.47	25.02	25.12
4904	AMEX	ILF	Tue, Oct 25, 2022	25.12	25.63	25.07	25.34
4903	AMEX	ILF	Mon, Oct 24, 2022	25.91	25.98	25.30	25.36
4902	AMEX	ILF	Fri, Oct 21, 2022	25.76	26.83	25.72	26.67
4901	AMEX	ILF	Thu, Oct 20, 2022	25.52	25.86	25.45	25.71
4900	AMEX	ILF	Wed, Oct 19, 2022	25.10	25.39	24.92	25.38
4899	AMEX	ILF	Tue, Oct 18, 2022	25.28	25.38	24.88	25.25
4898	AMEX	ILF	Mon, Oct 17, 2022	24.70	25.14	24.69	24.88
4897	AMEX	ILF	Fri, Oct 14, 2022	25.16	25.16	24.32	24.40
4896	AMEX	ILF	Thu, Oct 13, 2022	24.33	25.42	24.32	25.09
4895	AMEX	ILF	Wed, Oct 12, 2022	25.05	25.06	24.76	24.90
4894	AMEX	ILF	Tue, Oct 11, 2022	25.31	25.57	25.02	25.14
4893	AMEX	ILF	Mon, Oct 10, 2022	25.69	25.82	25.41	25.49
4892	AMEX	ILF	Fri, Oct 7, 2022	25.65	25.88	25.45	25.55
4891	AMEX	ILF	Thu, Oct 6, 2022	25.75	26.04	25.73	25.87
4890	AMEX	ILF	Wed, Oct 5, 2022	25.68	25.99	25.43	25.81
4889	AMEX	ILF	Tue, Oct 4, 2022	26.04	26.16	25.58	25.89
4888	AMEX	ILF	Mon, Oct 3, 2022	24.60	25.60	24.49	25.56
4887	AMEX	ILF	Fri, Sep 30, 2022	23.33	24.01	23.33	23.72
4886	AMEX	ILF	Thu, Sep 29, 2022	23.46	23.54	23.08	23.51
4885	AMEX	ILF	Wed, Sep 28, 2022	23.50	23.86	23.37	23.77
4884	AMEX	ILF	Tue, Sep 27, 2022	23.61	23.82	23.31	23.42
4883	AMEX	ILF	Mon, Sep 26, 2022	23.91	24.04	23.32	23.44
4882	AMEX	ILF	Fri, Sep 23, 2022	24.81	24.83	24.17	24.39
4881	AMEX	ILF	Thu, Sep 22, 2022	25.23	25.60	24.99	25.49
4880	AMEX	ILF	Wed, Sep 21, 2022	25.34	25.64	25.00	25.11
4879	AMEX	ILF	Tue, Sep 20, 2022	25.02	25.41	24.87	25.34
4878	AMEX	ILF	Mon, Sep 19, 2022	24.23	25.21	24.01	25.16
4877	AMEX	ILF	Fri, Sep 16, 2022	24.14	24.40	24.05	24.38
4876	AMEX	ILF	Thu, Sep 15, 2022	24.76	24.94	24.50	24.60
4875	AMEX	ILF	Wed, Sep 14, 2022	24.94	25.15	24.84	24.91
4874	AMEX	ILF	Tue, Sep 13, 2022	25.16	25.50	24.84	24.92
4873	AMEX	ILF	Mon, Sep 12, 2022	25.76	25.93	25.68	25.86
4872	AMEX	ILF	Fri, Sep 9, 2022	25.00	25.43	25.00	25.38
4871	AMEX	ILF	Thu, Sep 8, 2022	24.56	24.79	24.37	24.70
4870	AMEX	ILF	Wed, Sep 7, 2022	24.21	24.68	23.99	24.58
4869	AMEX	ILF	Tue, Sep 6, 2022	24.68	24.74	24.25	24.38
4868	AMEX	ILF	Fri, Sep 2, 2022	24.69	25.08	24.59	24.86
4867	AMEX	ILF	Thu, Sep 1, 2022	24.21	24.36	23.84	24.30
4866	AMEX	ILF	Wed, Aug 31, 2022	24.56	24.84	24.30	24.31
4865	AMEX	ILF	Tue, Aug 30, 2022	25.51	25.51	24.74	24.86
4864	AMEX	ILF	Mon, Aug 29, 2022	25.45	25.83	25.36	25.54
4863	AMEX	ILF	Fri, Aug 26, 2022	25.82	25.89	25.31	25.48
4862	AMEX	ILF	Thu, Aug 25, 2022	25.53	25.72	25.42	25.72
4861	AMEX	ILF	Wed, Aug 24, 2022	25.43	25.76	25.37	25.45
4860	AMEX	ILF	Tue, Aug 23, 2022	24.97	25.52	24.97	25.52
4859	AMEX	ILF	Mon, Aug 22, 2022	24.60	24.81	24.40	24.74
4858	AMEX	ILF	Fri, Aug 19, 2022	24.99	25.03	24.69	24.82
4857	AMEX	ILF	Thu, Aug 18, 2022	25.59	25.59	25.17	25.37
4856	AMEX	ILF	Wed, Aug 17, 2022	25.35	25.64	25.24	25.54
4855	AMEX	ILF	Tue, Aug 16, 2022	25.74	25.88	25.58	25.74
4854	AMEX	ILF	Mon, Aug 15, 2022	25.49	25.91	25.34	25.80
4853	AMEX	ILF	Fri, Aug 12, 2022	25.25	25.91	25.20	25.83
4852	AMEX	ILF	Thu, Aug 11, 2022	25.40	25.42	24.91	25.00
4851	AMEX	ILF	Wed, Aug 10, 2022	25.05	25.24	24.99	25.11
4850	AMEX	ILF	Tue, Aug 9, 2022	24.62	24.66	24.34	24.54
4849	AMEX	ILF	Mon, Aug 8, 2022	24.13	24.50	24.13	24.46
4848	AMEX	ILF	Fri, Aug 5, 2022	23.20	23.81	23.20	23.71
4847	AMEX	ILF	Thu, Aug 4, 2022	23.26	23.56	23.26	23.44
4846	AMEX	ILF	Wed, Aug 3, 2022	22.96	23.05	22.70	22.98
4845	AMEX	ILF	Tue, Aug 2, 2022	23.09	23.19	22.83	22.95
4844	AMEX	ILF	Mon, Aug 1, 2022	23.41	23.70	23.13	23.20
4843	AMEX	ILF	Fri, Jul 29, 2022	23.36	23.71	23.34	23.57
4842	AMEX	ILF	Thu, Jul 28, 2022	23.13	23.45	22.79	23.42
4841	AMEX	ILF	Wed, Jul 27, 2022	22.48	22.84	22.29	22.82
4840	AMEX	ILF	Tue, Jul 26, 2022	22.43	22.57	22.18	22.30
4839	AMEX	ILF	Mon, Jul 25, 2022	22.06	22.40	21.99	22.34
4838	AMEX	ILF	Fri, Jul 22, 2022	22.06	22.10	21.62	21.72
4837	AMEX	ILF	Thu, Jul 21, 2022	21.55	21.79	21.34	21.79
4836	AMEX	ILF	Wed, Jul 20, 2022	21.84	21.90	21.58	21.70
4835	AMEX	ILF	Tue, Jul 19, 2022	21.77	21.93	21.70	21.87
4834	AMEX	ILF	Mon, Jul 18, 2022	21.73	22.01	21.48	21.55
4833	AMEX	ILF	Fri, Jul 15, 2022	21.01	21.44	20.97	21.43
4832	AMEX	ILF	Thu, Jul 14, 2022	21.21	21.21	20.75	21.00
4831	AMEX	ILF	Wed, Jul 13, 2022	21.39	21.93	21.36	21.67
4830	AMEX	ILF	Tue, Jul 12, 2022	21.41	21.74	21.36	21.57
4829	AMEX	ILF	Mon, Jul 11, 2022	21.93	22.01	21.71	21.75
4828	AMEX	ILF	Fri, Jul 8, 2022	22.57	22.58	22.30	22.51
4827	AMEX	ILF	Thu, Jul 7, 2022	22.21	22.56	22.21	22.43
4826	AMEX	ILF	Wed, Jul 6, 2022	21.89	21.99	21.41	21.77
4825	AMEX	ILF	Tue, Jul 5, 2022	21.84	21.97	21.56	21.96
4824	AMEX	ILF	Fri, Jul 1, 2022	22.21	22.46	21.90	22.42
4823	AMEX	ILF	Thu, Jun 30, 2022	22.50	22.79	22.27	22.54
4822	AMEX	ILF	Wed, Jun 29, 2022	23.22	23.22	22.73	22.93
4821	AMEX	ILF	Tue, Jun 28, 2022	23.39	23.56	22.86	22.95
4820	AMEX	ILF	Mon, Jun 27, 2022	22.83	23.20	22.75	23.09
4819	AMEX	ILF	Fri, Jun 24, 2022	22.35	22.72	22.22	22.62
4818	AMEX	ILF	Thu, Jun 23, 2022	22.92	22.94	22.23	22.29
4817	AMEX	ILF	Wed, Jun 22, 2022	22.76	23.15	22.68	22.81
4816	AMEX	ILF	Tue, Jun 21, 2022	23.30	23.39	23.04	23.14
4815	AMEX	ILF	Fri, Jun 17, 2022	23.17	23.26	22.75	23.11
4814	AMEX	ILF	Thu, Jun 16, 2022	23.42	23.52	22.92	23.20
4813	AMEX	ILF	Wed, Jun 15, 2022	23.91	24.33	23.60	24.12
4812	AMEX	ILF	Tue, Jun 14, 2022	23.93	23.98	23.49	23.64
4811	AMEX	ILF	Mon, Jun 13, 2022	23.97	24.07	23.51	23.80
4810	AMEX	ILF	Fri, Jun 10, 2022	24.87	24.99	24.68	24.85
4809	AMEX	ILF	Thu, Jun 9, 2022	26.07	26.07	25.54	25.54
4808	AMEX	ILF	Wed, Jun 8, 2022	27.78	27.88	27.21	26.16
4807	AMEX	ILF	Tue, Jun 7, 2022	27.61	27.85	27.48	27.84
4806	AMEX	ILF	Mon, Jun 6, 2022	28.58	28.63	28.02	28.03
4805	AMEX	ILF	Fri, Jun 3, 2022	28.28	28.46	28.17	28.35
4804	AMEX	ILF	Thu, Jun 2, 2022	28.46	28.57	28.20	28.51
4803	AMEX	ILF	Wed, Jun 1, 2022	28.46	28.56	28.05	28.21
4802	AMEX	ILF	Tue, May 31, 2022	28.95	28.95	28.26	28.43
4801	AMEX	ILF	Fri, May 27, 2022	28.36	28.91	28.35	28.82
4800	AMEX	ILF	Thu, May 26, 2022	27.86	28.51	27.76	28.40
4799	AMEX	ILF	Wed, May 25, 2022	27.43	28.06	27.37	27.87
4798	AMEX	ILF	Tue, May 24, 2022	27.62	27.79	27.15	27.77
4797	AMEX	ILF	Mon, May 23, 2022	27.58	27.96	27.50	27.84
4796	AMEX	ILF	Fri, May 20, 2022	27.02	27.27	26.79	27.13
4795	AMEX	ILF	Thu, May 19, 2022	26.21	26.86	26.21	26.63
4794	AMEX	ILF	Wed, May 18, 2022	26.50	26.61	25.92	26.05
4793	AMEX	ILF	Tue, May 17, 2022	26.63	26.86	26.46	26.78
4792	AMEX	ILF	Mon, May 16, 2022	25.74	26.22	25.73	26.06
4791	AMEX	ILF	Fri, May 13, 2022	25.15	25.75	25.10	25.69
4790	AMEX	ILF	Thu, May 12, 2022	24.70	25.22	24.41	25.02
4789	AMEX	ILF	Wed, May 11, 2022	24.79	25.27	24.72	24.81
4788	AMEX	ILF	Tue, May 10, 2022	24.71	24.81	24.21	24.54
4787	AMEX	ILF	Mon, May 9, 2022	24.84	24.89	24.36	24.44
4786	AMEX	ILF	Fri, May 6, 2022	25.30	25.76	24.92	25.32
4785	AMEX	ILF	Thu, May 5, 2022	26.15	26.15	25.17	25.59
4784	AMEX	ILF	Wed, May 4, 2022	25.68	26.62	25.46	26.57
4783	AMEX	ILF	Tue, May 3, 2022	25.79	25.99	25.69	25.91
4782	AMEX	ILF	Mon, May 2, 2022	25.90	25.94	25.19	25.55
4781	AMEX	ILF	Fri, Apr 29, 2022	27.12	27.24	26.07	26.10
4780	AMEX	ILF	Thu, Apr 28, 2022	26.35	26.69	25.88	26.59
4779	AMEX	ILF	Wed, Apr 27, 2022	26.29	26.56	26.11	26.31
4778	AMEX	ILF	Tue, Apr 26, 2022	26.66	26.66	26.07	26.09
4777	AMEX	ILF	Mon, Apr 25, 2022	27.04	27.18	26.47	27.03
4776	AMEX	ILF	Fri, Apr 22, 2022	28.38	28.38	27.50	27.62
4775	AMEX	ILF	Thu, Apr 21, 2022	29.33	29.36	28.30	28.44
4774	AMEX	ILF	Wed, Apr 20, 2022	29.42	29.42	29.08	29.34
4773	AMEX	ILF	Tue, Apr 19, 2022	29.29	29.56	29.16	29.40
4772	AMEX	ILF	Mon, Apr 18, 2022	29.44	29.63	29.38	29.52
4771	AMEX	ILF	Thu, Apr 14, 2022	29.58	29.61	29.23	29.34
4770	AMEX	ILF	Wed, Apr 13, 2022	29.61	29.86	29.56	29.74
4769	AMEX	ILF	Tue, Apr 12, 2022	30.28	30.29	29.55	29.59
4768	AMEX	ILF	Mon, Apr 11, 2022	29.75	29.87	29.55	29.74
4767	AMEX	ILF	Fri, Apr 8, 2022	29.89	29.96	29.53	29.86
4766	AMEX	ILF	Thu, Apr 7, 2022	29.79	30.11	29.63	30.01
4765	AMEX	ILF	Wed, Apr 6, 2022	30.03	30.17	29.67	29.90
4764	AMEX	ILF	Tue, Apr 5, 2022	30.97	31.09	30.24	30.28
4763	AMEX	ILF	Mon, Apr 4, 2022	31.23	31.24	31.01	31.13
4762	AMEX	ILF	Fri, Apr 1, 2022	30.86	31.12	30.69	30.96
4761	AMEX	ILF	Thu, Mar 31, 2022	30.39	30.58	30.34	30.39
4760	AMEX	ILF	Wed, Mar 30, 2022	30.36	30.42	30.10	30.24
4759	AMEX	ILF	Tue, Mar 29, 2022	30.17	30.32	29.97	30.31
4758	AMEX	ILF	Mon, Mar 28, 2022	29.87	29.96	29.56	29.88
4757	AMEX	ILF	Fri, Mar 25, 2022	30.02	30.11	29.89	30.07
4756	AMEX	ILF	Thu, Mar 24, 2022	29.46	29.89	29.37	29.88
4755	AMEX	ILF	Wed, Mar 23, 2022	29.07	29.57	29.07	29.37
4754	AMEX	ILF	Tue, Mar 22, 2022	29.07	29.17	28.89	29.06
4753	AMEX	ILF	Mon, Mar 21, 2022	28.50	28.84	28.47	28.75
4752	AMEX	ILF	Fri, Mar 18, 2022	27.35	28.17	27.33	28.15
4751	AMEX	ILF	Thu, Mar 17, 2022	26.89	27.54	26.85	27.52
4750	AMEX	ILF	Wed, Mar 16, 2022	26.56	26.86	26.24	26.80
4749	AMEX	ILF	Tue, Mar 15, 2022	26.13	26.28	25.88	26.15
4748	AMEX	ILF	Mon, Mar 14, 2022	27.13	27.13	26.39	26.47
4747	AMEX	ILF	Fri, Mar 11, 2022	27.65	27.76	27.06	27.10
4746	AMEX	ILF	Thu, Mar 10, 2022	27.15	27.58	27.10	27.51
4745	AMEX	ILF	Wed, Mar 9, 2022	27.38	27.63	27.18	27.58
4744	AMEX	ILF	Tue, Mar 8, 2022	26.81	27.10	26.52	26.87
4743	AMEX	ILF	Mon, Mar 7, 2022	27.56	27.56	26.58	26.61
4742	AMEX	ILF	Fri, Mar 4, 2022	27.35	27.55	27.08	27.53
4741	AMEX	ILF	Thu, Mar 3, 2022	27.67	27.89	27.51	27.77
4740	AMEX	ILF	Wed, Mar 2, 2022	27.15	27.38	26.87	27.28
4739	AMEX	ILF	Tue, Mar 1, 2022	26.86	27.52	26.69	26.93
4738	AMEX	ILF	Mon, Feb 28, 2022	26.30	26.94	26.24	26.90
4737	AMEX	ILF	Fri, Feb 25, 2022	25.91	26.62	25.91	26.61
4736	AMEX	ILF	Thu, Feb 24, 2022	25.46	26.09	25.31	26.09
4735	AMEX	ILF	Wed, Feb 23, 2022	26.96	26.96	26.53	26.58
4734	AMEX	ILF	Tue, Feb 22, 2022	26.60	26.79	26.43	26.62
4733	AMEX	ILF	Fri, Feb 18, 2022	26.59	26.65	26.30	26.35
4732	AMEX	ILF	Thu, Feb 17, 2022	26.96	26.96	26.30	26.44
4731	AMEX	ILF	Wed, Feb 16, 2022	26.95	27.31	26.94	27.16
4730	AMEX	ILF	Tue, Feb 15, 2022	26.62	26.87	26.55	26.84
4729	AMEX	ILF	Mon, Feb 14, 2022	26.61	26.64	26.32	26.44
4728	AMEX	ILF	Fri, Feb 11, 2022	26.47	27.00	26.36	26.51
4727	AMEX	ILF	Thu, Feb 10, 2022	26.15	26.65	26.13	26.26
4726	AMEX	ILF	Wed, Feb 9, 2022	25.82	26.22	25.82	26.10
4725	AMEX	ILF	Tue, Feb 8, 2022	25.51	25.93	25.43	25.92
4724	AMEX	ILF	Mon, Feb 7, 2022	25.42	25.75	25.39	25.61
4723	AMEX	ILF	Fri, Feb 4, 2022	25.22	25.53	25.12	25.40
4722	AMEX	ILF	Thu, Feb 3, 2022	25.49	25.61	25.32	25.38
4721	AMEX	ILF	Wed, Feb 2, 2022	25.87	25.87	25.50	25.78
4720	AMEX	ILF	Tue, Feb 1, 2022	25.56	26.00	25.56	25.98
4719	AMEX	ILF	Mon, Jan 31, 2022	25.20	25.55	25.16	25.47
4718	AMEX	ILF	Fri, Jan 28, 2022	25.39	25.39	24.93	25.16
4717	AMEX	ILF	Thu, Jan 27, 2022	25.60	25.68	25.04	25.23
4716	AMEX	ILF	Wed, Jan 26, 2022	25.38	25.59	24.94	25.13
4715	AMEX	ILF	Tue, Jan 25, 2022	24.56	25.08	24.24	24.99
4714	AMEX	ILF	Mon, Jan 24, 2022	24.50	24.56	23.89	24.56
4713	AMEX	ILF	Fri, Jan 21, 2022	25.17	25.27	24.82	24.86
4712	AMEX	ILF	Thu, Jan 20, 2022	25.41	25.49	25.03	25.04
4711	AMEX	ILF	Wed, Jan 19, 2022	25.16	25.20	24.96	25.04
4710	AMEX	ILF	Tue, Jan 18, 2022	24.80	24.90	24.51	24.64
4709	AMEX	ILF	Fri, Jan 14, 2022	24.51	24.89	24.49	24.81
4708	AMEX	ILF	Thu, Jan 13, 2022	24.65	24.84	24.59	24.67
4707	AMEX	ILF	Wed, Jan 12, 2022	24.26	24.68	24.26	24.66
4706	AMEX	ILF	Tue, Jan 11, 2022	23.48	24.02	23.40	24.01
4705	AMEX	ILF	Mon, Jan 10, 2022	23.48	23.52	23.15	23.32
4704	AMEX	ILF	Fri, Jan 7, 2022	23.17	23.58	23.17	23.58
4703	AMEX	ILF	Thu, Jan 6, 2022	23.04	23.21	22.94	23.11
4702	AMEX	ILF	Wed, Jan 5, 2022	23.22	23.43	22.81	22.84
4701	AMEX	ILF	Tue, Jan 4, 2022	23.21	23.48	23.17	23.23
4700	AMEX	ILF	Mon, Jan 3, 2022	23.30	23.44	23.29	23.30
4699	AMEX	ILF	Fri, Dec 31, 2021	23.52	23.62	23.43	23.46
4698	AMEX	ILF	Thu, Dec 30, 2021	23.31	23.59	23.31	23.51
4697	AMEX	ILF	Wed, Dec 29, 2021	23.36	23.40	23.03	23.03
4696	AMEX	ILF	Tue, Dec 28, 2021	23.37	23.51	23.31	23.35
4695	AMEX	ILF	Mon, Dec 27, 2021	23.29	23.46	23.12	23.46
4694	AMEX	ILF	Thu, Dec 23, 2021	23.00	23.21	22.96	23.13
4693	AMEX	ILF	Wed, Dec 22, 2021	22.74	23.12	22.67	23.11
4692	AMEX	ILF	Tue, Dec 21, 2021	22.82	22.92	22.76	22.86
4691	AMEX	ILF	Mon, Dec 20, 2021	22.93	22.93	22.57	22.67
4690	AMEX	ILF	Fri, Dec 17, 2021	23.26	23.54	23.14	23.37
4689	AMEX	ILF	Thu, Dec 16, 2021	23.27	23.56	23.20	23.45
4688	AMEX	ILF	Wed, Dec 15, 2021	22.90	23.08	22.59	23.08
4687	AMEX	ILF	Tue, Dec 14, 2021	23.11	23.34	22.93	22.95
4686	AMEX	ILF	Mon, Dec 13, 2021	23.63	23.70	23.07	23.10
4685	AMEX	ILF	Fri, Dec 10, 2021	25.20	25.25	25.03	23.54
4684	AMEX	ILF	Thu, Dec 9, 2021	25.14	25.18	24.99	25.07
4683	AMEX	ILF	Wed, Dec 8, 2021	25.26	25.50	25.26	25.49
4682	AMEX	ILF	Tue, Dec 7, 2021	25.07	25.24	25.07	25.21
4681	AMEX	ILF	Mon, Dec 6, 2021	24.60	24.83	24.43	24.74
4680	AMEX	ILF	Fri, Dec 3, 2021	24.92	24.96	24.23	24.41
4679	AMEX	ILF	Thu, Dec 2, 2021	23.95	24.61	23.95	24.59
4678	AMEX	ILF	Wed, Dec 1, 2021	24.34	24.54	23.59	23.59
4677	AMEX	ILF	Tue, Nov 30, 2021	24.07	24.11	23.50	23.79
4676	AMEX	ILF	Mon, Nov 29, 2021	24.18	24.23	23.76	24.00
4675	AMEX	ILF	Fri, Nov 26, 2021	23.93	23.99	23.64	23.94
4674	AMEX	ILF	Wed, Nov 24, 2021	24.36	24.59	24.21	24.54
4673	AMEX	ILF	Tue, Nov 23, 2021	24.22	24.54	24.00	24.49
4672	AMEX	ILF	Mon, Nov 22, 2021	24.51	24.66	24.23	24.26
4671	AMEX	ILF	Fri, Nov 19, 2021	24.33	24.42	24.08	24.09
4670	AMEX	ILF	Thu, Nov 18, 2021	24.43	24.44	24.05	24.13
4669	AMEX	ILF	Wed, Nov 17, 2021	25.10	25.10	24.53	24.57
4668	AMEX	ILF	Tue, Nov 16, 2021	25.40	25.44	25.04	25.10
4667	AMEX	ILF	Mon, Nov 15, 2021	25.70	25.72	25.55	25.57
4666	AMEX	ILF	Fri, Nov 12, 2021	25.69	25.85	25.57	25.68
4665	AMEX	ILF	Thu, Nov 11, 2021	25.98	26.16	25.86	25.92
4664	AMEX	ILF	Wed, Nov 10, 2021	25.70	25.82	25.32	25.41
4663	AMEX	ILF	Tue, Nov 9, 2021	25.78	25.80	25.42	25.58
4662	AMEX	ILF	Mon, Nov 8, 2021	25.26	25.56	25.26	25.38
4661	AMEX	ILF	Fri, Nov 5, 2021	25.22	25.44	25.14	25.27
4660	AMEX	ILF	Thu, Nov 4, 2021	25.28	25.31	24.81	24.93
4659	AMEX	ILF	Wed, Nov 3, 2021	25.10	25.48	24.88	25.34
4658	AMEX	ILF	Tue, Nov 2, 2021	25.10	25.17	24.87	24.97
4657	AMEX	ILF	Mon, Nov 1, 2021	25.17	25.41	25.16	25.37
4656	AMEX	ILF	Fri, Oct 29, 2021	25.54	25.61	25.06	25.08
4655	AMEX	ILF	Thu, Oct 28, 2021	25.79	25.92	25.56	25.69
4654	AMEX	ILF	Wed, Oct 27, 2021	26.42	26.42	25.80	25.88
4653	AMEX	ILF	Tue, Oct 26, 2021	26.27	26.38	26.07	26.22
4652	AMEX	ILF	Mon, Oct 25, 2021	26.07	26.55	26.04	26.47
4651	AMEX	ILF	Fri, Oct 22, 2021	25.65	25.92	25.06	25.76
4650	AMEX	ILF	Thu, Oct 21, 2021	26.15	26.20	25.51	25.86
4649	AMEX	ILF	Wed, Oct 20, 2021	26.55	26.89	26.42	26.71
4648	AMEX	ILF	Tue, Oct 19, 2021	26.83	26.83	26.33	26.46
4647	AMEX	ILF	Mon, Oct 18, 2021	26.90	27.17	26.72	27.07
4646	AMEX	ILF	Fri, Oct 15, 2021	26.67	27.33	26.67	27.32
4645	AMEX	ILF	Thu, Oct 14, 2021	26.71	26.76	26.54	26.63
4644	AMEX	ILF	Wed, Oct 13, 2021	26.42	26.68	26.22	26.62
4643	AMEX	ILF	Tue, Oct 12, 2021	26.38	26.54	26.32	26.37
4642	AMEX	ILF	Mon, Oct 11, 2021	26.62	26.76	26.30	26.30
4641	AMEX	ILF	Fri, Oct 8, 2021	26.75	26.85	26.51	26.56
4640	AMEX	ILF	Thu, Oct 7, 2021	26.47	26.67	26.36	26.38
4639	AMEX	ILF	Wed, Oct 6, 2021	26.01	26.44	25.79	26.38
4638	AMEX	ILF	Tue, Oct 5, 2021	26.50	26.74	26.37	26.38
4637	AMEX	ILF	Mon, Oct 4, 2021	26.62	26.95	26.45	26.51
4636	AMEX	ILF	Fri, Oct 1, 2021	26.90	27.19	26.71	27.11
4635	AMEX	ILF	Thu, Sep 30, 2021	26.75	26.91	26.46	26.54
4634	AMEX	ILF	Wed, Sep 29, 2021	26.67	26.90	26.45	26.59
4633	AMEX	ILF	Tue, Sep 28, 2021	27.27	27.28	26.48	26.54
4632	AMEX	ILF	Mon, Sep 27, 2021	27.30	27.63	27.20	27.45
4631	AMEX	ILF	Fri, Sep 24, 2021	27.30	27.50	27.29	27.31
4630	AMEX	ILF	Thu, Sep 23, 2021	27.42	27.87	27.42	27.67
4629	AMEX	ILF	Wed, Sep 22, 2021	27.34	27.75	27.28	27.40
4628	AMEX	ILF	Tue, Sep 21, 2021	26.75	27.07	26.54	26.93
4627	AMEX	ILF	Mon, Sep 20, 2021	26.81	26.83	26.20	26.59
4626	AMEX	ILF	Fri, Sep 17, 2021	27.76	27.76	27.26	27.34
4625	AMEX	ILF	Thu, Sep 16, 2021	28.00	28.06	27.72	28.02
4624	AMEX	ILF	Wed, Sep 15, 2021	28.25	28.38	28.14	28.32
4623	AMEX	ILF	Tue, Sep 14, 2021	28.67	28.67	28.23	28.29
4622	AMEX	ILF	Mon, Sep 13, 2021	28.55	28.74	28.44	28.51
4621	AMEX	ILF	Fri, Sep 10, 2021	28.55	28.65	28.16	28.19
4620	AMEX	ILF	Thu, Sep 9, 2021	27.89	28.46	27.61	28.25
4619	AMEX	ILF	Wed, Sep 8, 2021	28.63	28.69	27.77	27.78
4618	AMEX	ILF	Tue, Sep 7, 2021	29.10	29.50	28.99	29.04
4617	AMEX	ILF	Fri, Sep 3, 2021	29.15	29.28	28.93	29.00
4616	AMEX	ILF	Thu, Sep 2, 2021	29.35	29.56	29.03	29.10
4615	AMEX	ILF	Wed, Sep 1, 2021	29.65	29.79	29.45	29.51
4614	AMEX	ILF	Tue, Aug 31, 2021	29.87	30.00	29.47	29.59
4613	AMEX	ILF	Mon, Aug 30, 2021	29.67	29.79	29.42	29.65
4612	AMEX	ILF	Fri, Aug 27, 2021	29.19	29.75	29.12	29.75
4611	AMEX	ILF	Thu, Aug 26, 2021	29.29	29.43	28.98	29.03
4610	AMEX	ILF	Wed, Aug 25, 2021	29.22	29.59	29.05	29.59
4609	AMEX	ILF	Tue, Aug 24, 2021	28.87	29.43	28.81	29.29
4608	AMEX	ILF	Mon, Aug 23, 2021	28.39	28.51	28.24	28.45
4607	AMEX	ILF	Fri, Aug 20, 2021	27.77	28.28	27.72	28.25
4606	AMEX	ILF	Thu, Aug 19, 2021	28.00	28.25	27.81	28.10
4605	AMEX	ILF	Wed, Aug 18, 2021	28.91	29.15	28.58	28.60
4604	AMEX	ILF	Tue, Aug 17, 2021	29.02	29.34	28.69	29.14
4603	AMEX	ILF	Mon, Aug 16, 2021	29.67	29.67	29.27	29.30
4602	AMEX	ILF	Fri, Aug 13, 2021	29.67	29.95	29.53	29.85
4601	AMEX	ILF	Thu, Aug 12, 2021	29.86	29.95	29.61	29.66
4600	AMEX	ILF	Wed, Aug 11, 2021	29.88	30.13	29.72	30.06
4599	AMEX	ILF	Tue, Aug 10, 2021	29.72	30.10	29.63	29.89
4598	AMEX	ILF	Mon, Aug 9, 2021	29.81	29.93	29.48	29.73
4597	AMEX	ILF	Fri, Aug 6, 2021	29.90	29.99	29.63	29.83
4596	AMEX	ILF	Thu, Aug 5, 2021	30.14	30.35	29.67	29.75
4595	AMEX	ILF	Wed, Aug 4, 2021	30.12	30.12	29.45	29.71
4594	AMEX	ILF	Tue, Aug 3, 2021	29.64	30.20	29.32	30.14
4593	AMEX	ILF	Mon, Aug 2, 2021	30.37	30.59	29.88	29.89
4592	AMEX	ILF	Fri, Jul 30, 2021	30.67	30.89	29.66	29.70
4591	AMEX	ILF	Thu, Jul 29, 2021	31.00	31.18	30.88	31.08
4590	AMEX	ILF	Wed, Jul 28, 2021	30.41	30.97	30.37	30.86
4589	AMEX	ILF	Tue, Jul 27, 2021	30.25	30.34	29.97	30.21
4588	AMEX	ILF	Mon, Jul 26, 2021	29.90	30.53	29.85	30.46
4587	AMEX	ILF	Fri, Jul 23, 2021	30.26	30.31	29.83	30.01
4586	AMEX	ILF	Thu, Jul 22, 2021	30.23	30.28	29.92	30.13
4585	AMEX	ILF	Wed, Jul 21, 2021	29.69	30.30	29.69	30.20
4584	AMEX	ILF	Tue, Jul 20, 2021	29.13	29.88	29.04	29.71
4583	AMEX	ILF	Mon, Jul 19, 2021	29.71	29.78	29.23	29.37
4582	AMEX	ILF	Fri, Jul 16, 2021	30.78	30.85	30.28	30.34
4581	AMEX	ILF	Thu, Jul 15, 2021	30.77	30.99	30.45	30.67
4580	AMEX	ILF	Wed, Jul 14, 2021	31.07	31.12	30.72	30.85
4579	AMEX	ILF	Tue, Jul 13, 2021	30.48	30.57	30.30	30.48
4578	AMEX	ILF	Mon, Jul 12, 2021	30.21	30.63	30.13	30.59
4577	AMEX	ILF	Fri, Jul 9, 2021	30.18	30.43	30.01	30.32
4576	AMEX	ILF	Thu, Jul 8, 2021	29.72	29.98	29.43	29.83
4575	AMEX	ILF	Wed, Jul 7, 2021	30.44	30.56	29.94	30.37
4574	AMEX	ILF	Tue, Jul 6, 2021	30.87	30.93	30.23	30.23
4573	AMEX	ILF	Fri, Jul 2, 2021	31.37	31.53	30.98	31.46
4572	AMEX	ILF	Thu, Jul 1, 2021	31.64	31.68	30.92	31.01
4571	AMEX	ILF	Wed, Jun 30, 2021	31.45	31.63	31.30	31.52
4570	AMEX	ILF	Tue, Jun 29, 2021	31.69	31.80	31.47	31.79
4569	AMEX	ILF	Mon, Jun 28, 2021	31.89	31.92	31.48	31.76
4568	AMEX	ILF	Fri, Jun 25, 2021	32.37	32.44	31.69	31.83
4567	AMEX	ILF	Thu, Jun 24, 2021	31.96	32.36	31.85	32.28
4566	AMEX	ILF	Wed, Jun 23, 2021	31.69	31.99	31.56	31.60
4565	AMEX	ILF	Tue, Jun 22, 2021	31.07	31.58	30.92	31.54
4564	AMEX	ILF	Mon, Jun 21, 2021	31.06	31.35	30.92	31.30
4563	AMEX	ILF	Fri, Jun 18, 2021	31.11	31.17	30.70	30.91
4562	AMEX	ILF	Thu, Jun 17, 2021	31.49	31.58	30.90	31.04
4561	AMEX	ILF	Wed, Jun 16, 2021	31.64	31.79	31.01	31.32
4560	AMEX	ILF	Tue, Jun 15, 2021	31.69	31.71	31.26	31.68
4559	AMEX	ILF	Mon, Jun 14, 2021	31.82	32.01	31.65	31.75
4558	AMEX	ILF	Fri, Jun 11, 2021	31.67	31.71	31.33	31.56
4557	AMEX	ILF	Thu, Jun 10, 2021	31.78	31.96	31.56	31.72
4556	AMEX	ILF	Wed, Jun 9, 2021	32.18	32.27	32.01	31.64
4555	AMEX	ILF	Tue, Jun 8, 2021	32.22	32.44	32.01	32.19
4554	AMEX	ILF	Mon, Jun 7, 2021	32.16	32.52	32.09	32.41
4553	AMEX	ILF	Fri, Jun 4, 2021	32.09	32.29	31.88	32.28
4552	AMEX	ILF	Thu, Jun 3, 2021	31.79	31.85	31.60	31.76
4551	AMEX	ILF	Wed, Jun 2, 2021	31.37	32.14	31.33	32.07
4550	AMEX	ILF	Tue, Jun 1, 2021	31.53	31.64	31.30	31.48
4549	AMEX	ILF	Fri, May 28, 2021	30.18	30.67	30.14	30.63
4548	AMEX	ILF	Thu, May 27, 2021	29.80	30.05	29.78	30.04
4547	AMEX	ILF	Wed, May 26, 2021	29.34	29.70	29.34	29.63
4546	AMEX	ILF	Tue, May 25, 2021	29.78	29.82	29.19	29.23
4545	AMEX	ILF	Mon, May 24, 2021	29.63	29.70	29.51	29.63
4544	AMEX	ILF	Fri, May 21, 2021	29.71	29.80	29.26	29.48
4543	AMEX	ILF	Thu, May 20, 2021	29.71	29.82	29.57	29.80
4542	AMEX	ILF	Wed, May 19, 2021	29.70	29.87	29.41	29.63
4541	AMEX	ILF	Tue, May 18, 2021	30.20	30.34	30.06	30.15
4540	AMEX	ILF	Mon, May 17, 2021	29.70	30.11	29.58	30.03
4539	AMEX	ILF	Fri, May 14, 2021	29.81	30.05	29.77	30.02
4538	AMEX	ILF	Thu, May 13, 2021	29.30	29.78	29.19	29.46
4537	AMEX	ILF	Wed, May 12, 2021	29.89	30.18	29.30	29.31
4536	AMEX	ILF	Tue, May 11, 2021	29.65	30.32	29.65	30.30
4535	AMEX	ILF	Mon, May 10, 2021	30.21	30.46	30.14	30.19
4534	AMEX	ILF	Fri, May 7, 2021	29.68	30.06	29.62	30.04
4533	AMEX	ILF	Thu, May 6, 2021	29.03	29.39	29.00	29.39
4532	AMEX	ILF	Wed, May 5, 2021	28.60	28.90	28.57	28.80
4531	AMEX	ILF	Tue, May 4, 2021	28.32	28.45	28.10	28.28
4530	AMEX	ILF	Mon, May 3, 2021	28.50	28.79	28.46	28.55
4529	AMEX	ILF	Fri, Apr 30, 2021	28.83	28.99	28.35	28.38
4528	AMEX	ILF	Thu, Apr 29, 2021	29.43	29.48	28.97	29.21
4527	AMEX	ILF	Wed, Apr 28, 2021	29.15	29.48	29.11	29.39
4526	AMEX	ILF	Tue, Apr 27, 2021	29.07	29.31	28.83	28.86
4525	AMEX	ILF	Mon, Apr 26, 2021	29.09	29.22	28.96	29.11
4524	AMEX	ILF	Fri, Apr 23, 2021	28.94	29.04	28.70	28.88
4523	AMEX	ILF	Thu, Apr 22, 2021	28.94	28.94	28.57	28.80
4522	AMEX	ILF	Wed, Apr 21, 2021	28.43	28.78	28.30	28.75
4521	AMEX	ILF	Tue, Apr 20, 2021	28.89	28.89	28.49	28.56
4520	AMEX	ILF	Mon, Apr 19, 2021	28.84	29.07	28.75	28.89
4519	AMEX	ILF	Fri, Apr 16, 2021	28.64	29.01	28.53	28.88
4518	AMEX	ILF	Thu, Apr 15, 2021	28.87	28.88	28.62	28.71
4517	AMEX	ILF	Wed, Apr 14, 2021	27.96	28.58	27.95	28.46
4516	AMEX	ILF	Tue, Apr 13, 2021	27.66	28.13	27.62	27.88
4515	AMEX	ILF	Mon, Apr 12, 2021	28.02	28.06	27.69	27.80
4514	AMEX	ILF	Fri, Apr 9, 2021	28.09	28.19	27.89	27.92
4513	AMEX	ILF	Thu, Apr 8, 2021	28.22	28.56	28.06	28.44
4512	AMEX	ILF	Wed, Apr 7, 2021	28.08	28.26	27.87	27.96
4511	AMEX	ILF	Tue, Apr 6, 2021	27.98	28.26	27.96	28.11
4510	AMEX	ILF	Mon, Apr 5, 2021	27.88	27.95	27.76	27.95
4509	AMEX	ILF	Thu, Apr 1, 2021	27.64	27.80	27.31	27.36
4508	AMEX	ILF	Wed, Mar 31, 2021	27.35	27.70	27.35	27.61
4507	AMEX	ILF	Tue, Mar 30, 2021	26.98	27.36	26.95	27.32
4506	AMEX	ILF	Mon, Mar 29, 2021	26.84	27.12	26.66	27.02
4505	AMEX	ILF	Fri, Mar 26, 2021	27.14	27.27	26.63	27.14
4504	AMEX	ILF	Thu, Mar 25, 2021	26.57	26.98	26.40	26.92
4503	AMEX	ILF	Wed, Mar 24, 2021	27.17	27.41	26.71	26.71
4502	AMEX	ILF	Tue, Mar 23, 2021	27.57	27.83	27.13	27.15
4501	AMEX	ILF	Mon, Mar 22, 2021	27.63	27.84	27.44	27.75
4500	AMEX	ILF	Fri, Mar 19, 2021	27.90	28.19	27.61	27.98
4499	AMEX	ILF	Thu, Mar 18, 2021	27.91	28.22	27.62	27.66
4498	AMEX	ILF	Wed, Mar 17, 2021	27.44	28.19	27.32	28.09
4497	AMEX	ILF	Tue, Mar 16, 2021	28.02	28.05	27.56	27.67
4496	AMEX	ILF	Mon, Mar 15, 2021	27.83	27.89	27.59	27.87
4495	AMEX	ILF	Fri, Mar 12, 2021	27.83	27.99	27.74	27.95
4494	AMEX	ILF	Thu, Mar 11, 2021	27.91	28.39	27.79	28.31
4493	AMEX	ILF	Wed, Mar 10, 2021	27.07	27.48	26.79	27.44
4492	AMEX	ILF	Tue, Mar 9, 2021	26.42	26.94	26.18	26.68
4491	AMEX	ILF	Mon, Mar 8, 2021	26.92	27.20	26.28	26.32
4490	AMEX	ILF	Fri, Mar 5, 2021	27.26	27.36	26.64	27.28
4489	AMEX	ILF	Thu, Mar 4, 2021	27.46	27.69	26.54	26.82
4488	AMEX	ILF	Wed, Mar 3, 2021	26.75	27.30	26.30	27.05
4487	AMEX	ILF	Tue, Mar 2, 2021	26.45	27.35	26.33	27.14
4486	AMEX	ILF	Mon, Mar 1, 2021	26.87	27.26	26.78	26.81
4485	AMEX	ILF	Fri, Feb 26, 2021	27.28	27.30	26.50	26.53
4484	AMEX	ILF	Thu, Feb 25, 2021	28.27	28.31	26.98	27.06
4483	AMEX	ILF	Wed, Feb 24, 2021	28.00	28.46	27.97	28.40
4482	AMEX	ILF	Tue, Feb 23, 2021	27.57	28.20	27.23	28.12
4481	AMEX	ILF	Mon, Feb 22, 2021	27.19	27.84	27.16	27.36
4480	AMEX	ILF	Fri, Feb 19, 2021	28.84	29.20	28.79	28.94
4479	AMEX	ILF	Thu, Feb 18, 2021	29.17	29.25	28.72	28.86
4478	AMEX	ILF	Wed, Feb 17, 2021	29.19	29.35	29.00	29.34
4477	AMEX	ILF	Tue, Feb 16, 2021	29.33	29.59	29.15	29.36
4476	AMEX	ILF	Fri, Feb 12, 2021	28.71	29.22	28.63	29.10
4475	AMEX	ILF	Thu, Feb 11, 2021	29.24	29.29	28.77	28.94
4474	AMEX	ILF	Wed, Feb 10, 2021	28.96	29.11	28.72	28.94
4473	AMEX	ILF	Tue, Feb 9, 2021	28.49	29.08	28.40	29.02
4472	AMEX	ILF	Mon, Feb 8, 2021	28.74	29.11	28.65	28.88
4471	AMEX	ILF	Fri, Feb 5, 2021	28.71	29.09	28.70	28.86
4470	AMEX	ILF	Thu, Feb 4, 2021	28.43	28.47	28.14	28.26
4469	AMEX	ILF	Wed, Feb 3, 2021	28.58	28.68	28.27	28.44
4468	AMEX	ILF	Tue, Feb 2, 2021	28.51	28.58	28.22	28.33
4467	AMEX	ILF	Mon, Feb 1, 2021	27.71	27.97	27.33	27.90
4466	AMEX	ILF	Fri, Jan 29, 2021	27.76	27.85	27.13	27.16
4465	AMEX	ILF	Thu, Jan 28, 2021	27.82	28.34	27.82	28.22
4464	AMEX	ILF	Wed, Jan 27, 2021	28.02	28.26	27.49	27.73
4463	AMEX	ILF	Tue, Jan 26, 2021	28.69	28.74	28.33	28.39
4462	AMEX	ILF	Mon, Jan 25, 2021	28.36	28.40	27.76	28.12
4461	AMEX	ILF	Fri, Jan 22, 2021	28.45	28.57	28.19	28.48
4460	AMEX	ILF	Thu, Jan 21, 2021	29.59	29.60	28.95	29.05
4459	AMEX	ILF	Wed, Jan 20, 2021	29.90	29.94	29.43	29.56
4458	AMEX	ILF	Tue, Jan 19, 2021	29.99	29.99	29.40	29.59
4457	AMEX	ILF	Fri, Jan 15, 2021	30.00	30.07	29.60	29.63
4456	AMEX	ILF	Thu, Jan 14, 2021	30.28	30.87	30.13	30.77
4455	AMEX	ILF	Wed, Jan 13, 2021	30.35	30.47	29.85	29.98
4454	AMEX	ILF	Tue, Jan 12, 2021	30.00	30.62	29.92	30.57
4453	AMEX	ILF	Mon, Jan 11, 2021	29.90	30.09	29.69	29.84
4452	AMEX	ILF	Fri, Jan 8, 2021	30.69	30.75	30.28	30.61
4451	AMEX	ILF	Thu, Jan 7, 2021	30.24	30.38	29.97	30.35
4450	AMEX	ILF	Wed, Jan 6, 2021	29.66	30.45	29.66	29.98
4449	AMEX	ILF	Tue, Jan 5, 2021	28.94	29.72	28.90	29.65
4448	AMEX	ILF	Mon, Jan 4, 2021	29.92	30.10	29.20	29.33
4447	AMEX	ILF	Thu, Dec 31, 2020	29.59	29.59	29.31	29.35
4446	AMEX	ILF	Wed, Dec 30, 2020	29.52	29.73	29.46	29.51
4445	AMEX	ILF	Tue, Dec 29, 2020	29.50	29.56	29.21	29.47
4444	AMEX	ILF	Mon, Dec 28, 2020	29.18	29.24	28.87	29.15
4443	AMEX	ILF	Thu, Dec 24, 2020	29.13	29.20	28.91	29.20
4442	AMEX	ILF	Wed, Dec 23, 2020	28.97	29.18	28.92	29.07
4441	AMEX	ILF	Tue, Dec 22, 2020	28.88	29.02	28.61	28.77
4440	AMEX	ILF	Mon, Dec 21, 2020	28.65	29.13	28.60	28.83
4439	AMEX	ILF	Fri, Dec 18, 2020	29.78	29.92	29.38	29.54
4438	AMEX	ILF	Thu, Dec 17, 2020	29.76	29.97	29.68	29.83
4437	AMEX	ILF	Wed, Dec 16, 2020	29.04	29.47	28.82	29.46
4436	AMEX	ILF	Tue, Dec 15, 2020	28.81	29.15	28.68	29.09
4435	AMEX	ILF	Mon, Dec 14, 2020	28.94	29.06	28.43	28.54
4434	AMEX	ILF	Fri, Dec 11, 2020	29.06	29.22	28.87	28.83
4433	AMEX	ILF	Thu, Dec 10, 2020	28.30	29.40	28.21	29.38
4432	AMEX	ILF	Wed, Dec 9, 2020	28.64	28.73	27.99	28.26
4431	AMEX	ILF	Tue, Dec 8, 2020	28.65	28.95	28.43	28.61
4430	AMEX	ILF	Mon, Dec 7, 2020	28.92	28.92	28.36	28.57
4429	AMEX	ILF	Fri, Dec 4, 2020	28.44	28.77	28.44	28.72
4428	AMEX	ILF	Thu, Dec 3, 2020	28.11	28.55	28.09	28.23
4427	AMEX	ILF	Wed, Dec 2, 2020	27.40	27.87	27.32	27.85
4426	AMEX	ILF	Tue, Dec 1, 2020	26.96	27.72	26.96	27.64
4425	AMEX	ILF	Mon, Nov 30, 2020	26.82	26.82	26.25	26.31
4424	AMEX	ILF	Fri, Nov 27, 2020	26.95	27.09	26.85	26.92
4423	AMEX	ILF	Wed, Nov 25, 2020	26.78	27.03	26.69	26.97
4422	AMEX	ILF	Tue, Nov 24, 2020	26.30	26.87	26.30	26.86
4421	AMEX	ILF	Mon, Nov 23, 2020	25.91	25.93	25.65	25.89
4420	AMEX	ILF	Fri, Nov 20, 2020	25.81	25.81	25.52	25.59
4419	AMEX	ILF	Thu, Nov 19, 2020	25.81	26.02	25.57	25.95
4418	AMEX	ILF	Wed, Nov 18, 2020	25.98	26.21	25.70	25.73
4417	AMEX	ILF	Tue, Nov 17, 2020	25.34	26.00	25.27	25.98
4416	AMEX	ILF	Mon, Nov 16, 2020	25.16	25.43	25.07	25.42
4415	AMEX	ILF	Fri, Nov 13, 2020	24.28	24.76	24.28	24.74
4414	AMEX	ILF	Thu, Nov 12, 2020	24.85	24.85	24.10	24.22
4413	AMEX	ILF	Wed, Nov 11, 2020	24.85	25.04	24.77	25.01
4412	AMEX	ILF	Tue, Nov 10, 2020	24.52	25.01	24.52	24.91
4411	AMEX	ILF	Mon, Nov 9, 2020	24.76	25.04	24.31	24.47
4410	AMEX	ILF	Fri, Nov 6, 2020	23.12	23.67	23.02	23.61
4409	AMEX	ILF	Thu, Nov 5, 2020	22.70	23.10	22.56	23.08
4408	AMEX	ILF	Wed, Nov 4, 2020	21.90	22.19	21.63	21.92
4407	AMEX	ILF	Tue, Nov 3, 2020	21.68	21.75	21.41	21.59
4406	AMEX	ILF	Mon, Nov 2, 2020	21.27	21.31	21.03	21.24
4405	AMEX	ILF	Fri, Oct 30, 2020	21.18	21.27	20.89	21.05
4404	AMEX	ILF	Thu, Oct 29, 2020	21.06	21.38	20.75	21.31
4403	AMEX	ILF	Wed, Oct 28, 2020	21.72	21.72	21.17	21.17
4402	AMEX	ILF	Tue, Oct 27, 2020	22.67	22.67	22.19	22.21
4401	AMEX	ILF	Mon, Oct 26, 2020	22.83	22.85	22.41	22.68
4400	AMEX	ILF	Fri, Oct 23, 2020	23.08	23.08	22.85	22.87
4399	AMEX	ILF	Thu, Oct 22, 2020	22.71	23.02	22.65	22.96
4398	AMEX	ILF	Wed, Oct 21, 2020	22.43	22.87	22.40	22.58
4397	AMEX	ILF	Tue, Oct 20, 2020	22.20	22.60	22.15	22.44
4396	AMEX	ILF	Mon, Oct 19, 2020	22.03	22.32	21.90	21.96
4395	AMEX	ILF	Fri, Oct 16, 2020	22.02	22.05	21.83	21.83
4394	AMEX	ILF	Thu, Oct 15, 2020	21.86	22.17	21.74	22.01
4393	AMEX	ILF	Wed, Oct 14, 2020	22.26	22.38	22.12	22.18
4392	AMEX	ILF	Tue, Oct 13, 2020	22.17	22.30	21.89	22.15
4391	AMEX	ILF	Mon, Oct 12, 2020	22.43	22.44	22.26	22.40
4390	AMEX	ILF	Fri, Oct 9, 2020	22.16	22.52	22.07	22.32
4389	AMEX	ILF	Thu, Oct 8, 2020	21.40	22.11	21.39	22.09
4388	AMEX	ILF	Wed, Oct 7, 2020	21.45	21.54	21.21	21.34
4387	AMEX	ILF	Tue, Oct 6, 2020	21.67	21.87	21.16	21.23
4386	AMEX	ILF	Mon, Oct 5, 2020	21.09	21.55	21.02	21.52
4385	AMEX	ILF	Fri, Oct 2, 2020	20.77	21.12	20.75	20.81
4384	AMEX	ILF	Thu, Oct 1, 2020	21.04	21.04	20.70	20.95
4383	AMEX	ILF	Wed, Sep 30, 2020	20.81	21.19	20.81	21.06
4382	AMEX	ILF	Tue, Sep 29, 2020	20.87	21.08	20.63	20.63
4381	AMEX	ILF	Mon, Sep 28, 2020	21.60	21.71	20.79	20.90
4380	AMEX	ILF	Fri, Sep 25, 2020	20.97	21.29	20.83	21.25
4379	AMEX	ILF	Thu, Sep 24, 2020	20.86	21.58	20.70	21.37
4378	AMEX	ILF	Wed, Sep 23, 2020	21.41	21.46	20.80	20.82
4377	AMEX	ILF	Tue, Sep 22, 2020	21.81	21.94	21.47	21.61
4376	AMEX	ILF	Mon, Sep 21, 2020	21.74	21.77	21.30	21.71
4375	AMEX	ILF	Fri, Sep 18, 2020	22.77	22.83	22.13	22.16
4374	AMEX	ILF	Thu, Sep 17, 2020	22.50	22.97	22.41	22.93
4373	AMEX	ILF	Wed, Sep 16, 2020	22.92	23.12	22.81	22.89
4372	AMEX	ILF	Tue, Sep 15, 2020	23.01	23.11	22.78	22.80
4371	AMEX	ILF	Mon, Sep 14, 2020	22.60	22.95	22.50	22.92
4370	AMEX	ILF	Fri, Sep 11, 2020	22.51	22.56	22.21	22.36
4369	AMEX	ILF	Thu, Sep 10, 2020	22.79	22.90	22.21	22.21
4368	AMEX	ILF	Wed, Sep 9, 2020	22.71	22.83	22.58	22.77
4367	AMEX	ILF	Tue, Sep 8, 2020	22.34	22.55	22.13	22.25
4366	AMEX	ILF	Fri, Sep 4, 2020	22.92	23.11	22.43	22.91
4365	AMEX	ILF	Thu, Sep 3, 2020	22.97	23.27	22.66	22.79
4364	AMEX	ILF	Wed, Sep 2, 2020	23.00	23.00	22.65	22.91
4363	AMEX	ILF	Tue, Sep 1, 2020	22.53	22.99	22.52	22.91
4362	AMEX	ILF	Mon, Aug 31, 2020	22.59	22.61	22.08	22.08
4361	AMEX	ILF	Fri, Aug 28, 2020	22.51	22.96	22.48	22.94
4360	AMEX	ILF	Thu, Aug 27, 2020	22.41	22.41	21.98	22.17
4359	AMEX	ILF	Wed, Aug 26, 2020	22.65	22.69	21.99	22.13
4358	AMEX	ILF	Tue, Aug 25, 2020	22.57	22.64	22.33	22.64
4357	AMEX	ILF	Mon, Aug 24, 2020	22.56	22.61	22.39	22.53
4356	AMEX	ILF	Fri, Aug 21, 2020	22.42	22.42	22.14	22.26
4355	AMEX	ILF	Thu, Aug 20, 2020	22.09	22.58	21.95	22.55
4354	AMEX	ILF	Wed, Aug 19, 2020	23.01	23.02	22.55	22.55
4353	AMEX	ILF	Tue, Aug 18, 2020	22.92	23.07	22.75	22.94
4352	AMEX	ILF	Mon, Aug 17, 2020	22.92	22.93	22.32	22.47
4351	AMEX	ILF	Fri, Aug 14, 2020	22.89	23.09	22.81	22.88
4350	AMEX	ILF	Thu, Aug 13, 2020	23.09	23.24	22.77	22.84
4349	AMEX	ILF	Wed, Aug 12, 2020	22.97	23.06	22.64	22.87
4348	AMEX	ILF	Tue, Aug 11, 2020	23.13	23.27	22.83	22.84
4347	AMEX	ILF	Mon, Aug 10, 2020	23.07	23.20	22.68	22.93
4346	AMEX	ILF	Fri, Aug 7, 2020	22.85	23.08	22.73	22.85
4345	AMEX	ILF	Thu, Aug 6, 2020	23.17	23.32	23.05	23.23
4344	AMEX	ILF	Wed, Aug 5, 2020	23.31	23.52	23.03	23.29
4343	AMEX	ILF	Tue, Aug 4, 2020	22.79	23.05	22.61	22.88
4342	AMEX	ILF	Mon, Aug 3, 2020	23.25	23.31	23.01	23.07
4341	AMEX	ILF	Fri, Jul 31, 2020	23.95	23.95	23.35	23.38
4340	AMEX	ILF	Thu, Jul 30, 2020	24.19	24.23	23.77	24.02
4339	AMEX	ILF	Wed, Jul 29, 2020	24.41	24.48	24.20	24.40
4338	AMEX	ILF	Tue, Jul 28, 2020	24.04	24.31	24.04	24.14
4337	AMEX	ILF	Mon, Jul 27, 2020	23.75	24.35	23.63	24.35
4336	AMEX	ILF	Fri, Jul 24, 2020	23.34	23.66	23.14	23.57
4335	AMEX	ILF	Thu, Jul 23, 2020	23.99	24.00	23.41	23.45
4334	AMEX	ILF	Wed, Jul 22, 2020	23.87	24.12	23.78	24.12
4333	AMEX	ILF	Tue, Jul 21, 2020	23.55	23.87	23.55	23.66
4332	AMEX	ILF	Mon, Jul 20, 2020	22.79	23.15	22.70	23.11
4331	AMEX	ILF	Fri, Jul 17, 2020	22.94	22.94	22.73	22.79
4330	AMEX	ILF	Thu, Jul 16, 2020	22.84	22.93	22.69	22.75
4329	AMEX	ILF	Wed, Jul 15, 2020	23.14	23.27	22.79	22.99
4328	AMEX	ILF	Tue, Jul 14, 2020	22.15	22.85	22.03	22.83
4327	AMEX	ILF	Mon, Jul 13, 2020	22.71	22.88	22.24	22.24
4326	AMEX	ILF	Fri, Jul 10, 2020	22.26	22.64	22.22	22.62
4325	AMEX	ILF	Thu, Jul 9, 2020	23.04	23.04	22.31	22.40
4324	AMEX	ILF	Wed, Jul 8, 2020	22.75	22.83	22.44	22.81
4323	AMEX	ILF	Tue, Jul 7, 2020	22.72	22.84	22.33	22.33
4322	AMEX	ILF	Mon, Jul 6, 2020	22.92	23.06	22.66	22.80
4321	AMEX	ILF	Thu, Jul 2, 2020	22.44	22.77	22.22	22.27
4320	AMEX	ILF	Wed, Jul 1, 2020	21.71	22.15	21.71	22.04
4319	AMEX	ILF	Tue, Jun 30, 2020	21.56	21.74	21.36	21.57
4318	AMEX	ILF	Mon, Jun 29, 2020	21.48	21.71	21.24	21.71
4317	AMEX	ILF	Fri, Jun 26, 2020	21.68	21.75	21.22	21.22
4316	AMEX	ILF	Thu, Jun 25, 2020	21.94	22.17	21.65	22.10
4315	AMEX	ILF	Wed, Jun 24, 2020	22.38	22.38	21.61	21.75
4314	AMEX	ILF	Tue, Jun 23, 2020	22.61	22.90	22.57	22.64
4313	AMEX	ILF	Mon, Jun 22, 2020	22.56	22.61	22.08	22.15
4312	AMEX	ILF	Fri, Jun 19, 2020	22.35	22.40	22.01	22.26
4311	AMEX	ILF	Thu, Jun 18, 2020	22.04	22.34	21.89	21.98
4310	AMEX	ILF	Wed, Jun 17, 2020	22.44	22.65	22.24	22.45
4309	AMEX	ILF	Tue, Jun 16, 2020	22.95	23.04	22.09	22.37
4308	AMEX	ILF	Mon, Jun 15, 2020	21.63	22.49	21.41	22.18
4307	AMEX	ILF	Fri, Jun 12, 2020	22.87	23.13	22.21	22.57
4306	AMEX	ILF	Thu, Jun 11, 2020	22.50	22.82	21.78	21.94
4305	AMEX	ILF	Wed, Jun 10, 2020	24.68	24.70	23.76	23.79
4304	AMEX	ILF	Tue, Jun 9, 2020	24.50	24.71	24.29	24.52
4303	AMEX	ILF	Mon, Jun 8, 2020	24.44	25.23	24.22	25.23
4302	AMEX	ILF	Fri, Jun 5, 2020	24.32	24.63	24.05	24.20
4301	AMEX	ILF	Thu, Jun 4, 2020	22.93	23.21	22.65	23.15
4300	AMEX	ILF	Wed, Jun 3, 2020	23.08	23.32	22.92	23.05
4299	AMEX	ILF	Tue, Jun 2, 2020	21.55	22.17	21.49	22.17
4298	AMEX	ILF	Mon, Jun 1, 2020	20.64	21.22	20.58	21.09
4297	AMEX	ILF	Fri, May 29, 2020	20.48	20.66	20.04	20.51
4296	AMEX	ILF	Thu, May 28, 2020	21.01	21.09	20.50	20.51
4295	AMEX	ILF	Wed, May 27, 2020	20.91	21.09	20.50	21.09
4294	AMEX	ILF	Tue, May 26, 2020	20.65	20.80	20.35	20.44
4293	AMEX	ILF	Fri, May 22, 2020	19.27	19.52	19.08	19.45
4292	AMEX	ILF	Thu, May 21, 2020	19.33	19.64	19.26	19.51
4291	AMEX	ILF	Wed, May 20, 2020	19.04	19.17	18.92	19.10
4290	AMEX	ILF	Tue, May 19, 2020	19.05	19.12	18.61	18.61
4289	AMEX	ILF	Mon, May 18, 2020	18.64	19.12	18.63	19.09
4288	AMEX	ILF	Fri, May 15, 2020	18.06	18.38	17.84	17.86
4287	AMEX	ILF	Thu, May 14, 2020	17.34	18.11	17.05	18.08
4286	AMEX	ILF	Wed, May 13, 2020	18.26	18.29	17.55	17.66
4285	AMEX	ILF	Tue, May 12, 2020	18.80	18.92	18.08	18.08
4284	AMEX	ILF	Mon, May 11, 2020	18.78	18.90	18.55	18.55
4283	AMEX	ILF	Fri, May 8, 2020	18.50	19.04	18.50	19.02
4282	AMEX	ILF	Thu, May 7, 2020	18.28	18.49	18.05	18.18
4281	AMEX	ILF	Wed, May 6, 2020	18.61	18.68	18.24	18.35
4280	AMEX	ILF	Tue, May 5, 2020	18.88	19.23	18.68	18.75
4279	AMEX	ILF	Mon, May 4, 2020	18.14	18.66	18.10	18.66
4278	AMEX	ILF	Fri, May 1, 2020	18.68	18.69	18.17	18.35
4277	AMEX	ILF	Thu, Apr 30, 2020	19.46	19.49	19.05	19.14
4276	AMEX	ILF	Wed, Apr 29, 2020	19.21	19.99	19.21	19.98
4275	AMEX	ILF	Tue, Apr 28, 2020	18.52	18.89	18.32	18.88
4274	AMEX	ILF	Mon, Apr 27, 2020	17.60	17.86	17.39	17.79
4273	AMEX	ILF	Fri, Apr 24, 2020	17.68	17.78	16.84	17.10
4272	AMEX	ILF	Thu, Apr 23, 2020	18.38	18.60	17.99	18.04
4271	AMEX	ILF	Wed, Apr 22, 2020	18.34	18.49	18.25	18.39
4270	AMEX	ILF	Tue, Apr 21, 2020	18.15	18.21	17.86	17.99
4269	AMEX	ILF	Mon, Apr 20, 2020	18.68	18.80	18.42	18.60
4268	AMEX	ILF	Fri, Apr 17, 2020	19.13	19.20	18.79	19.13
4267	AMEX	ILF	Thu, Apr 16, 2020	18.97	19.03	18.50	18.54
4266	AMEX	ILF	Wed, Apr 15, 2020	19.02	19.20	18.69	18.93
4265	AMEX	ILF	Tue, Apr 14, 2020	19.88	20.08	19.59	19.60
4264	AMEX	ILF	Mon, Apr 13, 2020	19.31	19.47	18.93	19.44
4263	AMEX	ILF	Thu, Apr 9, 2020	19.73	20.12	19.33	19.54
4262	AMEX	ILF	Wed, Apr 8, 2020	18.71	19.40	18.65	19.36
4261	AMEX	ILF	Tue, Apr 7, 2020	19.51	19.59	18.65	18.70
4260	AMEX	ILF	Mon, Apr 6, 2020	18.19	18.53	17.91	18.22
4259	AMEX	ILF	Fri, Apr 3, 2020	17.62	17.71	16.87	17.11
4258	AMEX	ILF	Thu, Apr 2, 2020	17.56	18.33	17.45	17.80
4257	AMEX	ILF	Wed, Apr 1, 2020	17.48	17.59	17.13	17.38
4256	AMEX	ILF	Tue, Mar 31, 2020	18.08	18.69	17.99	18.26
4255	AMEX	ILF	Mon, Mar 30, 2020	18.08	18.14	17.68	18.09
4254	AMEX	ILF	Fri, Mar 27, 2020	18.21	18.52	17.88	17.96
4253	AMEX	ILF	Thu, Mar 26, 2020	19.07	19.67	18.92	19.40
4252	AMEX	ILF	Wed, Mar 25, 2020	17.52	19.17	17.36	18.62
4251	AMEX	ILF	Tue, Mar 24, 2020	16.91	17.58	16.90	17.43
4250	AMEX	ILF	Mon, Mar 23, 2020	16.30	16.51	15.54	15.64
4249	AMEX	ILF	Fri, Mar 20, 2020	18.16	18.29	16.78	16.85
4248	AMEX	ILF	Thu, Mar 19, 2020	16.69	17.69	16.10	17.42
4247	AMEX	ILF	Wed, Mar 18, 2020	17.40	18.19	16.56	16.93
4246	AMEX	ILF	Tue, Mar 17, 2020	18.90	19.71	18.22	19.28
4245	AMEX	ILF	Mon, Mar 16, 2020	18.58	19.88	17.64	18.01
4244	AMEX	ILF	Fri, Mar 13, 2020	22.14	22.41	20.20	21.96
4243	AMEX	ILF	Thu, Mar 12, 2020	19.81	20.69	18.72	19.33
4242	AMEX	ILF	Wed, Mar 11, 2020	23.87	23.95	21.81	22.49
4241	AMEX	ILF	Tue, Mar 10, 2020	23.86	24.60	23.26	24.55
4240	AMEX	ILF	Mon, Mar 9, 2020	23.53	24.28	22.67	22.67
4239	AMEX	ILF	Fri, Mar 6, 2020	26.46	26.78	26.11	26.41
4238	AMEX	ILF	Thu, Mar 5, 2020	28.16	28.20	27.13	27.48
4237	AMEX	ILF	Wed, Mar 4, 2020	28.83	28.91	28.37	28.91
4236	AMEX	ILF	Tue, Mar 3, 2020	28.75	29.47	28.18	28.40
4235	AMEX	ILF	Mon, Mar 2, 2020	28.05	28.89	27.94	28.89
4234	AMEX	ILF	Fri, Feb 28, 2020	27.24	28.00	26.93	27.98
4233	AMEX	ILF	Thu, Feb 27, 2020	28.14	28.85	27.86	27.90
4232	AMEX	ILF	Wed, Feb 26, 2020	29.44	29.65	28.78	28.82
4231	AMEX	ILF	Tue, Feb 25, 2020	30.08	30.08	29.08	29.22
4230	AMEX	ILF	Mon, Feb 24, 2020	29.76	29.86	29.49	29.69
4229	AMEX	ILF	Fri, Feb 21, 2020	31.07	31.26	30.90	31.07
4228	AMEX	ILF	Thu, Feb 20, 2020	31.72	31.85	31.38	31.44
4227	AMEX	ILF	Wed, Feb 19, 2020	31.88	32.01	31.79	32.00
4226	AMEX	ILF	Tue, Feb 18, 2020	31.71	31.83	31.54	31.70
4225	AMEX	ILF	Fri, Feb 14, 2020	32.26	32.26	31.91	32.04
4224	AMEX	ILF	Thu, Feb 13, 2020	32.10	32.19	31.90	31.95
4223	AMEX	ILF	Wed, Feb 12, 2020	32.20	32.59	32.20	32.35
4222	AMEX	ILF	Tue, Feb 11, 2020	32.03	32.31	32.00	32.11
4221	AMEX	ILF	Mon, Feb 10, 2020	31.51	31.62	31.38	31.61
4220	AMEX	ILF	Fri, Feb 7, 2020	31.76	31.85	31.57	31.72
4219	AMEX	ILF	Thu, Feb 6, 2020	32.66	32.66	31.98	32.01
4218	AMEX	ILF	Wed, Feb 5, 2020	32.81	32.86	32.38	32.38
4217	AMEX	ILF	Tue, Feb 4, 2020	32.24	32.45	32.21	32.24
4216	AMEX	ILF	Mon, Feb 3, 2020	31.62	32.06	31.61	31.84
4215	AMEX	ILF	Fri, Jan 31, 2020	31.54	31.64	31.22	31.30
4214	AMEX	ILF	Thu, Jan 30, 2020	31.62	32.10	31.46	32.05
4213	AMEX	ILF	Wed, Jan 29, 2020	32.51	32.51	32.10	32.10
4212	AMEX	ILF	Tue, Jan 28, 2020	32.22	32.59	32.09	32.53
4211	AMEX	ILF	Mon, Jan 27, 2020	32.13	32.27	31.87	31.87
4210	AMEX	ILF	Fri, Jan 24, 2020	33.41	33.47	32.99	33.08
4209	AMEX	ILF	Thu, Jan 23, 2020	33.13	33.53	32.92	33.49
4208	AMEX	ILF	Wed, Jan 22, 2020	33.21	33.32	33.14	33.28
4207	AMEX	ILF	Tue, Jan 21, 2020	33.45	33.46	32.88	32.89
4206	AMEX	ILF	Fri, Jan 17, 2020	33.56	33.83	33.44	33.80
4205	AMEX	ILF	Thu, Jan 16, 2020	33.26	33.28	33.02	33.25
4204	AMEX	ILF	Wed, Jan 15, 2020	33.46	33.47	33.01	33.01
4203	AMEX	ILF	Tue, Jan 14, 2020	33.68	33.71	33.45	33.66
4202	AMEX	ILF	Mon, Jan 13, 2020	33.56	33.79	33.51	33.76
4201	AMEX	ILF	Fri, Jan 10, 2020	33.91	34.05	33.50	33.57
4200	AMEX	ILF	Thu, Jan 9, 2020	33.92	33.92	33.59	33.71
4199	AMEX	ILF	Wed, Jan 8, 2020	33.97	34.31	33.88	34.01
4198	AMEX	ILF	Tue, Jan 7, 2020	33.99	34.26	33.93	34.11
4197	AMEX	ILF	Mon, Jan 6, 2020	34.02	34.44	34.00	34.20
4196	AMEX	ILF	Fri, Jan 3, 2020	34.36	34.63	34.29	34.48
4195	AMEX	ILF	Thu, Jan 2, 2020	34.21	34.83	34.10	34.83
4194	AMEX	ILF	Tue, Dec 31, 2019	33.85	34.02	33.78	33.97
4193	AMEX	ILF	Mon, Dec 30, 2019	34.27	34.33	33.87	33.90
4192	AMEX	ILF	Fri, Dec 27, 2019	34.28	34.39	34.09	34.15
4191	AMEX	ILF	Thu, Dec 26, 2019	34.01	34.35	34.01	34.35
4190	AMEX	ILF	Tue, Dec 24, 2019	33.86	33.95	33.84	33.88
4189	AMEX	ILF	Mon, Dec 23, 2019	33.86	33.93	33.73	33.86
4188	AMEX	ILF	Fri, Dec 20, 2019	33.94	34.03	33.76	33.78
4187	AMEX	ILF	Thu, Dec 19, 2019	33.77	34.05	33.77	33.97
4186	AMEX	ILF	Wed, Dec 18, 2019	33.59	33.96	33.53	33.93
4185	AMEX	ILF	Tue, Dec 17, 2019	33.32	33.53	33.24	33.47
4184	AMEX	ILF	Mon, Dec 16, 2019	33.43	33.61	33.29	33.32
4183	AMEX	ILF	Fri, Dec 13, 2019	33.56	34.00	33.50	33.71
4182	AMEX	ILF	Thu, Dec 12, 2019	33.18	33.74	33.18	33.71
4181	AMEX	ILF	Wed, Dec 11, 2019	32.99	33.11	32.90	33.09
4180	AMEX	ILF	Tue, Dec 10, 2019	32.76	32.81	32.62	32.74
4179	AMEX	ILF	Mon, Dec 9, 2019	32.63	32.90	32.63	32.79
4178	AMEX	ILF	Fri, Dec 6, 2019	32.65	32.79	32.56	32.73
4177	AMEX	ILF	Thu, Dec 5, 2019	32.27	32.61	32.27	32.47
4176	AMEX	ILF	Wed, Dec 4, 2019	31.89	32.26	31.89	32.20
4175	AMEX	ILF	Tue, Dec 3, 2019	31.70	31.72	31.50	31.63
4174	AMEX	ILF	Mon, Dec 2, 2019	31.81	31.87	31.68	31.75
4173	AMEX	ILF	Fri, Nov 29, 2019	31.67	31.77	31.48	31.52
4172	AMEX	ILF	Wed, Nov 27, 2019	31.45	31.63	31.16	31.59
4171	AMEX	ILF	Tue, Nov 26, 2019	31.72	31.72	31.25	31.50
4170	AMEX	ILF	Mon, Nov 25, 2019	32.27	32.42	32.08	32.08
4169	AMEX	ILF	Fri, Nov 22, 2019	32.28	32.44	32.23	32.39
4168	AMEX	ILF	Thu, Nov 21, 2019	31.75	32.08	31.60	32.06
4167	AMEX	ILF	Wed, Nov 20, 2019	31.61	31.84	31.49	31.63
4166	AMEX	ILF	Tue, Nov 19, 2019	31.91	31.91	31.58	31.72
4165	AMEX	ILF	Mon, Nov 18, 2019	32.32	32.37	31.90	31.90
4164	AMEX	ILF	Fri, Nov 15, 2019	32.07	32.47	32.07	32.45
4163	AMEX	ILF	Thu, Nov 14, 2019	31.70	31.92	31.60	31.68
4162	AMEX	ILF	Wed, Nov 13, 2019	31.66	31.83	31.55	31.77
4161	AMEX	ILF	Tue, Nov 12, 2019	32.27	32.29	32.04	32.11
4160	AMEX	ILF	Mon, Nov 11, 2019	32.55	32.79	32.46	32.75
4159	AMEX	ILF	Fri, Nov 8, 2019	33.10	33.14	32.57	32.66
4158	AMEX	ILF	Thu, Nov 7, 2019	33.31	33.65	33.26	33.55
4157	AMEX	ILF	Wed, Nov 6, 2019	33.13	33.55	33.00	33.26
4156	AMEX	ILF	Tue, Nov 5, 2019	33.77	33.91	33.62	33.71
4155	AMEX	ILF	Mon, Nov 4, 2019	33.95	34.06	33.68	33.72
4154	AMEX	ILF	Fri, Nov 1, 2019	33.66	33.91	33.48	33.71
4153	AMEX	ILF	Thu, Oct 31, 2019	33.38	33.38	32.82	33.09
4152	AMEX	ILF	Wed, Oct 30, 2019	33.32	33.58	32.95	33.55
4151	AMEX	ILF	Tue, Oct 29, 2019	33.60	33.75	33.48	33.52
4150	AMEX	ILF	Mon, Oct 28, 2019	33.67	33.89	33.64	33.80
4149	AMEX	ILF	Fri, Oct 25, 2019	33.44	33.64	33.33	33.48
4148	AMEX	ILF	Thu, Oct 24, 2019	33.47	33.51	33.14	33.21
4147	AMEX	ILF	Wed, Oct 23, 2019	32.78	33.32	32.78	33.29
4146	AMEX	ILF	Tue, Oct 22, 2019	32.41	33.00	32.40	32.87
4145	AMEX	ILF	Mon, Oct 21, 2019	32.00	32.31	31.88	32.30
4144	AMEX	ILF	Fri, Oct 18, 2019	32.10	32.33	32.04	32.16
4143	AMEX	ILF	Thu, Oct 17, 2019	32.35	32.40	31.92	31.95
4142	AMEX	ILF	Wed, Oct 16, 2019	31.65	32.14	31.59	32.12
4141	AMEX	ILF	Tue, Oct 15, 2019	31.97	32.09	31.83	31.86
4140	AMEX	ILF	Mon, Oct 14, 2019	31.94	32.01	31.86	31.96
4139	AMEX	ILF	Fri, Oct 11, 2019	31.74	32.20	31.65	32.06
4138	AMEX	ILF	Thu, Oct 10, 2019	31.00	31.55	31.00	31.36
4137	AMEX	ILF	Wed, Oct 9, 2019	31.02	31.20	30.83	31.06
4136	AMEX	ILF	Tue, Oct 8, 2019	31.10	31.23	30.74	30.76
4135	AMEX	ILF	Mon, Oct 7, 2019	31.60	31.72	31.02	31.05
4134	AMEX	ILF	Fri, Oct 4, 2019	31.12	31.81	31.12	31.76
4133	AMEX	ILF	Thu, Oct 3, 2019	30.68	31.09	30.53	31.03
4132	AMEX	ILF	Wed, Oct 2, 2019	30.96	31.04	30.54	30.68
4131	AMEX	ILF	Tue, Oct 1, 2019	31.42	31.54	31.24	31.29
4130	AMEX	ILF	Mon, Sep 30, 2019	31.76	31.76	31.53	31.58
4129	AMEX	ILF	Fri, Sep 27, 2019	31.88	32.03	31.61	31.79
4128	AMEX	ILF	Thu, Sep 26, 2019	31.81	31.85	31.59	31.82
4127	AMEX	ILF	Wed, Sep 25, 2019	31.19	31.71	31.06	31.67
4126	AMEX	ILF	Tue, Sep 24, 2019	31.80	31.80	31.35	31.42
4125	AMEX	ILF	Mon, Sep 23, 2019	31.65	31.84	31.63	31.74
4124	AMEX	ILF	Fri, Sep 20, 2019	31.77	31.95	31.58	31.90
4123	AMEX	ILF	Thu, Sep 19, 2019	32.35	32.43	31.74	31.75
4122	AMEX	ILF	Wed, Sep 18, 2019	32.43	32.49	31.94	32.17
4121	AMEX	ILF	Tue, Sep 17, 2019	31.87	32.47	31.81	32.47
4120	AMEX	ILF	Mon, Sep 16, 2019	31.91	32.29	31.81	32.05
4119	AMEX	ILF	Fri, Sep 13, 2019	32.39	32.56	32.02	32.06
4118	AMEX	ILF	Thu, Sep 12, 2019	32.35	32.44	32.13	32.32
4117	AMEX	ILF	Wed, Sep 11, 2019	32.14	32.24	31.91	32.03
4116	AMEX	ILF	Tue, Sep 10, 2019	31.69	32.07	31.52	31.82
4115	AMEX	ILF	Mon, Sep 9, 2019	31.84	32.21	31.77	31.86
4114	AMEX	ILF	Fri, Sep 6, 2019	31.64	31.91	31.55	31.70
4113	AMEX	ILF	Thu, Sep 5, 2019	31.34	31.67	31.21	31.24
4112	AMEX	ILF	Wed, Sep 4, 2019	30.55	30.84	30.51	30.84
4111	AMEX	ILF	Tue, Sep 3, 2019	30.19	30.35	29.85	29.97
4110	AMEX	ILF	Fri, Aug 30, 2019	30.45	30.66	30.36	30.61
4109	AMEX	ILF	Thu, Aug 29, 2019	29.65	30.22	29.62	30.15
4108	AMEX	ILF	Wed, Aug 28, 2019	29.36	29.69	29.24	29.49
4107	AMEX	ILF	Tue, Aug 27, 2019	29.38	29.73	29.11	29.37
4106	AMEX	ILF	Mon, Aug 26, 2019	29.61	29.66	29.01	29.20
4105	AMEX	ILF	Fri, Aug 23, 2019	30.12	30.43	29.40	29.47
4104	AMEX	ILF	Thu, Aug 22, 2019	30.66	30.90	30.29	30.31
4103	AMEX	ILF	Wed, Aug 21, 2019	30.62	30.89	30.40	30.86
4102	AMEX	ILF	Tue, Aug 20, 2019	30.06	30.50	29.90	30.26
4101	AMEX	ILF	Mon, Aug 19, 2019	30.84	30.86	30.07	30.11
4100	AMEX	ILF	Fri, Aug 16, 2019	30.62	30.79	30.45	30.58
4099	AMEX	ILF	Thu, Aug 15, 2019	30.45	30.50	29.86	30.39
4098	AMEX	ILF	Wed, Aug 14, 2019	30.89	31.07	30.32	30.33
4097	AMEX	ILF	Tue, Aug 13, 2019	31.02	31.95	30.92	31.74
4096	AMEX	ILF	Mon, Aug 12, 2019	31.25	31.38	30.99	31.16
4095	AMEX	ILF	Fri, Aug 9, 2019	32.26	32.54	31.99	32.17
4094	AMEX	ILF	Thu, Aug 8, 2019	32.05	32.50	32.03	32.48
4093	AMEX	ILF	Wed, Aug 7, 2019	31.06	31.83	30.84	31.81
4092	AMEX	ILF	Tue, Aug 6, 2019	31.42	31.53	31.07	31.49
4091	AMEX	ILF	Mon, Aug 5, 2019	31.25	31.42	30.80	30.95
4090	AMEX	ILF	Fri, Aug 2, 2019	32.53	32.62	31.97	32.20
4089	AMEX	ILF	Thu, Aug 1, 2019	33.07	33.38	32.44	32.53
4088	AMEX	ILF	Wed, Jul 31, 2019	33.60	33.64	32.71	33.03
4087	AMEX	ILF	Tue, Jul 30, 2019	33.69	33.75	33.43	33.48
4086	AMEX	ILF	Mon, Jul 29, 2019	33.69	33.92	33.47	33.91
4085	AMEX	ILF	Fri, Jul 26, 2019	33.94	34.02	33.59	33.79
4084	AMEX	ILF	Thu, Jul 25, 2019	34.17	34.22	33.64	33.76
4083	AMEX	ILF	Wed, Jul 24, 2019	34.26	34.51	34.22	34.30
4082	AMEX	ILF	Tue, Jul 23, 2019	34.39	34.54	34.04	34.15
4081	AMEX	ILF	Mon, Jul 22, 2019	34.55	34.65	34.38	34.47
4080	AMEX	ILF	Fri, Jul 19, 2019	34.71	34.80	34.32	34.37
4079	AMEX	ILF	Thu, Jul 18, 2019	34.56	34.86	34.52	34.80
4078	AMEX	ILF	Wed, Jul 17, 2019	34.78	34.83	34.53	34.56
4077	AMEX	ILF	Tue, Jul 16, 2019	34.77	34.91	34.52	34.59
4076	AMEX	ILF	Mon, Jul 15, 2019	34.91	35.05	34.73	34.76
4075	AMEX	ILF	Fri, Jul 12, 2019	35.16	35.20	34.81	34.89
4074	AMEX	ILF	Thu, Jul 11, 2019	35.03	35.15	34.79	35.05
4073	AMEX	ILF	Wed, Jul 10, 2019	34.95	35.28	34.95	35.04
4072	AMEX	ILF	Tue, Jul 9, 2019	34.46	34.91	34.41	34.62
4071	AMEX	ILF	Mon, Jul 8, 2019	34.63	34.85	34.55	34.70
4070	AMEX	ILF	Fri, Jul 5, 2019	34.29	34.55	34.07	34.53
4069	AMEX	ILF	Wed, Jul 3, 2019	33.63	34.03	33.63	33.92
4068	AMEX	ILF	Tue, Jul 2, 2019	33.97	34.05	33.51	33.69
4067	AMEX	ILF	Mon, Jul 1, 2019	34.40	34.41	33.85	33.90
4066	AMEX	ILF	Fri, Jun 28, 2019	33.98	34.05	33.65	33.74
4065	AMEX	ILF	Thu, Jun 27, 2019	33.76	33.97	33.42	33.75
4064	AMEX	ILF	Wed, Jun 26, 2019	34.06	34.11	33.74	33.99
4063	AMEX	ILF	Tue, Jun 25, 2019	34.15	34.24	33.65	33.73
4062	AMEX	ILF	Mon, Jun 24, 2019	34.19	34.37	34.08	34.30
4061	AMEX	ILF	Fri, Jun 21, 2019	34.00	34.32	33.98	34.20
4060	AMEX	ILF	Thu, Jun 20, 2019	34.07	34.39	33.96	34.12
4059	AMEX	ILF	Wed, Jun 19, 2019	33.20	33.60	32.98	33.51
4058	AMEX	ILF	Tue, Jun 18, 2019	32.93	33.35	32.90	33.21
4057	AMEX	ILF	Mon, Jun 17, 2019	32.64	32.82	32.46	32.50
4056	AMEX	ILF	Fri, Jun 14, 2019	33.48	33.48	32.92	32.56
4055	AMEX	ILF	Thu, Jun 13, 2019	33.75	33.91	33.49	33.67
4054	AMEX	ILF	Wed, Jun 12, 2019	33.77	34.00	33.41	33.46
4053	AMEX	ILF	Tue, Jun 11, 2019	33.51	33.86	33.47	33.85
4052	AMEX	ILF	Mon, Jun 10, 2019	33.15	33.31	33.01	33.19
4051	AMEX	ILF	Fri, Jun 7, 2019	32.98	33.36	32.97	33.15
4050	AMEX	ILF	Thu, Jun 6, 2019	32.83	33.11	32.56	32.93
4049	AMEX	ILF	Wed, Jun 5, 2019	33.17	33.18	32.46	32.58
4048	AMEX	ILF	Tue, Jun 4, 2019	32.85	33.12	32.78	33.10
4047	AMEX	ILF	Mon, Jun 3, 2019	32.58	32.81	32.42	32.60
4046	AMEX	ILF	Fri, May 31, 2019	32.21	32.71	32.00	32.38
4045	AMEX	ILF	Thu, May 30, 2019	32.32	32.77	32.32	32.52
4044	AMEX	ILF	Wed, May 29, 2019	31.81	32.26	31.63	32.24
4043	AMEX	ILF	Tue, May 28, 2019	31.63	31.93	31.45	31.78
4042	AMEX	ILF	Fri, May 24, 2019	31.61	31.66	31.27	31.42
4041	AMEX	ILF	Thu, May 23, 2019	31.24	31.52	30.99	31.30
4040	AMEX	ILF	Wed, May 22, 2019	31.75	31.81	31.52	31.53
4039	AMEX	ILF	Tue, May 21, 2019	30.87	31.59	30.69	31.56
4038	AMEX	ILF	Mon, May 20, 2019	30.38	30.83	30.26	30.72
4037	AMEX	ILF	Fri, May 17, 2019	30.48	30.81	30.20	30.31
4036	AMEX	ILF	Thu, May 16, 2019	31.12	31.31	30.71	30.78
4035	AMEX	ILF	Wed, May 15, 2019	30.94	31.49	30.91	31.27
4034	AMEX	ILF	Tue, May 14, 2019	31.57	31.74	31.39	31.56
4033	AMEX	ILF	Mon, May 13, 2019	31.62	31.74	31.31	31.38
4032	AMEX	ILF	Fri, May 10, 2019	32.27	32.51	31.72	32.40
4031	AMEX	ILF	Thu, May 9, 2019	32.21	32.47	31.87	32.24
4030	AMEX	ILF	Wed, May 8, 2019	32.77	32.97	32.65	32.72
4029	AMEX	ILF	Tue, May 7, 2019	32.27	32.35	31.85	32.31
4028	AMEX	ILF	Mon, May 6, 2019	32.58	32.85	32.51	32.74
4027	AMEX	ILF	Fri, May 3, 2019	33.19	33.38	33.17	33.29
4026	AMEX	ILF	Thu, May 2, 2019	33.01	33.08	32.83	32.93
4025	AMEX	ILF	Wed, May 1, 2019	33.60	33.74	32.93	32.96
4024	AMEX	ILF	Tue, Apr 30, 2019	33.57	33.62	33.12	33.54
4023	AMEX	ILF	Mon, Apr 29, 2019	33.81	33.86	33.43	33.51
4022	AMEX	ILF	Fri, Apr 26, 2019	33.55	33.79	33.42	33.66
4021	AMEX	ILF	Thu, Apr 25, 2019	33.07	33.59	32.82	33.51
4020	AMEX	ILF	Wed, Apr 24, 2019	33.63	33.63	32.90	33.12
4019	AMEX	ILF	Tue, Apr 23, 2019	33.68	33.89	33.53	33.83
4018	AMEX	ILF	Mon, Apr 22, 2019	33.65	33.79	33.44	33.59
4017	AMEX	ILF	Thu, Apr 18, 2019	33.50	33.94	33.30	33.69
4016	AMEX	ILF	Wed, Apr 17, 2019	33.83	33.92	33.04	33.40
4015	AMEX	ILF	Tue, Apr 16, 2019	33.30	33.79	33.30	33.65
4014	AMEX	ILF	Mon, Apr 15, 2019	33.70	33.70	33.31	33.43
4013	AMEX	ILF	Fri, Apr 12, 2019	33.89	34.08	33.29	33.38
4012	AMEX	ILF	Thu, Apr 11, 2019	34.49	34.57	33.84	34.10
4011	AMEX	ILF	Wed, Apr 10, 2019	34.73	34.89	34.55	34.73
4010	AMEX	ILF	Tue, Apr 9, 2019	34.74	34.74	34.35	34.57
4009	AMEX	ILF	Mon, Apr 8, 2019	34.49	34.96	34.43	34.90
4008	AMEX	ILF	Fri, Apr 5, 2019	34.04	34.54	34.03	34.49
4007	AMEX	ILF	Thu, Apr 4, 2019	33.33	34.14	33.24	34.09
4006	AMEX	ILF	Wed, Apr 3, 2019	33.89	34.07	33.30	33.36
4005	AMEX	ILF	Tue, Apr 2, 2019	33.94	33.98	33.36	33.61
4004	AMEX	ILF	Mon, Apr 1, 2019	33.78	34.07	33.72	33.79
4003	AMEX	ILF	Fri, Mar 29, 2019	33.19	33.53	33.09	33.23
4002	AMEX	ILF	Thu, Mar 28, 2019	32.26	33.10	32.18	32.89
4001	AMEX	ILF	Wed, Mar 27, 2019	32.80	33.00	32.26	32.26
4000	AMEX	ILF	Tue, Mar 26, 2019	33.47	33.65	33.21	33.58
3999	AMEX	ILF	Mon, Mar 25, 2019	32.91	33.28	32.86	33.12
3998	AMEX	ILF	Fri, Mar 22, 2019	33.69	33.78	32.73	32.78
3997	AMEX	ILF	Thu, Mar 21, 2019	35.01	35.06	34.08	34.61
3996	AMEX	ILF	Wed, Mar 20, 2019	35.12	35.52	34.82	35.21
3995	AMEX	ILF	Tue, Mar 19, 2019	35.31	35.54	35.06	35.17
3994	AMEX	ILF	Mon, Mar 18, 2019	34.66	35.24	34.66	35.24
3993	AMEX	ILF	Fri, Mar 15, 2019	34.25	34.76	34.25	34.63
3992	AMEX	ILF	Thu, Mar 14, 2019	34.35	34.49	33.94	34.18
3991	AMEX	ILF	Wed, Mar 13, 2019	34.11	34.66	34.04	34.55
3990	AMEX	ILF	Tue, Mar 12, 2019	34.16	34.43	34.04	34.17
3989	AMEX	ILF	Mon, Mar 11, 2019	33.42	34.09	33.42	34.06
3988	AMEX	ILF	Fri, Mar 8, 2019	32.65	33.07	32.57	33.02
3987	AMEX	ILF	Thu, Mar 7, 2019	33.09	33.11	32.59	32.78
3986	AMEX	ILF	Wed, Mar 6, 2019	33.67	33.82	32.98	33.06
3985	AMEX	ILF	Tue, Mar 5, 2019	33.60	33.93	33.47	33.78
3984	AMEX	ILF	Mon, Mar 4, 2019	33.65	33.72	33.24	33.57
3983	AMEX	ILF	Fri, Mar 1, 2019	33.80	33.88	33.46	33.66
3982	AMEX	ILF	Thu, Feb 28, 2019	34.61	34.61	33.96	34.02
3981	AMEX	ILF	Wed, Feb 27, 2019	34.86	34.95	34.69	34.80
3980	AMEX	ILF	Tue, Feb 26, 2019	34.96	35.05	34.79	34.94
3979	AMEX	ILF	Mon, Feb 25, 2019	35.35	35.35	34.91	34.93
3978	AMEX	ILF	Fri, Feb 22, 2019	34.95	35.22	34.89	35.13
3977	AMEX	ILF	Thu, Feb 21, 2019	34.49	34.71	34.26	34.69
3976	AMEX	ILF	Wed, Feb 20, 2019	34.77	35.20	34.67	34.70
3975	AMEX	ILF	Tue, Feb 19, 2019	34.71	35.02	34.70	34.84
3974	AMEX	ILF	Fri, Feb 15, 2019	34.74	34.90	34.48	34.90
3973	AMEX	ILF	Thu, Feb 14, 2019	33.57	34.81	33.55	34.67
3972	AMEX	ILF	Wed, Feb 13, 2019	34.24	34.36	33.79	33.85
3971	AMEX	ILF	Tue, Feb 12, 2019	34.12	34.55	34.04	34.36
3970	AMEX	ILF	Mon, Feb 11, 2019	33.99	33.99	33.42	33.61
3969	AMEX	ILF	Fri, Feb 8, 2019	34.18	34.29	33.52	33.96
3968	AMEX	ILF	Thu, Feb 7, 2019	34.25	34.41	33.74	34.05
3967	AMEX	ILF	Wed, Feb 6, 2019	34.84	34.96	34.30	34.33
3966	AMEX	ILF	Tue, Feb 5, 2019	35.43	35.66	35.29	35.55
3965	AMEX	ILF	Mon, Feb 4, 2019	35.00	35.58	34.81	35.53
3964	AMEX	ILF	Fri, Feb 1, 2019	35.19	35.45	34.99	35.31
3963	AMEX	ILF	Thu, Jan 31, 2019	35.23	35.64	35.15	35.40
3962	AMEX	ILF	Wed, Jan 30, 2019	34.47	34.81	34.09	34.77
3961	AMEX	ILF	Tue, Jan 29, 2019	34.30	34.37	34.12	34.21
3960	AMEX	ILF	Mon, Jan 28, 2019	33.70	33.95	33.55	33.72
3959	AMEX	ILF	Fri, Jan 25, 2019	34.85	35.17	34.42	34.58
3958	AMEX	ILF	Thu, Jan 24, 2019	34.43	34.68	34.32	34.52
3957	AMEX	ILF	Wed, Jan 23, 2019	34.26	34.43	33.90	34.42
3956	AMEX	ILF	Tue, Jan 22, 2019	34.28	34.43	33.68	33.77
3955	AMEX	ILF	Fri, Jan 18, 2019	34.75	34.84	34.48	34.61
3954	AMEX	ILF	Thu, Jan 17, 2019	33.83	34.62	33.83	34.49
3953	AMEX	ILF	Wed, Jan 16, 2019	34.02	34.29	34.00	34.19
3952	AMEX	ILF	Tue, Jan 15, 2019	34.30	34.39	33.91	34.14
3951	AMEX	ILF	Mon, Jan 14, 2019	33.93	34.45	33.80	34.26
3950	AMEX	ILF	Fri, Jan 11, 2019	33.91	34.13	33.83	34.05
3949	AMEX	ILF	Thu, Jan 10, 2019	34.04	34.35	33.81	34.24
3948	AMEX	ILF	Wed, Jan 9, 2019	33.96	34.25	33.92	34.21
3947	AMEX	ILF	Tue, Jan 8, 2019	33.11	33.51	33.02	33.47
3946	AMEX	ILF	Mon, Jan 7, 2019	33.24	33.31	32.97	33.01
3945	AMEX	ILF	Fri, Jan 4, 2019	32.39	33.25	32.34	33.06
3944	AMEX	ILF	Thu, Jan 3, 2019	32.41	32.43	31.92	32.24
3943	AMEX	ILF	Wed, Jan 2, 2019	31.06	32.31	31.01	32.30
3942	AMEX	ILF	Mon, Dec 31, 2018	30.80	30.96	30.65	30.82
3941	AMEX	ILF	Fri, Dec 28, 2018	30.69	30.89	30.47	30.70
3940	AMEX	ILF	Thu, Dec 27, 2018	29.85	30.43	29.70	30.41
3939	AMEX	ILF	Wed, Dec 26, 2018	29.36	30.20	29.25	30.20
3938	AMEX	ILF	Mon, Dec 24, 2018	29.69	30.00	29.46	29.47
3937	AMEX	ILF	Fri, Dec 21, 2018	30.23	30.39	29.74	29.78
3936	AMEX	ILF	Thu, Dec 20, 2018	30.43	30.60	29.93	30.21
3935	AMEX	ILF	Wed, Dec 19, 2018	30.49	30.99	29.70	29.88
3934	AMEX	ILF	Tue, Dec 18, 2018	30.26	30.51	30.17	30.27
3933	AMEX	ILF	Mon, Dec 17, 2018	31.01	31.18	30.43	30.09
3932	AMEX	ILF	Fri, Dec 14, 2018	30.91	31.33	30.85	30.96
3931	AMEX	ILF	Thu, Dec 13, 2018	31.21	31.43	31.11	31.29
3930	AMEX	ILF	Wed, Dec 12, 2018	31.39	31.65	31.16	31.24
3929	AMEX	ILF	Tue, Dec 11, 2018	31.14	31.19	30.49	30.77
3928	AMEX	ILF	Mon, Dec 10, 2018	30.98	31.13	30.55	30.66
3927	AMEX	ILF	Fri, Dec 7, 2018	31.98	32.36	31.43	31.50
3926	AMEX	ILF	Thu, Dec 6, 2018	30.93	31.95	30.78	31.87
3925	AMEX	ILF	Tue, Dec 4, 2018	32.43	32.56	31.70	31.84
3924	AMEX	ILF	Mon, Dec 3, 2018	32.87	33.09	32.30	32.45
3923	AMEX	ILF	Fri, Nov 30, 2018	32.21	32.29	31.90	32.12
3922	AMEX	ILF	Thu, Nov 29, 2018	32.10	32.34	31.96	32.21
3921	AMEX	ILF	Wed, Nov 28, 2018	31.44	32.06	30.94	31.96
3920	AMEX	ILF	Tue, Nov 27, 2018	30.56	31.29	30.54	31.26
3919	AMEX	ILF	Mon, Nov 26, 2018	31.12	31.26	30.17	30.31
3918	AMEX	ILF	Fri, Nov 23, 2018	31.44	31.62	31.23	31.39
3917	AMEX	ILF	Wed, Nov 21, 2018	32.03	32.17	31.92	32.00
3916	AMEX	ILF	Tue, Nov 20, 2018	32.12	32.15	31.43	31.43
3915	AMEX	ILF	Mon, Nov 19, 2018	32.54	32.76	32.30	32.58
3914	AMEX	ILF	Fri, Nov 16, 2018	32.22	32.95	32.17	32.88
3913	AMEX	ILF	Thu, Nov 15, 2018	31.77	32.52	31.77	32.34
3912	AMEX	ILF	Wed, Nov 14, 2018	31.63	31.84	31.33	31.78
3911	AMEX	ILF	Tue, Nov 13, 2018	31.55	31.75	31.13	31.28
3910	AMEX	ILF	Mon, Nov 12, 2018	32.47	32.50	31.93	31.97
3909	AMEX	ILF	Fri, Nov 9, 2018	32.53	32.64	31.77	32.54
3908	AMEX	ILF	Thu, Nov 8, 2018	33.57	33.74	32.46	32.56
3907	AMEX	ILF	Wed, Nov 7, 2018	33.99	34.07	33.41	33.84
3906	AMEX	ILF	Tue, Nov 6, 2018	33.97	34.15	33.65	33.89
3905	AMEX	ILF	Mon, Nov 5, 2018	33.97	34.31	33.96	34.30
3904	AMEX	ILF	Fri, Nov 2, 2018	34.18	34.56	33.67	34.12
3903	AMEX	ILF	Thu, Nov 1, 2018	33.33	33.94	33.04	33.89
3902	AMEX	ILF	Wed, Oct 31, 2018	32.94	33.04	32.45	32.90
3901	AMEX	ILF	Tue, Oct 30, 2018	32.06	32.92	32.02	32.92
3900	AMEX	ILF	Mon, Oct 29, 2018	34.00	34.10	31.67	31.97
3899	AMEX	ILF	Fri, Oct 26, 2018	32.81	33.52	32.54	33.49
3898	AMEX	ILF	Thu, Oct 25, 2018	32.51	33.15	32.38	32.88
3897	AMEX	ILF	Wed, Oct 24, 2018	33.39	33.48	32.10	32.11
3896	AMEX	ILF	Tue, Oct 23, 2018	32.99	33.40	32.70	33.28
3895	AMEX	ILF	Mon, Oct 22, 2018	33.72	33.87	33.51	33.64
3894	AMEX	ILF	Fri, Oct 19, 2018	33.52	33.80	33.11	33.32
3893	AMEX	ILF	Thu, Oct 18, 2018	34.05	34.10	33.15	33.20
3892	AMEX	ILF	Wed, Oct 17, 2018	34.17	34.59	34.00	34.32
3891	AMEX	ILF	Tue, Oct 16, 2018	33.97	34.27	33.86	34.27
3890	AMEX	ILF	Mon, Oct 15, 2018	33.35	33.74	33.19	33.37
3889	AMEX	ILF	Fri, Oct 12, 2018	33.43	33.58	33.09	33.49
3888	AMEX	ILF	Thu, Oct 11, 2018	33.27	33.56	32.62	32.82
3887	AMEX	ILF	Wed, Oct 10, 2018	33.77	33.90	33.04	33.04
3886	AMEX	ILF	Tue, Oct 9, 2018	33.91	34.47	33.61	34.27
3885	AMEX	ILF	Mon, Oct 8, 2018	34.00	34.15	33.56	33.99
3884	AMEX	ILF	Fri, Oct 5, 2018	32.80	32.89	32.30	32.59
3883	AMEX	ILF	Thu, Oct 4, 2018	32.73	32.73	32.01	32.48
3882	AMEX	ILF	Wed, Oct 3, 2018	33.28	33.72	32.61	32.88
3881	AMEX	ILF	Tue, Oct 2, 2018	32.23	32.51	32.02	32.33
3880	AMEX	ILF	Mon, Oct 1, 2018	31.49	31.70	31.31	31.54
3879	AMEX	ILF	Fri, Sep 28, 2018	31.40	31.84	31.34	31.39
3878	AMEX	ILF	Thu, Sep 27, 2018	31.50	31.94	31.44	31.69
3877	AMEX	ILF	Wed, Sep 26, 2018	31.20	31.62	31.12	31.22
3876	AMEX	ILF	Tue, Sep 25, 2018	30.51	31.08	30.47	31.01
3875	AMEX	ILF	Mon, Sep 24, 2018	31.23	31.35	30.72	30.82
3874	AMEX	ILF	Fri, Sep 21, 2018	31.06	31.63	30.98	31.36
3873	AMEX	ILF	Thu, Sep 20, 2018	31.03	31.22	30.75	31.04
3872	AMEX	ILF	Wed, Sep 19, 2018	30.64	31.04	30.58	30.72
3871	AMEX	ILF	Tue, Sep 18, 2018	30.28	30.66	30.25	30.58
3870	AMEX	ILF	Mon, Sep 17, 2018	29.68	30.19	29.68	30.16
3869	AMEX	ILF	Fri, Sep 14, 2018	29.69	29.81	29.31	29.70
3868	AMEX	ILF	Thu, Sep 13, 2018	29.50	29.77	29.41	29.46
3867	AMEX	ILF	Wed, Sep 12, 2018	29.27	29.65	29.11	29.47
3866	AMEX	ILF	Tue, Sep 11, 2018	28.87	28.98	28.70	28.92
3865	AMEX	ILF	Mon, Sep 10, 2018	29.65	29.71	29.34	29.43
3864	AMEX	ILF	Fri, Sep 7, 2018	29.63	29.83	29.36	29.73
3863	AMEX	ILF	Thu, Sep 6, 2018	29.16	29.52	28.95	29.46
3862	AMEX	ILF	Wed, Sep 5, 2018	28.74	29.18	28.66	29.02
3861	AMEX	ILF	Tue, Sep 4, 2018	29.25	29.39	28.84	28.90
3860	AMEX	ILF	Fri, Aug 31, 2018	29.77	30.26	29.65	30.18
3859	AMEX	ILF	Thu, Aug 30, 2018	30.32	30.48	29.54	29.71
3858	AMEX	ILF	Wed, Aug 29, 2018	30.44	30.72	30.25	30.65
3857	AMEX	ILF	Tue, Aug 28, 2018	30.72	30.85	30.19	30.27
3856	AMEX	ILF	Mon, Aug 27, 2018	30.46	30.96	30.46	30.81
3855	AMEX	ILF	Fri, Aug 24, 2018	30.31	30.35	29.84	30.13
3854	AMEX	ILF	Thu, Aug 23, 2018	30.46	30.57	29.73	29.73
3853	AMEX	ILF	Wed, Aug 22, 2018	29.81	30.58	29.80	30.56
3852	AMEX	ILF	Tue, Aug 21, 2018	30.24	30.48	30.00	30.03
3851	AMEX	ILF	Mon, Aug 20, 2018	30.31	30.43	30.23	30.37
3850	AMEX	ILF	Fri, Aug 17, 2018	30.30	30.51	30.11	30.48
3849	AMEX	ILF	Thu, Aug 16, 2018	31.03	31.10	30.50	30.56
3848	AMEX	ILF	Wed, Aug 15, 2018	30.74	30.95	30.34	30.61
3847	AMEX	ILF	Tue, Aug 14, 2018	31.28	31.55	31.10	31.52
3846	AMEX	ILF	Mon, Aug 13, 2018	30.70	30.98	30.46	30.85
3845	AMEX	ILF	Fri, Aug 10, 2018	31.32	31.43	30.85	30.98
3844	AMEX	ILF	Thu, Aug 9, 2018	32.60	32.66	32.06	32.15
3843	AMEX	ILF	Wed, Aug 8, 2018	33.22	33.29	32.67	32.74
3842	AMEX	ILF	Tue, Aug 7, 2018	33.50	33.68	32.95	33.04
3841	AMEX	ILF	Mon, Aug 6, 2018	33.28	33.40	33.16	33.17
3840	AMEX	ILF	Fri, Aug 3, 2018	32.90	33.62	32.90	33.47
3839	AMEX	ILF	Thu, Aug 2, 2018	32.29	32.68	32.14	32.56
3838	AMEX	ILF	Wed, Aug 1, 2018	32.78	32.99	32.54	32.55
3837	AMEX	ILF	Tue, Jul 31, 2018	33.00	33.13	32.75	32.92
3836	AMEX	ILF	Mon, Jul 30, 2018	33.36	33.37	33.15	33.25
3835	AMEX	ILF	Fri, Jul 27, 2018	33.16	33.37	32.93	33.14
3834	AMEX	ILF	Thu, Jul 26, 2018	33.17	33.31	32.74	32.77
3833	AMEX	ILF	Wed, Jul 25, 2018	32.85	33.28	32.79	33.25
3832	AMEX	ILF	Tue, Jul 24, 2018	32.36	32.70	32.29	32.56
3831	AMEX	ILF	Mon, Jul 23, 2018	31.82	31.95	31.71	31.86
3830	AMEX	ILF	Fri, Jul 20, 2018	31.92	32.20	31.90	31.99
3829	AMEX	ILF	Thu, Jul 19, 2018	30.95	31.23	30.78	31.17
3828	AMEX	ILF	Wed, Jul 18, 2018	31.61	31.81	31.42	31.54
3827	AMEX	ILF	Tue, Jul 17, 2018	31.07	31.69	31.01	31.65
3826	AMEX	ILF	Mon, Jul 16, 2018	31.15	31.21	30.91	31.13
3825	AMEX	ILF	Fri, Jul 13, 2018	30.91	31.16	30.74	31.14
3824	AMEX	ILF	Thu, Jul 12, 2018	30.89	31.11	30.78	30.93
3823	AMEX	ILF	Wed, Jul 11, 2018	30.90	30.97	30.44	30.48
3822	AMEX	ILF	Tue, Jul 10, 2018	31.14	31.19	30.94	31.18
3821	AMEX	ILF	Mon, Jul 9, 2018	30.98	31.11	30.70	31.03
3820	AMEX	ILF	Fri, Jul 6, 2018	30.17	30.81	30.08	30.80
3819	AMEX	ILF	Thu, Jul 5, 2018	30.05	30.31	29.82	30.25
3818	AMEX	ILF	Tue, Jul 3, 2018	29.72	30.11	29.60	29.97
3817	AMEX	ILF	Mon, Jul 2, 2018	29.19	29.30	29.02	29.24
3816	AMEX	ILF	Fri, Jun 29, 2018	29.66	29.87	29.42	29.59
3815	AMEX	ILF	Thu, Jun 28, 2018	29.06	29.49	28.87	29.38
3814	AMEX	ILF	Wed, Jun 27, 2018	29.23	29.48	28.70	28.72
3813	AMEX	ILF	Tue, Jun 26, 2018	29.47	29.55	29.08	29.37
3812	AMEX	ILF	Mon, Jun 25, 2018	29.36	29.43	28.85	29.31
3811	AMEX	ILF	Fri, Jun 22, 2018	29.33	29.43	29.02	29.29
3810	AMEX	ILF	Thu, Jun 21, 2018	29.49	29.58	28.99	29.01
3809	AMEX	ILF	Wed, Jun 20, 2018	29.95	29.98	29.42	29.58
3808	AMEX	ILF	Tue, Jun 19, 2018	28.72	29.66	28.68	29.38
3807	AMEX	ILF	Mon, Jun 18, 2018	29.41	29.76	29.29	29.13
3806	AMEX	ILF	Fri, Jun 15, 2018	29.78	29.91	29.41	29.82
3805	AMEX	ILF	Thu, Jun 14, 2018	30.58	30.61	29.84	29.84
3804	AMEX	ILF	Wed, Jun 13, 2018	30.64	30.83	30.02	30.37
3803	AMEX	ILF	Tue, Jun 12, 2018	30.52	30.88	30.48	30.64
3802	AMEX	ILF	Mon, Jun 11, 2018	30.76	30.97	30.37	30.46
3801	AMEX	ILF	Fri, Jun 8, 2018	30.39	30.90	29.75	30.73
3800	AMEX	ILF	Thu, Jun 7, 2018	30.48	30.55	29.11	29.82
3799	AMEX	ILF	Wed, Jun 6, 2018	31.01	31.23	30.72	30.85
3798	AMEX	ILF	Tue, Jun 5, 2018	31.68	31.83	30.98	30.98
3797	AMEX	ILF	Mon, Jun 4, 2018	31.85	32.03	31.65	31.98
3796	AMEX	ILF	Fri, Jun 1, 2018	31.73	32.00	30.95	31.49
3795	AMEX	ILF	Thu, May 31, 2018	31.50	31.62	31.36	31.39
3794	AMEX	ILF	Wed, May 30, 2018	31.38	31.70	31.09	31.55
3793	AMEX	ILF	Tue, May 29, 2018	31.59	31.87	31.19	31.28
3792	AMEX	ILF	Fri, May 25, 2018	33.05	33.05	32.55	32.59
3791	AMEX	ILF	Thu, May 24, 2018	33.21	33.25	32.71	32.98
3790	AMEX	ILF	Wed, May 23, 2018	33.81	33.93	33.48	33.69
3789	AMEX	ILF	Tue, May 22, 2018	33.67	34.27	33.58	34.07
3788	AMEX	ILF	Mon, May 21, 2018	34.02	34.14	33.38	33.48
3787	AMEX	ILF	Fri, May 18, 2018	33.56	33.76	33.14	33.54
3786	AMEX	ILF	Thu, May 17, 2018	34.82	34.90	34.02	34.17
3785	AMEX	ILF	Wed, May 16, 2018	35.12	35.29	35.02	35.19
3784	AMEX	ILF	Tue, May 15, 2018	34.49	34.96	34.28	34.91
3783	AMEX	ILF	Mon, May 14, 2018	35.58	35.74	35.08	35.24
3782	AMEX	ILF	Fri, May 11, 2018	35.92	36.13	35.42	35.42
3781	AMEX	ILF	Thu, May 10, 2018	35.37	36.06	35.31	35.93
3780	AMEX	ILF	Wed, May 9, 2018	34.60	34.87	34.49	34.83
3779	AMEX	ILF	Tue, May 8, 2018	34.69	34.74	34.29	34.61
3778	AMEX	ILF	Mon, May 7, 2018	35.04	35.12	34.61	34.69
3777	AMEX	ILF	Fri, May 4, 2018	34.97	35.33	34.93	35.12
3776	AMEX	ILF	Thu, May 3, 2018	35.50	35.61	34.89	35.16
3775	AMEX	ILF	Wed, May 2, 2018	36.10	36.15	35.48	35.53
3774	AMEX	ILF	Tue, May 1, 2018	36.50	36.61	35.78	36.17
3773	AMEX	ILF	Mon, Apr 30, 2018	37.09	37.19	36.67	36.69
3772	AMEX	ILF	Fri, Apr 27, 2018	37.21	37.34	37.02	37.18
3771	AMEX	ILF	Thu, Apr 26, 2018	36.52	37.05	36.44	37.03
3770	AMEX	ILF	Wed, Apr 25, 2018	36.32	36.45	36.02	36.41
3769	AMEX	ILF	Tue, Apr 24, 2018	37.11	37.29	36.62	36.82
3768	AMEX	ILF	Mon, Apr 23, 2018	37.03	37.12	36.76	36.87
3767	AMEX	ILF	Fri, Apr 20, 2018	37.51	37.51	37.20	37.40
3766	AMEX	ILF	Thu, Apr 19, 2018	37.83	37.92	37.46	37.70
3765	AMEX	ILF	Wed, Apr 18, 2018	37.70	38.14	37.61	38.05
3764	AMEX	ILF	Tue, Apr 17, 2018	36.96	37.29	36.80	37.25
3763	AMEX	ILF	Mon, Apr 16, 2018	37.30	37.32	36.59	36.71
3762	AMEX	ILF	Fri, Apr 13, 2018	37.62	37.63	37.06	37.12
3761	AMEX	ILF	Thu, Apr 12, 2018	37.85	37.85	37.56	37.58
3760	AMEX	ILF	Wed, Apr 11, 2018	37.15	37.76	37.15	37.65
3759	AMEX	ILF	Tue, Apr 10, 2018	36.82	37.25	36.59	37.21
3758	AMEX	ILF	Mon, Apr 9, 2018	37.21	37.27	36.43	36.43
3757	AMEX	ILF	Fri, Apr 6, 2018	37.25	37.46	36.81	37.14
3756	AMEX	ILF	Thu, Apr 5, 2018	37.84	38.04	37.57	37.60
3755	AMEX	ILF	Wed, Apr 4, 2018	36.43	37.33	36.29	37.32
3754	AMEX	ILF	Tue, Apr 3, 2018	37.35	37.43	36.91	37.15
3753	AMEX	ILF	Mon, Apr 2, 2018	37.42	37.60	36.78	36.98
3752	AMEX	ILF	Thu, Mar 29, 2018	36.88	37.72	36.80	37.57
3751	AMEX	ILF	Wed, Mar 28, 2018	36.43	36.69	36.20	36.62
3750	AMEX	ILF	Tue, Mar 27, 2018	37.16	37.27	36.48	36.54
3749	AMEX	ILF	Mon, Mar 26, 2018	37.32	37.37	36.70	37.27
3748	AMEX	ILF	Fri, Mar 23, 2018	36.92	37.17	36.61	36.67
3747	AMEX	ILF	Thu, Mar 22, 2018	37.12	37.32	36.79	36.84
3746	AMEX	ILF	Wed, Mar 21, 2018	36.98	37.65	36.97	37.63
3745	AMEX	ILF	Tue, Mar 20, 2018	36.89	36.98	36.65	36.82
3744	AMEX	ILF	Mon, Mar 19, 2018	36.94	37.11	36.67	36.82
3743	AMEX	ILF	Fri, Mar 16, 2018	37.33	37.60	37.27	37.29
3742	AMEX	ILF	Thu, Mar 15, 2018	37.89	38.04	37.34	37.44
3741	AMEX	ILF	Wed, Mar 14, 2018	38.52	38.59	38.01	38.20
3740	AMEX	ILF	Tue, Mar 13, 2018	38.64	38.69	38.15	38.26
3739	AMEX	ILF	Mon, Mar 12, 2018	38.38	38.56	38.33	38.50
3738	AMEX	ILF	Fri, Mar 9, 2018	38.18	38.45	38.14	38.33
3737	AMEX	ILF	Thu, Mar 8, 2018	37.96	37.96	37.45	37.74
3736	AMEX	ILF	Wed, Mar 7, 2018	37.98	38.11	37.53	37.87
3735	AMEX	ILF	Tue, Mar 6, 2018	38.51	38.68	38.31	38.39
3734	AMEX	ILF	Mon, Mar 5, 2018	37.46	38.07	37.34	38.06
3733	AMEX	ILF	Fri, Mar 2, 2018	37.29	37.79	36.91	37.77
3732	AMEX	ILF	Thu, Mar 1, 2018	37.78	38.05	37.21	37.66
3731	AMEX	ILF	Wed, Feb 28, 2018	38.57	38.57	37.63	37.65
3730	AMEX	ILF	Tue, Feb 27, 2018	39.00	39.04	38.34	38.36
3729	AMEX	ILF	Mon, Feb 26, 2018	39.19	39.22	38.78	39.08
3728	AMEX	ILF	Fri, Feb 23, 2018	38.86	38.88	38.47	38.85
3727	AMEX	ILF	Thu, Feb 22, 2018	38.47	38.80	38.47	38.58
3726	AMEX	ILF	Wed, Feb 21, 2018	38.51	38.80	38.06	38.07
3725	AMEX	ILF	Tue, Feb 20, 2018	37.83	38.52	37.80	38.23
3724	AMEX	ILF	Fri, Feb 16, 2018	37.94	38.48	37.86	38.08
3723	AMEX	ILF	Thu, Feb 15, 2018	38.17	38.29	37.84	38.09
3722	AMEX	ILF	Wed, Feb 14, 2018	36.60	37.86	36.33	37.78
3721	AMEX	ILF	Tue, Feb 13, 2018	36.62	36.86	36.47	36.81
3720	AMEX	ILF	Mon, Feb 12, 2018	36.64	37.02	36.30	36.69
3719	AMEX	ILF	Fri, Feb 9, 2018	36.23	36.49	35.22	36.28
3718	AMEX	ILF	Thu, Feb 8, 2018	37.21	37.44	35.68	35.71
3717	AMEX	ILF	Wed, Feb 7, 2018	37.71	37.94	36.81	36.85
3716	AMEX	ILF	Tue, Feb 6, 2018	36.44	38.01	36.35	37.84
3715	AMEX	ILF	Mon, Feb 5, 2018	37.74	38.17	36.39	36.54
3714	AMEX	ILF	Fri, Feb 2, 2018	38.54	38.54	37.94	37.96
3713	AMEX	ILF	Thu, Feb 1, 2018	38.96	39.50	38.91	39.24
3712	AMEX	ILF	Wed, Jan 31, 2018	39.23	39.44	38.71	38.91
3711	AMEX	ILF	Tue, Jan 30, 2018	38.48	38.66	38.21	38.54
3710	AMEX	ILF	Mon, Jan 29, 2018	39.11	39.19	38.69	38.72
3709	AMEX	ILF	Fri, Jan 26, 2018	38.96	39.51	38.82	39.50
3708	AMEX	ILF	Thu, Jan 25, 2018	39.04	39.54	38.83	38.94
3707	AMEX	ILF	Wed, Jan 24, 2018	37.86	38.92	37.81	38.79
3706	AMEX	ILF	Tue, Jan 23, 2018	37.08	37.20	36.84	37.06
3705	AMEX	ILF	Mon, Jan 22, 2018	37.27	37.61	37.17	37.60
3704	AMEX	ILF	Fri, Jan 19, 2018	37.39	37.44	37.15	37.42
3703	AMEX	ILF	Thu, Jan 18, 2018	37.06	37.26	36.99	37.22
3702	AMEX	ILF	Wed, Jan 17, 2018	36.60	37.11	36.48	37.01
3701	AMEX	ILF	Tue, Jan 16, 2018	36.54	36.57	36.33	36.41
3700	AMEX	ILF	Fri, Jan 12, 2018	36.08	36.34	35.96	36.32
3699	AMEX	ILF	Thu, Jan 11, 2018	35.55	36.13	35.51	36.09
3698	AMEX	ILF	Wed, Jan 10, 2018	35.61	35.72	35.41	35.49
3697	AMEX	ILF	Tue, Jan 9, 2018	35.97	35.97	35.69	35.72
3696	AMEX	ILF	Mon, Jan 8, 2018	35.99	36.12	35.94	35.98
3695	AMEX	ILF	Fri, Jan 5, 2018	35.68	36.10	35.58	36.10
3694	AMEX	ILF	Thu, Jan 4, 2018	35.87	36.02	35.67	35.71
3693	AMEX	ILF	Wed, Jan 3, 2018	35.40	35.61	35.26	35.59
3692	AMEX	ILF	Tue, Jan 2, 2018	34.78	35.25	34.73	35.21
3691	AMEX	ILF	Fri, Dec 29, 2017	34.05	34.37	34.03	34.17
3690	AMEX	ILF	Thu, Dec 28, 2017	33.90	34.00	33.83	33.96
3689	AMEX	ILF	Wed, Dec 27, 2017	33.86	33.88	33.66	33.65
3688	AMEX	ILF	Tue, Dec 26, 2017	33.47	33.68	33.46	33.62
3687	AMEX	ILF	Fri, Dec 22, 2017	33.52	33.62	33.34	33.45
3686	AMEX	ILF	Thu, Dec 21, 2017	33.27	33.74	33.27	33.49
3685	AMEX	ILF	Wed, Dec 20, 2017	33.47	33.66	33.39	33.22
3684	AMEX	ILF	Tue, Dec 19, 2017	33.52	33.59	33.19	33.37
3683	AMEX	ILF	Mon, Dec 18, 2017	33.39	33.74	33.31	33.60
3682	AMEX	ILF	Fri, Dec 15, 2017	32.81	32.82	32.58	32.66
3681	AMEX	ILF	Thu, Dec 14, 2017	32.57	32.72	32.44	32.44
3680	AMEX	ILF	Wed, Dec 13, 2017	33.16	33.28	32.68	32.75
3679	AMEX	ILF	Tue, Dec 12, 2017	32.35	33.22	32.12	33.16
3678	AMEX	ILF	Mon, Dec 11, 2017	32.69	32.84	32.63	32.67
3677	AMEX	ILF	Fri, Dec 8, 2017	32.71	32.78	32.45	32.60
3676	AMEX	ILF	Thu, Dec 7, 2017	32.01	32.47	31.85	32.38
3675	AMEX	ILF	Wed, Dec 6, 2017	32.93	33.00	32.53	32.87
3674	AMEX	ILF	Tue, Dec 5, 2017	33.41	33.44	32.83	32.93
3673	AMEX	ILF	Mon, Dec 4, 2017	33.27	33.43	33.01	33.15
3672	AMEX	ILF	Fri, Dec 1, 2017	32.78	32.98	32.64	32.89
3671	AMEX	ILF	Thu, Nov 30, 2017	33.08	33.17	32.57	32.58
3670	AMEX	ILF	Wed, Nov 29, 2017	33.80	33.80	33.32	33.33
3669	AMEX	ILF	Tue, Nov 28, 2017	33.93	34.20	33.74	34.03
3668	AMEX	ILF	Mon, Nov 27, 2017	33.85	33.89	33.63	33.71
3667	AMEX	ILF	Fri, Nov 24, 2017	34.16	34.19	34.00	34.00
3666	AMEX	ILF	Wed, Nov 22, 2017	34.06	34.26	34.00	34.19
3665	AMEX	ILF	Tue, Nov 21, 2017	33.78	34.23	33.71	33.95
3664	AMEX	ILF	Mon, Nov 20, 2017	33.53	33.68	33.21	33.56
3663	AMEX	ILF	Fri, Nov 17, 2017	33.17	33.78	33.17	33.71
3662	AMEX	ILF	Thu, Nov 16, 2017	32.90	33.24	32.80	33.12
3661	AMEX	ILF	Wed, Nov 15, 2017	32.16	32.53	32.00	32.44
3660	AMEX	ILF	Tue, Nov 14, 2017	33.05	33.08	32.37	32.41
3659	AMEX	ILF	Mon, Nov 13, 2017	32.95	33.23	32.87	33.10
3658	AMEX	ILF	Fri, Nov 10, 2017	33.40	33.47	33.12	33.15
3657	AMEX	ILF	Thu, Nov 9, 2017	33.70	33.92	33.51	33.70
3656	AMEX	ILF	Wed, Nov 8, 2017	33.81	34.11	33.62	34.11
3655	AMEX	ILF	Tue, Nov 7, 2017	34.06	34.07	33.46	33.57
3654	AMEX	ILF	Mon, Nov 6, 2017	33.69	34.25	33.61	34.25
3653	AMEX	ILF	Fri, Nov 3, 2017	33.90	33.95	33.07	33.48
3652	AMEX	ILF	Thu, Nov 2, 2017	33.73	33.88	33.51	33.81
3651	AMEX	ILF	Wed, Nov 1, 2017	34.02	34.30	33.77	33.79
3650	AMEX	ILF	Tue, Oct 31, 2017	34.03	34.11	33.79	33.94
3649	AMEX	ILF	Mon, Oct 30, 2017	34.40	34.53	33.84	33.99
3648	AMEX	ILF	Fri, Oct 27, 2017	34.42	34.73	34.19	34.71
3647	AMEX	ILF	Thu, Oct 26, 2017	34.89	34.97	34.22	34.23
3646	AMEX	ILF	Wed, Oct 25, 2017	35.12	35.12	34.44	34.83
3645	AMEX	ILF	Tue, Oct 24, 2017	34.66	34.92	34.49	34.88
3644	AMEX	ILF	Mon, Oct 23, 2017	35.17	35.23	34.63	34.63
3643	AMEX	ILF	Fri, Oct 20, 2017	35.56	35.65	35.27	35.28
3642	AMEX	ILF	Thu, Oct 19, 2017	35.32	35.45	35.16	35.43
3641	AMEX	ILF	Wed, Oct 18, 2017	35.65	35.67	35.30	35.56
3640	AMEX	ILF	Tue, Oct 17, 2017	35.51	35.66	35.17	35.59
3639	AMEX	ILF	Mon, Oct 16, 2017	35.77	35.84	35.48	35.57
3638	AMEX	ILF	Fri, Oct 13, 2017	35.73	35.86	35.59	35.77
3637	AMEX	ILF	Thu, Oct 12, 2017	35.45	35.49	35.35	35.38
3636	AMEX	ILF	Wed, Oct 11, 2017	35.56	35.58	35.34	35.54
3635	AMEX	ILF	Tue, Oct 10, 2017	35.49	35.61	35.33	35.44
3634	AMEX	ILF	Mon, Oct 9, 2017	35.32	35.37	34.95	35.00
3633	AMEX	ILF	Fri, Oct 6, 2017	35.51	35.56	35.23	35.54
3632	AMEX	ILF	Thu, Oct 5, 2017	36.26	36.46	35.83	35.87
3631	AMEX	ILF	Wed, Oct 4, 2017	35.99	36.21	35.91	35.95
3630	AMEX	ILF	Tue, Oct 3, 2017	35.27	36.00	35.19	35.99
3629	AMEX	ILF	Mon, Oct 2, 2017	34.92	35.16	34.89	35.15
3628	AMEX	ILF	Fri, Sep 29, 2017	34.99	35.18	34.90	35.09
3627	AMEX	ILF	Thu, Sep 28, 2017	34.65	34.80	34.55	34.76
3626	AMEX	ILF	Wed, Sep 27, 2017	35.08	35.09	34.49	34.68
3625	AMEX	ILF	Tue, Sep 26, 2017	35.31	35.46	35.16	35.19
3624	AMEX	ILF	Mon, Sep 25, 2017	35.88	35.90	35.25	35.29
3623	AMEX	ILF	Fri, Sep 22, 2017	35.78	36.10	35.77	35.93
3622	AMEX	ILF	Thu, Sep 21, 2017	36.00	36.07	35.72	35.82
3621	AMEX	ILF	Wed, Sep 20, 2017	36.02	36.08	35.59	36.02
3620	AMEX	ILF	Tue, Sep 19, 2017	35.96	36.01	35.67	35.83
3619	AMEX	ILF	Mon, Sep 18, 2017	35.97	36.17	35.86	35.95
3618	AMEX	ILF	Fri, Sep 15, 2017	35.68	36.01	35.60	35.99
3617	AMEX	ILF	Thu, Sep 14, 2017	35.43	35.73	35.33	35.70
3616	AMEX	ILF	Wed, Sep 13, 2017	35.54	35.71	35.45	35.61
3615	AMEX	ILF	Tue, Sep 12, 2017	35.50	35.95	35.46	35.64
3614	AMEX	ILF	Mon, Sep 11, 2017	35.57	35.92	35.55	35.74
3613	AMEX	ILF	Fri, Sep 8, 2017	35.58	35.64	35.19	35.25
3612	AMEX	ILF	Thu, Sep 7, 2017	35.69	35.80	35.57	35.65
3611	AMEX	ILF	Wed, Sep 6, 2017	35.09	35.57	35.06	35.49
3610	AMEX	ILF	Tue, Sep 5, 2017	35.31	35.40	34.66	34.80
3609	AMEX	ILF	Fri, Sep 1, 2017	34.92	35.21	34.83	35.00
3608	AMEX	ILF	Thu, Aug 31, 2017	34.63	34.68	34.40	34.53
3607	AMEX	ILF	Wed, Aug 30, 2017	34.53	34.57	34.39	34.47
3606	AMEX	ILF	Tue, Aug 29, 2017	34.24	34.63	34.14	34.59
3605	AMEX	ILF	Mon, Aug 28, 2017	34.73	34.73	34.47	34.51
3604	AMEX	ILF	Fri, Aug 25, 2017	34.79	34.93	34.63	34.72
3603	AMEX	ILF	Thu, Aug 24, 2017	34.64	34.86	34.53	34.73
3602	AMEX	ILF	Wed, Aug 23, 2017	34.14	34.57	34.10	34.51
3601	AMEX	ILF	Tue, Aug 22, 2017	34.22	34.43	34.10	34.15
3600	AMEX	ILF	Mon, Aug 21, 2017	34.01	34.12	33.73	33.83
3599	AMEX	ILF	Fri, Aug 18, 2017	33.52	33.92	33.28	33.87
3598	AMEX	ILF	Thu, Aug 17, 2017	33.66	33.74	33.27	33.27
3597	AMEX	ILF	Wed, Aug 16, 2017	33.70	33.91	33.57	33.88
3596	AMEX	ILF	Tue, Aug 15, 2017	33.35	33.58	33.27	33.53
3595	AMEX	ILF	Mon, Aug 14, 2017	33.09	33.54	33.05	33.28
3594	AMEX	ILF	Fri, Aug 11, 2017	32.83	33.17	32.69	33.03
3593	AMEX	ILF	Thu, Aug 10, 2017	33.28	33.28	32.83	32.85
3592	AMEX	ILF	Wed, Aug 9, 2017	33.34	33.41	33.18	33.37
3591	AMEX	ILF	Tue, Aug 8, 2017	33.57	33.90	33.49	33.70
3590	AMEX	ILF	Mon, Aug 7, 2017	33.33	33.62	33.30	33.62
3589	AMEX	ILF	Fri, Aug 4, 2017	33.40	33.43	33.13	33.32
3588	AMEX	ILF	Thu, Aug 3, 2017	33.44	33.44	33.24	33.37
3587	AMEX	ILF	Wed, Aug 2, 2017	33.06	33.47	32.99	33.40
3586	AMEX	ILF	Tue, Aug 1, 2017	33.02	33.31	33.00	33.19
3585	AMEX	ILF	Mon, Jul 31, 2017	32.93	33.00	32.72	32.98
3584	AMEX	ILF	Fri, Jul 28, 2017	32.59	32.77	32.46	32.76
3583	AMEX	ILF	Thu, Jul 27, 2017	32.89	32.91	32.49	32.58
3582	AMEX	ILF	Wed, Jul 26, 2017	32.69	32.84	32.58	32.79
3581	AMEX	ILF	Tue, Jul 25, 2017	32.72	32.97	32.64	32.72
3580	AMEX	ILF	Mon, Jul 24, 2017	32.53	32.61	32.42	32.60
3579	AMEX	ILF	Fri, Jul 21, 2017	32.73	32.78	32.51	32.53
3578	AMEX	ILF	Thu, Jul 20, 2017	32.79	32.81	32.61	32.70
3577	AMEX	ILF	Wed, Jul 19, 2017	32.71	32.82	32.56	32.64
3576	AMEX	ILF	Tue, Jul 18, 2017	32.49	32.63	32.40	32.62
3575	AMEX	ILF	Mon, Jul 17, 2017	32.53	32.54	32.37	32.45
3574	AMEX	ILF	Fri, Jul 14, 2017	32.31	32.54	32.30	32.52
3573	AMEX	ILF	Thu, Jul 13, 2017	32.13	32.15	32.01	32.13
3572	AMEX	ILF	Wed, Jul 12, 2017	31.72	32.03	31.48	32.02
3571	AMEX	ILF	Tue, Jul 11, 2017	30.94	31.33	30.90	31.30
3570	AMEX	ILF	Mon, Jul 10, 2017	30.56	30.99	30.56	30.97
3569	AMEX	ILF	Fri, Jul 7, 2017	30.45	30.51	30.16	30.42
3568	AMEX	ILF	Thu, Jul 6, 2017	30.43	30.48	30.13	30.20
3567	AMEX	ILF	Wed, Jul 5, 2017	30.47	30.65	30.15	30.55
3566	AMEX	ILF	Mon, Jul 3, 2017	30.51	30.62	30.41	30.49
3565	AMEX	ILF	Fri, Jun 30, 2017	30.15	30.38	30.15	30.28
3564	AMEX	ILF	Thu, Jun 29, 2017	30.22	30.28	29.77	30.03
3563	AMEX	ILF	Wed, Jun 28, 2017	30.01	30.26	29.83	30.24
3562	AMEX	ILF	Tue, Jun 27, 2017	30.01	30.12	29.72	29.79
3561	AMEX	ILF	Mon, Jun 26, 2017	29.89	30.18	29.82	30.18
3560	AMEX	ILF	Fri, Jun 23, 2017	29.52	29.62	29.33	29.52
3559	AMEX	ILF	Thu, Jun 22, 2017	29.32	29.57	29.29	29.44
3558	AMEX	ILF	Wed, Jun 21, 2017	29.41	29.59	29.22	29.26
3557	AMEX	ILF	Tue, Jun 20, 2017	29.91	29.91	29.30	29.30
3556	AMEX	ILF	Mon, Jun 19, 2017	30.27	30.53	30.27	30.02
3555	AMEX	ILF	Fri, Jun 16, 2017	30.21	30.31	30.10	30.30
3554	AMEX	ILF	Thu, Jun 15, 2017	30.11	30.20	29.89	30.19
3553	AMEX	ILF	Wed, Jun 14, 2017	30.58	30.82	30.31	30.50
3552	AMEX	ILF	Tue, Jun 13, 2017	30.16	30.30	30.03	30.28
3551	AMEX	ILF	Mon, Jun 12, 2017	30.25	30.31	29.93	30.13
3550	AMEX	ILF	Fri, Jun 9, 2017	30.60	30.63	30.27	30.34
3549	AMEX	ILF	Thu, Jun 8, 2017	30.51	30.60	30.35	30.56
3548	AMEX	ILF	Wed, Jun 7, 2017	30.66	30.84	30.41	30.60
3547	AMEX	ILF	Tue, Jun 6, 2017	30.45	30.70	30.39	30.57
3546	AMEX	ILF	Mon, Jun 5, 2017	30.29	30.49	30.18	30.32
3545	AMEX	ILF	Fri, Jun 2, 2017	30.42	30.48	30.16	30.31
3544	AMEX	ILF	Thu, Jun 1, 2017	30.50	30.66	30.19	30.26
3543	AMEX	ILF	Wed, May 31, 2017	30.70	30.72	30.30	30.31
3542	AMEX	ILF	Tue, May 30, 2017	30.70	30.83	30.62	30.68
3541	AMEX	ILF	Fri, May 26, 2017	30.65	31.00	30.58	30.85
3540	AMEX	ILF	Thu, May 25, 2017	30.80	30.94	30.36	30.45
3539	AMEX	ILF	Wed, May 24, 2017	30.61	31.00	30.47	30.72
3538	AMEX	ILF	Tue, May 23, 2017	30.24	30.50	30.21	30.35
3537	AMEX	ILF	Mon, May 22, 2017	30.18	30.27	29.69	30.02
3536	AMEX	ILF	Fri, May 19, 2017	30.10	30.53	29.98	30.44
3535	AMEX	ILF	Thu, May 18, 2017	29.00	30.33	28.00	28.96
3534	AMEX	ILF	Wed, May 17, 2017	32.88	32.95	32.34	32.36
3533	AMEX	ILF	Tue, May 16, 2017	33.24	33.29	33.06	33.21
3532	AMEX	ILF	Mon, May 15, 2017	32.94	33.14	32.89	33.10
3531	AMEX	ILF	Fri, May 12, 2017	32.42	32.73	32.42	32.72
3530	AMEX	ILF	Thu, May 11, 2017	32.17	32.26	31.96	32.22
3529	AMEX	ILF	Wed, May 10, 2017	31.90	32.15	31.86	32.03
3528	AMEX	ILF	Tue, May 9, 2017	31.27	31.61	31.21	31.47
3527	AMEX	ILF	Mon, May 8, 2017	31.31	31.40	31.05	31.13
3526	AMEX	ILF	Fri, May 5, 2017	31.05	31.49	31.05	31.49
3525	AMEX	ILF	Thu, May 4, 2017	31.36	31.37	30.88	30.97
3524	AMEX	ILF	Wed, May 3, 2017	31.88	31.92	31.55	31.61
3523	AMEX	ILF	Tue, May 2, 2017	31.64	32.07	31.63	32.00
3522	AMEX	ILF	Mon, May 1, 2017	31.40	31.77	31.32	31.59
3521	AMEX	ILF	Fri, Apr 28, 2017	31.02	31.40	31.00	31.38
3520	AMEX	ILF	Thu, Apr 27, 2017	31.49	31.49	30.96	31.13
3519	AMEX	ILF	Wed, Apr 26, 2017	31.44	31.58	31.04	31.23
3518	AMEX	ILF	Tue, Apr 25, 2017	31.33	31.72	31.28	31.67
3517	AMEX	ILF	Mon, Apr 24, 2017	31.76	31.89	31.63	31.68
3516	AMEX	ILF	Fri, Apr 21, 2017	31.22	31.25	31.04	31.07
3515	AMEX	ILF	Thu, Apr 20, 2017	31.35	31.40	30.99	31.19
3514	AMEX	ILF	Wed, Apr 19, 2017	31.71	31.74	31.07	31.09
3513	AMEX	ILF	Tue, Apr 18, 2017	31.75	32.00	31.57	31.65
3512	AMEX	ILF	Mon, Apr 17, 2017	31.42	31.96	31.36	31.96
3511	AMEX	ILF	Thu, Apr 13, 2017	31.61	31.72	31.03	31.03
3510	AMEX	ILF	Wed, Apr 12, 2017	31.73	31.73	31.37	31.53
3509	AMEX	ILF	Tue, Apr 11, 2017	31.92	31.96	31.26	31.78
3508	AMEX	ILF	Mon, Apr 10, 2017	31.85	32.04	31.64	31.92
3507	AMEX	ILF	Fri, Apr 7, 2017	31.73	32.16	31.67	31.78
3506	AMEX	ILF	Thu, Apr 6, 2017	31.84	32.05	31.47	31.57
3505	AMEX	ILF	Wed, Apr 5, 2017	32.55	32.68	31.91	31.95
3504	AMEX	ILF	Tue, Apr 4, 2017	31.81	32.32	31.77	32.32
3503	AMEX	ILF	Mon, Apr 3, 2017	31.91	32.07	31.76	31.98
3502	AMEX	ILF	Fri, Mar 31, 2017	31.65	31.94	31.47	31.71
3501	AMEX	ILF	Thu, Mar 30, 2017	32.14	32.20	31.84	31.84
3500	AMEX	ILF	Wed, Mar 29, 2017	31.75	32.23	31.67	32.21
3499	AMEX	ILF	Tue, Mar 28, 2017	31.51	31.81	31.50	31.66
3498	AMEX	ILF	Mon, Mar 27, 2017	31.03	31.54	30.85	31.49
3497	AMEX	ILF	Fri, Mar 24, 2017	31.20	31.55	31.15	31.49
3496	AMEX	ILF	Thu, Mar 23, 2017	30.98	31.30	30.91	31.08
3495	AMEX	ILF	Wed, Mar 22, 2017	30.93	31.39	30.77	31.22
3494	AMEX	ILF	Tue, Mar 21, 2017	31.82	31.89	31.02	31.02
3493	AMEX	ILF	Mon, Mar 20, 2017	31.32	31.93	31.24	31.87
3492	AMEX	ILF	Fri, Mar 17, 2017	31.74	31.80	31.31	31.39
3491	AMEX	ILF	Thu, Mar 16, 2017	31.83	31.88	31.58	31.66
3490	AMEX	ILF	Wed, Mar 15, 2017	30.70	31.73	30.55	31.70
3489	AMEX	ILF	Tue, Mar 14, 2017	30.81	30.86	30.52	30.56
3488	AMEX	ILF	Mon, Mar 13, 2017	30.85	31.03	30.79	31.00
3487	AMEX	ILF	Fri, Mar 10, 2017	30.87	30.99	30.58	30.73
3486	AMEX	ILF	Thu, Mar 9, 2017	30.59	30.69	30.21	30.37
3485	AMEX	ILF	Wed, Mar 8, 2017	31.07	31.12	30.60	30.67
3484	AMEX	ILF	Tue, Mar 7, 2017	31.76	31.80	31.41	31.45
3483	AMEX	ILF	Mon, Mar 6, 2017	31.74	31.78	31.49	31.53
3482	AMEX	ILF	Fri, Mar 3, 2017	31.50	31.83	31.28	31.79
3481	AMEX	ILF	Thu, Mar 2, 2017	31.57	31.69	31.00	31.01
3480	AMEX	ILF	Wed, Mar 1, 2017	31.43	32.01	31.43	32.00
3479	AMEX	ILF	Tue, Feb 28, 2017	31.69	31.69	31.12	31.16
3478	AMEX	ILF	Mon, Feb 27, 2017	31.66	31.91	31.63	31.73
3477	AMEX	ILF	Fri, Feb 24, 2017	31.84	31.88	31.61	31.62
3476	AMEX	ILF	Thu, Feb 23, 2017	33.00	33.05	32.29	32.37
3475	AMEX	ILF	Wed, Feb 22, 2017	32.57	32.63	32.37	32.57
3474	AMEX	ILF	Tue, Feb 21, 2017	32.37	32.61	32.24	32.61
3473	AMEX	ILF	Fri, Feb 17, 2017	31.75	31.91	31.62	31.83
3472	AMEX	ILF	Thu, Feb 16, 2017	32.43	32.49	31.97	31.99
3471	AMEX	ILF	Wed, Feb 15, 2017	31.84	32.29	31.78	32.28
3470	AMEX	ILF	Tue, Feb 14, 2017	31.60	31.79	31.27	31.78
3469	AMEX	ILF	Mon, Feb 13, 2017	31.52	31.67	31.41	31.62
3468	AMEX	ILF	Fri, Feb 10, 2017	31.02	31.49	31.02	31.42
3467	AMEX	ILF	Thu, Feb 9, 2017	30.69	30.85	30.64	30.73
3466	AMEX	ILF	Wed, Feb 8, 2017	30.24	30.71	30.16	30.66
3465	AMEX	ILF	Tue, Feb 7, 2017	30.42	30.49	30.22	30.25
3464	AMEX	ILF	Mon, Feb 6, 2017	30.59	30.66	30.24	30.28
3463	AMEX	ILF	Fri, Feb 3, 2017	30.82	30.92	30.64	30.74
3462	AMEX	ILF	Thu, Feb 2, 2017	30.60	30.69	30.48	30.64
3461	AMEX	ILF	Wed, Feb 1, 2017	30.49	30.58	30.28	30.49
3460	AMEX	ILF	Tue, Jan 31, 2017	30.44	30.55	30.21	30.28
3459	AMEX	ILF	Mon, Jan 30, 2017	30.56	30.57	30.21	30.33
3458	AMEX	ILF	Fri, Jan 27, 2017	30.76	30.87	30.67	30.81
3457	AMEX	ILF	Thu, Jan 26, 2017	30.72	30.85	30.53	30.66
3456	AMEX	ILF	Wed, Jan 25, 2017	30.78	31.02	30.64	31.02
3455	AMEX	ILF	Tue, Jan 24, 2017	30.46	30.68	30.46	30.56
3454	AMEX	ILF	Mon, Jan 23, 2017	30.01	30.51	29.94	30.49
3453	AMEX	ILF	Fri, Jan 20, 2017	29.58	29.81	29.40	29.79
3452	AMEX	ILF	Thu, Jan 19, 2017	29.45	29.45	29.15	29.34
3451	AMEX	ILF	Wed, Jan 18, 2017	29.27	29.48	29.15	29.23
3450	AMEX	ILF	Tue, Jan 17, 2017	29.10	29.51	29.06	29.40
3449	AMEX	ILF	Fri, Jan 13, 2017	29.12	29.35	29.04	29.23
3448	AMEX	ILF	Thu, Jan 12, 2017	29.31	29.48	29.21	29.33
3447	AMEX	ILF	Wed, Jan 11, 2017	28.38	29.13	28.26	29.12
3446	AMEX	ILF	Tue, Jan 10, 2017	28.66	28.77	28.52	28.63
3445	AMEX	ILF	Mon, Jan 9, 2017	28.61	28.66	28.38	28.41
3444	AMEX	ILF	Fri, Jan 6, 2017	28.68	28.77	28.42	28.50
3443	AMEX	ILF	Thu, Jan 5, 2017	28.56	28.88	28.53	28.79
3442	AMEX	ILF	Wed, Jan 4, 2017	28.43	28.53	28.25	28.46
3441	AMEX	ILF	Tue, Jan 3, 2017	28.05	28.48	28.05	28.34
3440	AMEX	ILF	Fri, Dec 30, 2016	27.93	27.93	27.50	27.58
3439	AMEX	ILF	Thu, Dec 29, 2016	27.75	27.97	27.68	27.86
3438	AMEX	ILF	Wed, Dec 28, 2016	27.35	27.61	27.33	27.58
3437	AMEX	ILF	Tue, Dec 27, 2016	27.23	27.33	27.14	27.21
3436	AMEX	ILF	Fri, Dec 23, 2016	26.97	27.13	26.89	27.09
3435	AMEX	ILF	Thu, Dec 22, 2016	26.55	26.70	26.43	26.68
3434	AMEX	ILF	Wed, Dec 21, 2016	27.22	27.22	26.90	26.67
3433	AMEX	ILF	Tue, Dec 20, 2016	26.91	26.99	26.79	26.91
3432	AMEX	ILF	Mon, Dec 19, 2016	27.19	27.22	26.63	26.64
3431	AMEX	ILF	Fri, Dec 16, 2016	27.39	27.49	26.95	27.03
3430	AMEX	ILF	Thu, Dec 15, 2016	27.25	27.55	27.08	27.44
3429	AMEX	ILF	Wed, Dec 14, 2016	28.15	28.23	27.28	27.33
3428	AMEX	ILF	Tue, Dec 13, 2016	28.34	28.53	28.05	28.26
3427	AMEX	ILF	Mon, Dec 12, 2016	28.41	28.53	28.08	28.15
3426	AMEX	ILF	Fri, Dec 9, 2016	28.31	28.67	28.28	28.40
3425	AMEX	ILF	Thu, Dec 8, 2016	28.31	28.47	28.12	28.35
3424	AMEX	ILF	Wed, Dec 7, 2016	28.25	28.51	28.11	28.40
3423	AMEX	ILF	Tue, Dec 6, 2016	27.67	28.15	27.60	28.01
3422	AMEX	ILF	Mon, Dec 5, 2016	27.40	27.73	27.39	27.69
3421	AMEX	ILF	Fri, Dec 2, 2016	27.16	27.50	27.06	27.32
3420	AMEX	ILF	Thu, Dec 1, 2016	27.73	27.83	27.01	27.08
3419	AMEX	ILF	Wed, Nov 30, 2016	28.22	28.44	28.01	28.11
3418	AMEX	ILF	Tue, Nov 29, 2016	27.94	28.05	27.72	27.76
3417	AMEX	ILF	Mon, Nov 28, 2016	27.95	28.39	27.88	28.24
3416	AMEX	ILF	Fri, Nov 25, 2016	27.75	27.85	27.71	27.80
3415	AMEX	ILF	Wed, Nov 23, 2016	27.67	28.13	27.63	28.11
3414	AMEX	ILF	Tue, Nov 22, 2016	28.47	28.50	27.94	28.22
3413	AMEX	ILF	Mon, Nov 21, 2016	27.64	27.97	27.64	27.97
3412	AMEX	ILF	Fri, Nov 18, 2016	27.44	27.52	27.02	27.15
3411	AMEX	ILF	Thu, Nov 17, 2016	27.51	27.84	27.16	27.23
3410	AMEX	ILF	Wed, Nov 16, 2016	27.39	27.72	27.34	27.57
3409	AMEX	ILF	Tue, Nov 15, 2016	27.52	28.00	27.46	27.78
3408	AMEX	ILF	Mon, Nov 14, 2016	26.95	27.26	26.64	27.19
3407	AMEX	ILF	Fri, Nov 11, 2016	27.40	27.56	26.52	27.32
3406	AMEX	ILF	Thu, Nov 10, 2016	29.00	29.23	27.88	27.96
3405	AMEX	ILF	Wed, Nov 9, 2016	29.73	30.64	29.48	30.12
3404	AMEX	ILF	Tue, Nov 8, 2016	30.91	31.66	30.76	31.48
3403	AMEX	ILF	Mon, Nov 7, 2016	30.63	31.05	30.63	31.04
3402	AMEX	ILF	Fri, Nov 4, 2016	29.51	30.03	29.38	29.58
3401	AMEX	ILF	Thu, Nov 3, 2016	29.93	30.23	29.51	29.58
3400	AMEX	ILF	Wed, Nov 2, 2016	29.92	30.07	29.39	29.64
3399	AMEX	ILF	Tue, Nov 1, 2016	31.02	31.09	29.83	30.13
3398	AMEX	ILF	Mon, Oct 31, 2016	31.10	31.19	30.90	31.07
3397	AMEX	ILF	Fri, Oct 28, 2016	31.01	31.23	30.54	30.78
3396	AMEX	ILF	Thu, Oct 27, 2016	31.33	31.41	30.99	31.10
3395	AMEX	ILF	Wed, Oct 26, 2016	31.03	31.28	30.88	31.03
3394	AMEX	ILF	Tue, Oct 25, 2016	31.19	31.45	31.03	31.34
3393	AMEX	ILF	Mon, Oct 24, 2016	31.43	31.56	31.17	31.30
3392	AMEX	ILF	Fri, Oct 21, 2016	30.71	31.12	30.68	31.09
3391	AMEX	ILF	Thu, Oct 20, 2016	30.63	31.03	30.57	30.99
3390	AMEX	ILF	Wed, Oct 19, 2016	30.71	30.83	30.56	30.76
3389	AMEX	ILF	Tue, Oct 18, 2016	30.28	30.63	30.13	30.58
3388	AMEX	ILF	Mon, Oct 17, 2016	29.60	29.88	29.51	29.84
3387	AMEX	ILF	Fri, Oct 14, 2016	29.66	29.84	29.42	29.55
3386	AMEX	ILF	Thu, Oct 13, 2016	29.05	29.47	28.81	29.41
3385	AMEX	ILF	Wed, Oct 12, 2016	29.35	29.50	29.13	29.28
3384	AMEX	ILF	Tue, Oct 11, 2016	29.62	29.62	29.28	29.43
3383	AMEX	ILF	Mon, Oct 10, 2016	29.38	29.78	29.38	29.72
3382	AMEX	ILF	Fri, Oct 7, 2016	29.26	29.28	28.77	29.11
3381	AMEX	ILF	Thu, Oct 6, 2016	28.78	29.04	28.72	29.01
3380	AMEX	ILF	Wed, Oct 5, 2016	28.67	28.96	28.59	28.90
3379	AMEX	ILF	Tue, Oct 4, 2016	28.59	28.71	28.26	28.41
3378	AMEX	ILF	Mon, Oct 3, 2016	28.21	28.69	28.03	28.68
3377	AMEX	ILF	Fri, Sep 30, 2016	28.25	28.32	28.01	28.04
3376	AMEX	ILF	Thu, Sep 29, 2016	28.60	28.70	27.89	27.96
3375	AMEX	ILF	Wed, Sep 28, 2016	28.18	28.65	27.92	28.65
3374	AMEX	ILF	Tue, Sep 27, 2016	27.80	28.17	27.58	28.17
3373	AMEX	ILF	Mon, Sep 26, 2016	27.89	27.97	27.65	27.65
3372	AMEX	ILF	Fri, Sep 23, 2016	28.29	28.36	27.95	27.98
3371	AMEX	ILF	Thu, Sep 22, 2016	28.46	28.75	28.26	28.40
3370	AMEX	ILF	Wed, Sep 21, 2016	27.60	28.13	27.39	28.07
3369	AMEX	ILF	Tue, Sep 20, 2016	27.38	27.44	27.24	27.31
3368	AMEX	ILF	Mon, Sep 19, 2016	27.26	27.49	27.02	27.11
3367	AMEX	ILF	Fri, Sep 16, 2016	27.13	27.14	26.78	27.03
3366	AMEX	ILF	Thu, Sep 15, 2016	27.08	27.46	26.82	27.35
3365	AMEX	ILF	Wed, Sep 14, 2016	26.93	27.28	26.84	26.94
3364	AMEX	ILF	Tue, Sep 13, 2016	27.70	27.75	26.85	26.99
3363	AMEX	ILF	Mon, Sep 12, 2016	27.50	28.26	27.25	28.21
3362	AMEX	ILF	Fri, Sep 9, 2016	28.50	28.51	27.71	27.71
3361	AMEX	ILF	Thu, Sep 8, 2016	29.32	29.44	28.99	29.09
3360	AMEX	ILF	Wed, Sep 7, 2016	29.24	29.32	29.01	29.19
3359	AMEX	ILF	Tue, Sep 6, 2016	28.87	29.36	28.79	29.36
3358	AMEX	ILF	Fri, Sep 2, 2016	28.63	28.88	28.55	28.88
3357	AMEX	ILF	Thu, Sep 1, 2016	28.06	28.31	27.90	28.27
3356	AMEX	ILF	Wed, Aug 31, 2016	28.46	28.48	27.91	28.17
3355	AMEX	ILF	Tue, Aug 30, 2016	28.50	28.64	28.24	28.43
3354	AMEX	ILF	Mon, Aug 29, 2016	28.11	28.66	27.49	28.63
3353	AMEX	ILF	Fri, Aug 26, 2016	28.66	29.08	27.92	28.10
3352	AMEX	ILF	Thu, Aug 25, 2016	28.57	28.61	28.43	28.51
3351	AMEX	ILF	Wed, Aug 24, 2016	28.39	28.70	28.30	28.50
3350	AMEX	ILF	Tue, Aug 23, 2016	29.03	29.20	28.51	28.51
3349	AMEX	ILF	Mon, Aug 22, 2016	29.13	29.13	28.70	28.79
3348	AMEX	ILF	Fri, Aug 19, 2016	29.11	29.32	28.91	29.29
3347	AMEX	ILF	Thu, Aug 18, 2016	29.32	29.50	29.10	29.31
3346	AMEX	ILF	Wed, Aug 17, 2016	29.11	29.35	28.88	29.33
3345	AMEX	ILF	Tue, Aug 16, 2016	29.56	29.69	29.42	29.44
3344	AMEX	ILF	Mon, Aug 15, 2016	29.35	29.69	29.35	29.56
3343	AMEX	ILF	Fri, Aug 12, 2016	29.24	29.52	29.03	29.11
3342	AMEX	ILF	Thu, Aug 11, 2016	28.82	29.37	28.82	29.33
3341	AMEX	ILF	Wed, Aug 10, 2016	29.01	29.05	28.55	28.67
3340	AMEX	ILF	Tue, Aug 9, 2016	28.65	29.01	28.64	28.86
3339	AMEX	ILF	Mon, Aug 8, 2016	28.37	28.69	28.37	28.56
3338	AMEX	ILF	Fri, Aug 5, 2016	28.27	28.43	28.00	28.40
3337	AMEX	ILF	Thu, Aug 4, 2016	27.79	28.25	27.79	28.11
3336	AMEX	ILF	Wed, Aug 3, 2016	27.09	27.75	26.93	27.75
3335	AMEX	ILF	Tue, Aug 2, 2016	27.55	27.65	26.95	27.18
3334	AMEX	ILF	Mon, Aug 1, 2016	27.71	27.75	27.32	27.35
3333	AMEX	ILF	Fri, Jul 29, 2016	27.53	27.88	27.37	27.82
3332	AMEX	ILF	Thu, Jul 28, 2016	27.47	27.47	27.16	27.30
3331	AMEX	ILF	Wed, Jul 27, 2016	27.70	27.94	27.41	27.63
3330	AMEX	ILF	Tue, Jul 26, 2016	27.63	27.83	27.61	27.70
3329	AMEX	ILF	Mon, Jul 25, 2016	27.85	27.96	27.54	27.61
3328	AMEX	ILF	Fri, Jul 22, 2016	27.80	28.06	27.69	28.04
3327	AMEX	ILF	Thu, Jul 21, 2016	27.90	28.04	27.60	27.75
3326	AMEX	ILF	Wed, Jul 20, 2016	27.80	28.05	27.65	27.97
3325	AMEX	ILF	Tue, Jul 19, 2016	27.78	27.82	27.56	27.81
3324	AMEX	ILF	Mon, Jul 18, 2016	27.42	27.94	27.35	27.91
3323	AMEX	ILF	Fri, Jul 15, 2016	27.38	27.52	27.28	27.43
3322	AMEX	ILF	Thu, Jul 14, 2016	27.55	27.70	27.39	27.48
3321	AMEX	ILF	Wed, Jul 13, 2016	26.95	27.05	26.61	27.05
3320	AMEX	ILF	Tue, Jul 12, 2016	27.14	27.28	26.87	26.93
3319	AMEX	ILF	Mon, Jul 11, 2016	26.50	26.70	26.50	26.60
3318	AMEX	ILF	Fri, Jul 8, 2016	26.02	26.36	25.92	26.35
3317	AMEX	ILF	Thu, Jul 7, 2016	25.63	25.85	25.33	25.36
3316	AMEX	ILF	Wed, Jul 6, 2016	25.44	25.52	25.04	25.50
3315	AMEX	ILF	Tue, Jul 5, 2016	25.98	26.10	25.53	25.67
3314	AMEX	ILF	Fri, Jul 1, 2016	26.38	26.52	26.21	26.51
3313	AMEX	ILF	Thu, Jun 30, 2016	25.84	26.37	25.80	26.29
3312	AMEX	ILF	Wed, Jun 29, 2016	25.36	25.87	25.33	25.82
3311	AMEX	ILF	Tue, Jun 28, 2016	24.51	24.94	24.51	24.89
3310	AMEX	ILF	Mon, Jun 27, 2016	24.43	24.50	23.46	23.90
3309	AMEX	ILF	Fri, Jun 24, 2016	24.53	24.96	24.28	24.46
3308	AMEX	ILF	Thu, Jun 23, 2016	25.57	25.92	25.38	25.92
3307	AMEX	ILF	Wed, Jun 22, 2016	25.14	25.38	25.07	25.10
3306	AMEX	ILF	Tue, Jun 21, 2016	25.08	25.14	24.70	25.05
3305	AMEX	ILF	Mon, Jun 20, 2016	25.12	25.38	25.10	24.98
3304	AMEX	ILF	Fri, Jun 17, 2016	24.65	24.79	24.50	24.64
3303	AMEX	ILF	Thu, Jun 16, 2016	23.84	24.34	23.64	24.34
3302	AMEX	ILF	Wed, Jun 15, 2016	23.92	24.34	23.90	24.17
3301	AMEX	ILF	Tue, Jun 14, 2016	24.14	24.34	23.66	23.83
3300	AMEX	ILF	Mon, Jun 13, 2016	24.13	24.42	24.10	24.22
3299	AMEX	ILF	Fri, Jun 10, 2016	25.06	25.06	24.48	24.51
3298	AMEX	ILF	Thu, Jun 9, 2016	25.80	25.80	25.43	25.51
3297	AMEX	ILF	Wed, Jun 8, 2016	25.73	26.03	25.63	26.02
3296	AMEX	ILF	Tue, Jun 7, 2016	24.71	25.20	24.71	25.17
3295	AMEX	ILF	Mon, Jun 6, 2016	24.65	24.91	24.62	24.79
3294	AMEX	ILF	Fri, Jun 3, 2016	24.46	24.68	24.34	24.67
3293	AMEX	ILF	Thu, Jun 2, 2016	23.68	24.14	23.66	24.06
3292	AMEX	ILF	Wed, Jun 1, 2016	23.45	23.92	23.34	23.91
3291	AMEX	ILF	Tue, May 31, 2016	24.07	24.24	23.59	23.63
3290	AMEX	ILF	Fri, May 27, 2016	24.18	24.27	24.05	24.09
3289	AMEX	ILF	Thu, May 26, 2016	24.39	24.59	24.27	24.39
3288	AMEX	ILF	Wed, May 25, 2016	24.39	24.58	24.17	24.24
3287	AMEX	ILF	Tue, May 24, 2016	24.31	24.43	24.03	24.12
3286	AMEX	ILF	Mon, May 23, 2016	23.99	24.21	23.86	23.99
3285	AMEX	ILF	Fri, May 20, 2016	24.48	24.73	24.33	24.41
3284	AMEX	ILF	Thu, May 19, 2016	24.22	24.25	23.90	24.21
3283	AMEX	ILF	Wed, May 18, 2016	24.76	25.04	24.45	24.50
3282	AMEX	ILF	Tue, May 17, 2016	25.27	25.32	24.93	25.13
3281	AMEX	ILF	Mon, May 16, 2016	25.33	25.68	25.31	25.42
3280	AMEX	ILF	Fri, May 13, 2016	25.95	25.95	25.14	25.15
3279	AMEX	ILF	Thu, May 12, 2016	26.05	26.29	25.63	26.04
3278	AMEX	ILF	Wed, May 11, 2016	26.30	26.32	25.91	26.06
3277	AMEX	ILF	Tue, May 10, 2016	25.50	26.06	25.45	26.05
3276	AMEX	ILF	Mon, May 9, 2016	25.35	25.37	24.24	25.01
3275	AMEX	ILF	Fri, May 6, 2016	25.24	25.63	25.04	25.58
3274	AMEX	ILF	Thu, May 5, 2016	26.00	26.03	25.24	25.37
3273	AMEX	ILF	Wed, May 4, 2016	25.64	25.82	25.44	25.69
3272	AMEX	ILF	Tue, May 3, 2016	26.19	26.19	25.65	25.70
3271	AMEX	ILF	Mon, May 2, 2016	26.92	26.92	26.57	26.68
3270	AMEX	ILF	Fri, Apr 29, 2016	27.18	27.39	26.79	27.13
3269	AMEX	ILF	Thu, Apr 28, 2016	26.82	27.25	26.74	26.90
3268	AMEX	ILF	Wed, Apr 27, 2016	26.41	27.01	26.41	27.00
3267	AMEX	ILF	Tue, Apr 26, 2016	26.04	26.37	25.86	26.36
3266	AMEX	ILF	Mon, Apr 25, 2016	26.22	26.22	25.70	25.76
3265	AMEX	ILF	Fri, Apr 22, 2016	26.15	26.39	26.04	26.10
3264	AMEX	ILF	Thu, Apr 21, 2016	26.58	26.69	26.15	26.19
3263	AMEX	ILF	Wed, Apr 20, 2016	26.45	26.71	26.31	26.58
3262	AMEX	ILF	Tue, Apr 19, 2016	26.09	26.66	26.09	26.66
3261	AMEX	ILF	Mon, Apr 18, 2016	25.71	26.17	25.63	25.81
3260	AMEX	ILF	Fri, Apr 15, 2016	26.10	26.20	25.96	26.11
3259	AMEX	ILF	Thu, Apr 14, 2016	26.46	26.60	26.04	26.16
3258	AMEX	ILF	Wed, Apr 13, 2016	26.29	26.50	26.19	26.50
3257	AMEX	ILF	Tue, Apr 12, 2016	25.27	26.00	25.18	25.94
3256	AMEX	ILF	Mon, Apr 11, 2016	25.07	25.40	25.07	25.15
3255	AMEX	ILF	Fri, Apr 8, 2016	24.48	24.72	24.41	24.63
3254	AMEX	ILF	Thu, Apr 7, 2016	23.88	24.04	23.60	23.70
3253	AMEX	ILF	Wed, Apr 6, 2016	24.11	24.26	23.86	24.12
3252	AMEX	ILF	Tue, Apr 5, 2016	24.61	24.61	24.61	24.26
3251	AMEX	ILF	Mon, Apr 4, 2016	25.20	25.20	24.56	24.61
3250	AMEX	ILF	Fri, Apr 1, 2016	24.90	25.45	24.62	25.42
3249	AMEX	ILF	Thu, Mar 31, 2016	25.60	25.65	25.03	25.16
3248	AMEX	ILF	Wed, Mar 30, 2016	25.55	25.85	25.38	25.46
3247	AMEX	ILF	Tue, Mar 29, 2016	24.86	25.33	24.58	25.27
3246	AMEX	ILF	Mon, Mar 28, 2016	24.84	25.06	24.66	25.02
3245	AMEX	ILF	Thu, Mar 24, 2016	24.38	24.38	24.38	24.32
3244	AMEX	ILF	Wed, Mar 23, 2016	24.84	24.84	24.32	24.38
3243	AMEX	ILF	Tue, Mar 22, 2016	24.99	25.33	24.97	25.20
3242	AMEX	ILF	Mon, Mar 21, 2016	25.10	25.33	24.98	25.26
3241	AMEX	ILF	Fri, Mar 18, 2016	25.13	25.30	24.99	25.15
3240	AMEX	ILF	Thu, Mar 17, 2016	24.62	25.17	24.25	25.09
3239	AMEX	ILF	Wed, Mar 16, 2016	22.81	23.58	22.62	23.58
3238	AMEX	ILF	Tue, Mar 15, 2016	24.13	24.13	24.13	23.05
3237	AMEX	ILF	Mon, Mar 14, 2016	24.39	24.51	24.10	24.13
3236	AMEX	ILF	Fri, Mar 11, 2016	24.34	24.63	24.30	24.55
3235	AMEX	ILF	Thu, Mar 10, 2016	23.88	23.88	23.88	24.18
3234	AMEX	ILF	Wed, Mar 9, 2016	23.67	23.67	23.67	23.88
3233	AMEX	ILF	Tue, Mar 8, 2016	23.94	23.94	23.53	23.67
3232	AMEX	ILF	Mon, Mar 7, 2016	23.82	24.16	23.75	24.01
3231	AMEX	ILF	Fri, Mar 4, 2016	24.15	24.30	23.73	24.02
3230	AMEX	ILF	Thu, Mar 3, 2016	22.22	22.22	22.22	23.17
3229	AMEX	ILF	Wed, Mar 2, 2016	21.59	22.22	21.59	22.22
3228	AMEX	ILF	Tue, Mar 1, 2016	21.17	21.73	21.08	21.73
3227	AMEX	ILF	Mon, Feb 29, 2016	20.85	21.05	20.76	20.85
3226	AMEX	ILF	Fri, Feb 26, 2016	21.00	21.02	20.51	20.51
3225	AMEX	ILF	Thu, Feb 25, 2016	20.84	20.88	20.60	20.79
3224	AMEX	ILF	Wed, Feb 24, 2016	20.30	20.77	20.12	20.73
3223	AMEX	ILF	Tue, Feb 23, 2016	21.07	21.11	20.73	20.74
3222	AMEX	ILF	Mon, Feb 22, 2016	21.05	21.26	20.96	21.26
3221	AMEX	ILF	Fri, Feb 19, 2016	20.30	20.52	20.21	20.45
3220	AMEX	ILF	Thu, Feb 18, 2016	20.75	20.75	20.32	20.37
3219	AMEX	ILF	Wed, Feb 17, 2016	20.18	20.87	20.18	20.69
3218	AMEX	ILF	Tue, Feb 16, 2016	20.01	20.05	19.79	19.93
3217	AMEX	ILF	Fri, Feb 12, 2016	19.53	19.74	19.45	19.74
3216	AMEX	ILF	Thu, Feb 11, 2016	19.31	19.46	19.00	19.20
3215	AMEX	ILF	Wed, Feb 10, 2016	19.72	20.01	19.64	19.81
3214	AMEX	ILF	Tue, Feb 9, 2016	19.67	19.85	19.40	19.57
3213	AMEX	ILF	Mon, Feb 8, 2016	20.10	20.20	19.79	19.92
3212	AMEX	ILF	Fri, Feb 5, 2016	20.73	20.73	20.32	20.38
3211	AMEX	ILF	Thu, Feb 4, 2016	20.58	21.15	20.58	20.85
3210	AMEX	ILF	Wed, Feb 3, 2016	19.96	20.34	19.52	20.34
3209	AMEX	ILF	Tue, Feb 2, 2016	20.05	20.11	19.48	19.51
3208	AMEX	ILF	Mon, Feb 1, 2016	20.14	20.58	20.00	20.54
3207	AMEX	ILF	Fri, Jan 29, 2016	19.80	20.52	19.76	20.52
3206	AMEX	ILF	Thu, Jan 28, 2016	19.54	19.57	19.25	19.46
3205	AMEX	ILF	Wed, Jan 27, 2016	18.99	19.36	18.96	19.14
3204	AMEX	ILF	Tue, Jan 26, 2016	18.66	18.99	18.59	18.98
3203	AMEX	ILF	Mon, Jan 25, 2016	18.86	18.88	18.55	18.55
3202	AMEX	ILF	Fri, Jan 22, 2016	18.78	19.00	18.77	19.00
3201	AMEX	ILF	Thu, Jan 21, 2016	18.37	18.61	18.24	18.25
3200	AMEX	ILF	Wed, Jan 20, 2016	18.36	18.62	17.97	18.50
3199	AMEX	ILF	Tue, Jan 19, 2016	18.98	19.04	18.60	18.76
3198	AMEX	ILF	Fri, Jan 15, 2016	18.88	18.93	18.57	18.81
3197	AMEX	ILF	Thu, Jan 14, 2016	19.18	19.58	19.01	19.56
3196	AMEX	ILF	Wed, Jan 13, 2016	19.59	19.66	19.06	19.14
3195	AMEX	ILF	Tue, Jan 12, 2016	19.53	19.61	19.18	19.42
3194	AMEX	ILF	Mon, Jan 11, 2016	19.58	19.73	19.20	19.30
3193	AMEX	ILF	Fri, Jan 8, 2016	19.77	19.93	19.33	19.34
3192	AMEX	ILF	Thu, Jan 7, 2016	19.87	20.02	19.51	19.53
3191	AMEX	ILF	Wed, Jan 6, 2016	20.49	20.60	20.32	20.34
3190	AMEX	ILF	Tue, Jan 5, 2016	20.82	20.88	20.62	20.79
3189	AMEX	ILF	Mon, Jan 4, 2016	20.91	20.92	20.61	20.67
3188	AMEX	ILF	Thu, Dec 31, 2015	21.16	21.37	21.16	21.19
3187	AMEX	ILF	Wed, Dec 30, 2015	21.71	21.71	21.20	21.22
3186	AMEX	ILF	Tue, Dec 29, 2015	22.01	22.05	21.74	21.81
3185	AMEX	ILF	Mon, Dec 28, 2015	21.97	22.04	21.84	21.97
3184	AMEX	ILF	Thu, Dec 24, 2015	22.02	22.13	21.94	21.94
3183	AMEX	ILF	Wed, Dec 23, 2015	21.79	22.07	21.71	22.06
3182	AMEX	ILF	Tue, Dec 22, 2015	21.53	21.71	21.51	21.61
3181	AMEX	ILF	Mon, Dec 21, 2015	21.79	21.97	21.44	21.52
3180	AMEX	ILF	Fri, Dec 18, 2015	22.32	22.45	21.80	21.80
3179	AMEX	ILF	Thu, Dec 17, 2015	22.86	22.91	22.45	22.45
3178	AMEX	ILF	Wed, Dec 16, 2015	22.07	22.73	21.95	22.72
3177	AMEX	ILF	Tue, Dec 15, 2015	22.25	22.35	22.11	22.25
3176	AMEX	ILF	Mon, Dec 14, 2015	21.84	21.90	21.60	21.83
3175	AMEX	ILF	Fri, Dec 11, 2015	22.21	22.21	21.90	21.90
3174	AMEX	ILF	Thu, Dec 10, 2015	22.69	22.78	22.38	22.39
3173	AMEX	ILF	Wed, Dec 9, 2015	22.77	23.19	22.77	22.94
3172	AMEX	ILF	Tue, Dec 8, 2015	22.42	22.58	22.16	22.49
3171	AMEX	ILF	Mon, Dec 7, 2015	23.15	23.19	22.72	22.72
3170	AMEX	ILF	Fri, Dec 4, 2015	23.07	23.24	22.94	23.13
3169	AMEX	ILF	Thu, Dec 3, 2015	23.49	23.50	23.16	23.26
3168	AMEX	ILF	Wed, Dec 2, 2015	23.12	23.21	22.72	22.97
3167	AMEX	ILF	Tue, Dec 1, 2015	22.99	23.13	22.90	23.08
3166	AMEX	ILF	Mon, Nov 30, 2015	23.11	23.28	22.86	22.86
3165	AMEX	ILF	Fri, Nov 27, 2015	23.85	23.87	23.32	23.33
3164	AMEX	ILF	Wed, Nov 25, 2015	24.00	24.08	23.75	23.80
3163	AMEX	ILF	Tue, Nov 24, 2015	24.24	24.55	24.20	24.46
3162	AMEX	ILF	Mon, Nov 23, 2015	24.49	24.58	24.29	24.30
3161	AMEX	ILF	Fri, Nov 20, 2015	24.64	24.89	24.53	24.70
3160	AMEX	ILF	Thu, Nov 19, 2015	24.15	24.44	24.14	24.44
3159	AMEX	ILF	Wed, Nov 18, 2015	23.76	24.10	23.68	24.07
3158	AMEX	ILF	Tue, Nov 17, 2015	23.60	23.71	23.49	23.61
3157	AMEX	ILF	Mon, Nov 16, 2015	23.25	23.58	23.07	23.57
3156	AMEX	ILF	Fri, Nov 13, 2015	23.56	23.57	23.17	23.22
3155	AMEX	ILF	Thu, Nov 12, 2015	23.51	23.82	23.50	23.50
3154	AMEX	ILF	Wed, Nov 11, 2015	24.08	24.08	23.72	23.96
3153	AMEX	ILF	Tue, Nov 10, 2015	23.47	23.84	23.29	23.73
3152	AMEX	ILF	Mon, Nov 9, 2015	23.88	23.96	23.45	23.49
3151	AMEX	ILF	Fri, Nov 6, 2015	23.94	24.19	23.69	24.10
3150	AMEX	ILF	Thu, Nov 5, 2015	24.44	24.55	24.26	24.37
3149	AMEX	ILF	Wed, Nov 4, 2015	24.90	24.93	24.31	24.39
3148	AMEX	ILF	Tue, Nov 3, 2015	24.03	24.87	24.03	24.83
3147	AMEX	ILF	Mon, Nov 2, 2015	23.76	24.08	23.75	24.08
3146	AMEX	ILF	Fri, Oct 30, 2015	23.71	23.72	23.53	23.69
3145	AMEX	ILF	Thu, Oct 29, 2015	23.64	23.87	23.62	23.66
3144	AMEX	ILF	Wed, Oct 28, 2015	23.93	24.33	23.69	23.84
3143	AMEX	ILF	Tue, Oct 27, 2015	23.98	23.98	23.79	23.87
3142	AMEX	ILF	Mon, Oct 26, 2015	24.44	24.46	23.97	24.02
3141	AMEX	ILF	Fri, Oct 23, 2015	24.29	24.49	24.19	24.25
3140	AMEX	ILF	Thu, Oct 22, 2015	23.90	24.21	23.90	24.16
3139	AMEX	ILF	Wed, Oct 21, 2015	23.77	23.77	23.52	23.53
3138	AMEX	ILF	Tue, Oct 20, 2015	24.06	24.08	23.73	23.85
3137	AMEX	ILF	Mon, Oct 19, 2015	24.04	24.08	23.79	24.04
3136	AMEX	ILF	Fri, Oct 16, 2015	24.28	24.34	23.98	24.22
3135	AMEX	ILF	Thu, Oct 15, 2015	24.20	24.34	23.78	24.34
3134	AMEX	ILF	Wed, Oct 14, 2015	24.05	24.26	23.88	24.05
3133	AMEX	ILF	Tue, Oct 13, 2015	24.34	24.41	23.92	23.95
3132	AMEX	ILF	Mon, Oct 12, 2015	25.20	25.20	24.74	24.74
3131	AMEX	ILF	Fri, Oct 9, 2015	25.01	25.28	24.88	25.05
3130	AMEX	ILF	Thu, Oct 8, 2015	24.36	24.86	24.33	24.86
3129	AMEX	ILF	Wed, Oct 7, 2015	24.41	24.90	24.14	24.43
3128	AMEX	ILF	Tue, Oct 6, 2015	23.97	24.26	23.94	24.07
3127	AMEX	ILF	Mon, Oct 5, 2015	23.50	23.93	23.50	23.93
3126	AMEX	ILF	Fri, Oct 2, 2015	22.39	23.33	22.29	23.33
3125	AMEX	ILF	Thu, Oct 1, 2015	22.70	22.82	22.38	22.62
3124	AMEX	ILF	Wed, Sep 30, 2015	22.52	22.62	22.32	22.61
3123	AMEX	ILF	Tue, Sep 29, 2015	21.66	22.05	21.61	21.93
3122	AMEX	ILF	Mon, Sep 28, 2015	22.14	22.15	21.62	21.62
3121	AMEX	ILF	Fri, Sep 25, 2015	22.73	22.75	22.30	22.36
3120	AMEX	ILF	Thu, Sep 24, 2015	21.58	22.54	21.50	22.53
3119	AMEX	ILF	Wed, Sep 23, 2015	22.70	22.73	22.11	22.13
3118	AMEX	ILF	Tue, Sep 22, 2015	22.83	22.93	22.58	22.84
3117	AMEX	ILF	Mon, Sep 21, 2015	23.53	23.59	23.26	23.37
3116	AMEX	ILF	Fri, Sep 18, 2015	24.01	24.12	23.48	23.48
3115	AMEX	ILF	Thu, Sep 17, 2015	24.12	24.81	24.07	24.29
3114	AMEX	ILF	Wed, Sep 16, 2015	24.07	24.50	24.07	24.50
3113	AMEX	ILF	Tue, Sep 15, 2015	23.49	23.78	23.48	23.77
3112	AMEX	ILF	Mon, Sep 14, 2015	23.31	23.68	23.11	23.67
3111	AMEX	ILF	Fri, Sep 11, 2015	23.35	23.42	23.17	23.22
3110	AMEX	ILF	Thu, Sep 10, 2015	22.97	23.58	22.53	23.40
3109	AMEX	ILF	Wed, Sep 9, 2015	24.04	24.20	23.54	23.56
3108	AMEX	ILF	Tue, Sep 8, 2015	23.82	23.89	23.57	23.68
3107	AMEX	ILF	Fri, Sep 4, 2015	23.76	23.89	23.27	23.29
3106	AMEX	ILF	Thu, Sep 3, 2015	23.67	24.25	23.65	24.15
3105	AMEX	ILF	Wed, Sep 2, 2015	23.88	23.93	23.41	23.82
3104	AMEX	ILF	Tue, Sep 1, 2015	23.77	24.07	23.53	23.58
3103	AMEX	ILF	Mon, Aug 31, 2015	23.85	24.53	23.75	24.50
3102	AMEX	ILF	Fri, Aug 28, 2015	24.72	25.08	24.57	24.70
3101	AMEX	ILF	Thu, Aug 27, 2015	24.08	25.02	24.08	25.01
3100	AMEX	ILF	Wed, Aug 26, 2015	23.38	23.84	23.04	23.83
3099	AMEX	ILF	Tue, Aug 25, 2015	23.97	24.04	23.04	23.07
3098	AMEX	ILF	Mon, Aug 24, 2015	22.50	23.60	21.94	23.12
3097	AMEX	ILF	Fri, Aug 21, 2015	24.34	24.41	23.91	23.91
3096	AMEX	ILF	Thu, Aug 20, 2015	24.64	24.84	24.53	24.76
3095	AMEX	ILF	Wed, Aug 19, 2015	25.12	25.17	24.67	24.82
3094	AMEX	ILF	Tue, Aug 18, 2015	25.11	25.59	24.97	25.43
3093	AMEX	ILF	Mon, Aug 17, 2015	25.22	25.50	25.18	25.32
3092	AMEX	ILF	Fri, Aug 14, 2015	25.46	25.56	25.36	25.36
3091	AMEX	ILF	Thu, Aug 13, 2015	25.85	25.85	25.37	25.38
3090	AMEX	ILF	Wed, Aug 12, 2015	25.85	26.01	25.61	25.89
3089	AMEX	ILF	Tue, Aug 11, 2015	26.38	26.38	25.88	26.02
3088	AMEX	ILF	Mon, Aug 10, 2015	26.26	26.84	26.21	26.83
3087	AMEX	ILF	Fri, Aug 7, 2015	26.25	26.41	26.11	26.16
3086	AMEX	ILF	Thu, Aug 6, 2015	26.32	26.50	26.28	26.39
3085	AMEX	ILF	Wed, Aug 5, 2015	26.86	26.94	26.50	26.50
3084	AMEX	ILF	Tue, Aug 4, 2015	26.85	26.96	26.59	26.79
3083	AMEX	ILF	Mon, Aug 3, 2015	26.75	26.95	26.74	26.81
3082	AMEX	ILF	Fri, Jul 31, 2015	27.09	27.24	27.02	27.13
3081	AMEX	ILF	Thu, Jul 30, 2015	27.03	27.13	26.56	26.75
3080	AMEX	ILF	Wed, Jul 29, 2015	26.86	27.29	26.78	27.18
3079	AMEX	ILF	Tue, Jul 28, 2015	26.59	26.83	26.22	26.81
3078	AMEX	ILF	Mon, Jul 27, 2015	26.61	26.68	26.35	26.37
3077	AMEX	ILF	Fri, Jul 24, 2015	27.14	27.14	26.65	26.77
3076	AMEX	ILF	Thu, Jul 23, 2015	27.75	27.91	27.33	27.37
3075	AMEX	ILF	Wed, Jul 22, 2015	28.51	28.55	28.02	28.05
3074	AMEX	ILF	Tue, Jul 21, 2015	28.82	28.96	28.75	28.80
3073	AMEX	ILF	Mon, Jul 20, 2015	28.84	28.91	28.63	28.76
3072	AMEX	ILF	Fri, Jul 17, 2015	29.44	29.44	28.94	29.00
3071	AMEX	ILF	Thu, Jul 16, 2015	29.64	29.70	29.38	29.48
3070	AMEX	ILF	Wed, Jul 15, 2015	29.59	29.63	29.40	29.48
3069	AMEX	ILF	Tue, Jul 14, 2015	29.62	29.88	29.47	29.79
3068	AMEX	ILF	Mon, Jul 13, 2015	29.39	29.68	29.22	29.67
3067	AMEX	ILF	Fri, Jul 10, 2015	29.02	29.32	28.92	29.31
3066	AMEX	ILF	Thu, Jul 9, 2015	28.81	28.95	28.60	28.60
3065	AMEX	ILF	Wed, Jul 8, 2015	28.50	28.72	28.31	28.32
3064	AMEX	ILF	Tue, Jul 7, 2015	28.79	29.03	28.31	28.97
3063	AMEX	ILF	Mon, Jul 6, 2015	29.29	29.38	28.95	29.09
3062	AMEX	ILF	Thu, Jul 2, 2015	29.46	29.91	29.46	29.88
3061	AMEX	ILF	Wed, Jul 1, 2015	29.77	30.02	29.33	29.37
3060	AMEX	ILF	Tue, Jun 30, 2015	29.87	30.02	29.54	29.80
3059	AMEX	ILF	Mon, Jun 29, 2015	29.61	29.88	29.46	29.47
3058	AMEX	ILF	Fri, Jun 26, 2015	29.97	30.21	29.96	30.20
3057	AMEX	ILF	Thu, Jun 25, 2015	30.25	30.37	29.90	29.92
3056	AMEX	ILF	Wed, Jun 24, 2015	30.53	30.60	30.22	30.29
3055	AMEX	ILF	Tue, Jun 23, 2015	30.75	30.91	30.75	30.86
3054	AMEX	ILF	Mon, Jun 22, 2015	30.91	31.05	30.71	30.80
3053	AMEX	ILF	Fri, Jun 19, 2015	30.63	30.77	30.42	30.42
3052	AMEX	ILF	Thu, Jun 18, 2015	30.82	31.00	30.65	30.98
3051	AMEX	ILF	Wed, Jun 17, 2015	30.30	30.70	30.13	30.59
3050	AMEX	ILF	Tue, Jun 16, 2015	30.08	30.53	30.08	30.43
3049	AMEX	ILF	Mon, Jun 15, 2015	29.96	30.07	29.79	29.91
3048	AMEX	ILF	Fri, Jun 12, 2015	30.22	30.27	30.02	30.19
3047	AMEX	ILF	Thu, Jun 11, 2015	30.19	30.40	30.00	30.40
3046	AMEX	ILF	Wed, Jun 10, 2015	30.35	30.72	30.26	30.31
3045	AMEX	ILF	Tue, Jun 9, 2015	29.97	30.10	29.83	29.83
3044	AMEX	ILF	Mon, Jun 8, 2015	29.93	30.09	29.82	29.89
3043	AMEX	ILF	Fri, Jun 5, 2015	29.64	29.91	29.46	29.69
3042	AMEX	ILF	Thu, Jun 4, 2015	29.97	30.20	29.77	29.82
3041	AMEX	ILF	Wed, Jun 3, 2015	30.45	30.53	30.14	30.17
3040	AMEX	ILF	Tue, Jun 2, 2015	30.30	30.66	30.15	30.60
3039	AMEX	ILF	Mon, Jun 1, 2015	29.98	30.18	29.79	29.90
3038	AMEX	ILF	Fri, May 29, 2015	30.27	30.36	29.86	29.86
3037	AMEX	ILF	Thu, May 28, 2015	30.27	30.44	30.03	30.40
3036	AMEX	ILF	Wed, May 27, 2015	30.01	30.57	29.98	30.57
3035	AMEX	ILF	Tue, May 26, 2015	30.81	30.81	30.27	30.28
3034	AMEX	ILF	Fri, May 22, 2015	31.39	31.42	30.95	30.99
3033	AMEX	ILF	Thu, May 21, 2015	31.66	31.71	31.45	31.53
3032	AMEX	ILF	Wed, May 20, 2015	31.93	32.08	31.74	31.91
3031	AMEX	ILF	Tue, May 19, 2015	32.28	32.29	31.86	31.88
3030	AMEX	ILF	Mon, May 18, 2015	32.98	33.00	32.28	32.35
3029	AMEX	ILF	Fri, May 15, 2015	32.81	33.05	32.50	33.01
3028	AMEX	ILF	Thu, May 14, 2015	32.49	32.83	32.39	32.78
3027	AMEX	ILF	Wed, May 13, 2015	32.51	32.64	32.11	32.17
3026	AMEX	ILF	Tue, May 12, 2015	32.37	32.64	32.26	32.37
3025	AMEX	ILF	Mon, May 11, 2015	32.90	32.98	32.39	32.43
3024	AMEX	ILF	Fri, May 8, 2015	32.89	32.95	32.56	32.91
3023	AMEX	ILF	Thu, May 7, 2015	32.30	32.41	32.06	32.39
3022	AMEX	ILF	Wed, May 6, 2015	32.86	32.95	32.18	32.23
3021	AMEX	ILF	Tue, May 5, 2015	32.32	32.87	32.30	32.57
3020	AMEX	ILF	Mon, May 4, 2015	32.19	32.31	32.13	32.28
3019	AMEX	ILF	Fri, May 1, 2015	32.29	32.52	32.02	32.29
3018	AMEX	ILF	Thu, Apr 30, 2015	32.30	32.44	31.95	32.20
3017	AMEX	ILF	Wed, Apr 29, 2015	32.68	32.83	32.42	32.54
3016	AMEX	ILF	Tue, Apr 28, 2015	33.11	33.26	32.81	32.84
3015	AMEX	ILF	Mon, Apr 27, 2015	33.07	33.18	32.82	32.83
3014	AMEX	ILF	Fri, Apr 24, 2015	32.51	32.96	32.51	32.96
3013	AMEX	ILF	Thu, Apr 23, 2015	31.62	32.42	31.50	32.42
3012	AMEX	ILF	Wed, Apr 22, 2015	31.45	31.81	31.39	31.78
3011	AMEX	ILF	Tue, Apr 21, 2015	31.46	31.62	31.33	31.36
3010	AMEX	ILF	Mon, Apr 20, 2015	31.45	31.54	31.30	31.32
3009	AMEX	ILF	Fri, Apr 17, 2015	31.62	31.84	31.38	31.44
3008	AMEX	ILF	Thu, Apr 16, 2015	31.82	32.13	31.61	32.09
3007	AMEX	ILF	Wed, Apr 15, 2015	31.40	31.89	31.37	31.89
3006	AMEX	ILF	Tue, Apr 14, 2015	31.13	31.35	30.95	31.30
3005	AMEX	ILF	Mon, Apr 13, 2015	31.04	31.40	30.86	30.86
3004	AMEX	ILF	Fri, Apr 10, 2015	31.13	31.32	31.11	31.29
3003	AMEX	ILF	Thu, Apr 9, 2015	31.58	31.64	31.24	31.28
3002	AMEX	ILF	Wed, Apr 8, 2015	31.68	31.79	31.45	31.48
3001	AMEX	ILF	Tue, Apr 7, 2015	31.21	31.33	31.07	31.11
3000	AMEX	ILF	Mon, Apr 6, 2015	31.14	31.45	30.90	31.24
2999	AMEX	ILF	Thu, Apr 2, 2015	30.49	30.87	30.30	30.75
2998	AMEX	ILF	Wed, Apr 1, 2015	29.82	30.28	29.75	30.25
2997	AMEX	ILF	Tue, Mar 31, 2015	29.23	29.45	29.06	29.35
2996	AMEX	ILF	Mon, Mar 30, 2015	28.94	29.31	28.89	29.27
2995	AMEX	ILF	Fri, Mar 27, 2015	28.90	28.97	28.72	28.82
2994	AMEX	ILF	Thu, Mar 26, 2015	29.52	29.52	28.97	29.01
2993	AMEX	ILF	Wed, Mar 25, 2015	30.22	30.25	29.57	29.57
2992	AMEX	ILF	Tue, Mar 24, 2015	30.19	30.19	29.84	29.97
2991	AMEX	ILF	Mon, Mar 23, 2015	29.74	29.96	29.59	29.94
2990	AMEX	ILF	Fri, Mar 20, 2015	29.44	29.75	29.24	29.57
2989	AMEX	ILF	Thu, Mar 19, 2015	29.19	29.19	28.62	28.72
2988	AMEX	ILF	Wed, Mar 18, 2015	28.62	29.64	28.36	29.63
2987	AMEX	ILF	Tue, Mar 17, 2015	28.08	28.65	28.04	28.64
2986	AMEX	ILF	Mon, Mar 16, 2015	28.36	28.40	28.07	28.26
2985	AMEX	ILF	Fri, Mar 13, 2015	28.14	28.27	27.73	28.04
2984	AMEX	ILF	Thu, Mar 12, 2015	29.07	29.10	28.53	28.72
2983	AMEX	ILF	Wed, Mar 11, 2015	28.31	28.64	28.22	28.64
2982	AMEX	ILF	Tue, Mar 10, 2015	28.60	28.62	28.30	28.31
2981	AMEX	ILF	Mon, Mar 9, 2015	29.14	29.23	28.66	28.66
2980	AMEX	ILF	Fri, Mar 6, 2015	29.72	29.72	29.30	29.30
2979	AMEX	ILF	Thu, Mar 5, 2015	30.34	30.38	30.04	30.09
2978	AMEX	ILF	Wed, Mar 4, 2015	30.65	30.67	30.18	30.43
2977	AMEX	ILF	Tue, Mar 3, 2015	31.10	31.24	31.01	31.03
2976	AMEX	ILF	Mon, Mar 2, 2015	31.62	31.62	30.99	31.11
2975	AMEX	ILF	Fri, Feb 27, 2015	31.70	32.08	31.66	31.79
2974	AMEX	ILF	Thu, Feb 26, 2015	31.42	31.59	31.28	31.59
2973	AMEX	ILF	Wed, Feb 25, 2015	31.43	31.59	31.30	31.53
2972	AMEX	ILF	Tue, Feb 24, 2015	31.32	31.92	31.09	31.92
2971	AMEX	ILF	Mon, Feb 23, 2015	31.35	31.36	31.06	31.23
2970	AMEX	ILF	Fri, Feb 20, 2015	31.04	31.37	30.92	31.36
2969	AMEX	ILF	Thu, Feb 19, 2015	31.23	31.54	31.12	31.26
2968	AMEX	ILF	Wed, Feb 18, 2015	31.63	31.78	31.43	31.55
2967	AMEX	ILF	Tue, Feb 17, 2015	31.54	31.73	31.17	31.68
2966	AMEX	ILF	Fri, Feb 13, 2015	31.26	31.62	31.25	31.60
2965	AMEX	ILF	Thu, Feb 12, 2015	30.48	31.17	30.45	31.16
2964	AMEX	ILF	Wed, Feb 11, 2015	30.18	30.27	29.72	29.96
2963	AMEX	ILF	Tue, Feb 10, 2015	31.06	31.10	30.59	30.59
2962	AMEX	ILF	Mon, Feb 9, 2015	30.83	31.42	30.81	31.38
2961	AMEX	ILF	Fri, Feb 6, 2015	30.99	31.11	30.87	30.94
2960	AMEX	ILF	Thu, Feb 5, 2015	31.01	31.54	31.01	31.49
2959	AMEX	ILF	Wed, Feb 4, 2015	30.83	31.37	30.76	31.12
2958	AMEX	ILF	Tue, Feb 3, 2015	31.03	31.44	30.93	31.44
2957	AMEX	ILF	Mon, Feb 2, 2015	30.04	30.61	30.04	30.60
2956	AMEX	ILF	Fri, Jan 30, 2015	30.14	30.45	30.07	30.10
2955	AMEX	ILF	Thu, Jan 29, 2015	31.39	31.51	30.95	31.17
2954	AMEX	ILF	Wed, Jan 28, 2015	31.87	31.96	31.31	31.31
2953	AMEX	ILF	Tue, Jan 27, 2015	31.61	32.20	31.54	32.17
2952	AMEX	ILF	Mon, Jan 26, 2015	31.88	32.12	31.70	32.01
2951	AMEX	ILF	Fri, Jan 23, 2015	32.42	32.42	32.01	32.02
2950	AMEX	ILF	Thu, Jan 22, 2015	32.49	32.77	32.22	32.77
2949	AMEX	ILF	Wed, Jan 21, 2015	31.43	32.10	31.40	32.10
2948	AMEX	ILF	Tue, Jan 20, 2015	31.21	31.36	30.99	31.27
2947	AMEX	ILF	Fri, Jan 16, 2015	31.19	31.65	31.14	31.64
2946	AMEX	ILF	Thu, Jan 15, 2015	31.59	31.63	30.84	30.84
2945	AMEX	ILF	Wed, Jan 14, 2015	30.95	31.34	30.88	31.34
2944	AMEX	ILF	Tue, Jan 13, 2015	31.52	31.66	30.96	31.22
2943	AMEX	ILF	Mon, Jan 12, 2015	31.21	31.34	30.95	31.06
2942	AMEX	ILF	Fri, Jan 9, 2015	31.78	31.83	31.54	31.71
2941	AMEX	ILF	Thu, Jan 8, 2015	31.42	31.92	31.42	31.78
2940	AMEX	ILF	Wed, Jan 7, 2015	31.14	31.41	30.99	31.28
2939	AMEX	ILF	Tue, Jan 6, 2015	30.32	30.69	30.12	30.55
2938	AMEX	ILF	Mon, Jan 5, 2015	30.34	30.50	30.01	30.06
2937	AMEX	ILF	Fri, Jan 2, 2015	31.43	31.50	30.82	30.94
2936	AMEX	ILF	Wed, Dec 31, 2014	31.85	32.01	31.58	31.81
2935	AMEX	ILF	Tue, Dec 30, 2014	32.03	32.19	31.82	31.90
2934	AMEX	ILF	Mon, Dec 29, 2014	31.74	32.08	31.67	31.85
2933	AMEX	ILF	Fri, Dec 26, 2014	31.95	32.07	31.72	31.74
2932	AMEX	ILF	Wed, Dec 24, 2014	31.73	31.90	31.58	31.85
2931	AMEX	ILF	Tue, Dec 23, 2014	31.71	31.86	31.48	31.80
2930	AMEX	ILF	Mon, Dec 22, 2014	31.63	31.79	31.50	31.76
2929	AMEX	ILF	Fri, Dec 19, 2014	31.46	31.81	31.22	31.81
2928	AMEX	ILF	Thu, Dec 18, 2014	31.49	31.96	31.38	31.64
2927	AMEX	ILF	Wed, Dec 17, 2014	29.61	31.40	29.61	30.85
2926	AMEX	ILF	Tue, Dec 16, 2014	29.38	29.99	29.06	29.54
2925	AMEX	ILF	Mon, Dec 15, 2014	30.55	30.79	29.65	29.81
2924	AMEX	ILF	Fri, Dec 12, 2014	31.43	31.48	30.59	30.63
2923	AMEX	ILF	Thu, Dec 11, 2014	31.61	31.92	31.47	31.53
2922	AMEX	ILF	Wed, Dec 10, 2014	32.64	32.67	31.81	31.82
2921	AMEX	ILF	Tue, Dec 9, 2014	32.73	32.91	32.55	32.81
2920	AMEX	ILF	Mon, Dec 8, 2014	33.68	33.72	32.75	32.92
2919	AMEX	ILF	Fri, Dec 5, 2014	33.52	33.97	33.48	33.83
2918	AMEX	ILF	Thu, Dec 4, 2014	33.90	33.97	33.63	33.71
2917	AMEX	ILF	Wed, Dec 3, 2014	34.20	34.51	34.17	34.29
2916	AMEX	ILF	Tue, Dec 2, 2014	34.44	34.58	33.87	33.95
2915	AMEX	ILF	Mon, Dec 1, 2014	35.10	35.25	34.40	34.48
2914	AMEX	ILF	Fri, Nov 28, 2014	36.08	36.25	35.64	35.64
2913	AMEX	ILF	Wed, Nov 26, 2014	36.87	36.96	36.65	36.80
2912	AMEX	ILF	Tue, Nov 25, 2014	37.05	37.07	36.52	36.59
2911	AMEX	ILF	Mon, Nov 24, 2014	37.08	37.13	36.53	36.54
2910	AMEX	ILF	Fri, Nov 21, 2014	36.24	37.37	36.21	37.35
2909	AMEX	ILF	Thu, Nov 20, 2014	35.69	35.90	35.14	35.50
2908	AMEX	ILF	Wed, Nov 19, 2014	35.00	35.44	34.81	35.41
2907	AMEX	ILF	Tue, Nov 18, 2014	34.27	34.73	34.13	34.70
2906	AMEX	ILF	Mon, Nov 17, 2014	34.37	34.46	34.01	34.17
2905	AMEX	ILF	Fri, Nov 14, 2014	34.03	34.37	33.93	34.35
2904	AMEX	ILF	Thu, Nov 13, 2014	35.06	35.11	34.95	34.95
2903	AMEX	ILF	Wed, Nov 12, 2014	35.22	35.58	34.98	35.06
2902	AMEX	ILF	Tue, Nov 11, 2014	35.04	35.15	34.86	35.09
2901	AMEX	ILF	Mon, Nov 10, 2014	35.83	35.83	35.12	35.18
2900	AMEX	ILF	Fri, Nov 7, 2014	35.33	35.58	35.26	35.57
2899	AMEX	ILF	Thu, Nov 6, 2014	35.56	35.68	35.12	35.12
2898	AMEX	ILF	Wed, Nov 5, 2014	36.08	36.14	35.89	36.06
2897	AMEX	ILF	Tue, Nov 4, 2014	36.22	36.44	35.89	36.28
2896	AMEX	ILF	Mon, Nov 3, 2014	36.18	36.43	35.93	36.11
2895	AMEX	ILF	Fri, Oct 31, 2014	36.15	36.76	36.12	36.72
2894	AMEX	ILF	Thu, Oct 30, 2014	36.21	36.49	35.98	36.44
2893	AMEX	ILF	Wed, Oct 29, 2014	35.87	35.96	35.08	35.37
2892	AMEX	ILF	Tue, Oct 28, 2014	35.08	35.68	34.93	35.59
2891	AMEX	ILF	Mon, Oct 27, 2014	33.75	34.51	33.66	34.39
2890	AMEX	ILF	Fri, Oct 24, 2014	34.92	35.88	34.90	35.48
2889	AMEX	ILF	Thu, Oct 23, 2014	35.00	35.14	34.44	34.56
2888	AMEX	ILF	Wed, Oct 22, 2014	35.72	35.94	35.23	35.35
2887	AMEX	ILF	Tue, Oct 21, 2014	35.28	36.03	35.28	35.63
2886	AMEX	ILF	Mon, Oct 20, 2014	36.42	36.62	36.25	36.32
2885	AMEX	ILF	Fri, Oct 17, 2014	36.62	37.26	36.56	37.13
2884	AMEX	ILF	Thu, Oct 16, 2014	35.83	36.81	35.79	36.15
2883	AMEX	ILF	Wed, Oct 15, 2014	37.45	37.68	36.20	37.03
2882	AMEX	ILF	Tue, Oct 14, 2014	38.29	38.89	38.00	38.42
2881	AMEX	ILF	Mon, Oct 13, 2014	38.15	39.01	38.09	38.41
2880	AMEX	ILF	Fri, Oct 10, 2014	37.97	37.97	37.03	37.04
2879	AMEX	ILF	Thu, Oct 9, 2014	38.72	38.87	38.29	38.40
2878	AMEX	ILF	Wed, Oct 8, 2014	38.79	38.79	37.60	38.60
2877	AMEX	ILF	Tue, Oct 7, 2014	38.58	38.91	38.19	38.38
2876	AMEX	ILF	Mon, Oct 6, 2014	38.69	38.76	38.13	38.23
2875	AMEX	ILF	Fri, Oct 3, 2014	36.05	36.61	35.92	36.58
2874	AMEX	ILF	Thu, Oct 2, 2014	35.89	36.41	35.42	36.16
2873	AMEX	ILF	Wed, Oct 1, 2014	36.40	36.61	35.29	35.77
2872	AMEX	ILF	Tue, Sep 30, 2014	36.76	37.09	36.47	36.88
2871	AMEX	ILF	Mon, Sep 29, 2014	36.84	37.41	36.61	37.03
2870	AMEX	ILF	Fri, Sep 26, 2014	37.97	38.76	37.97	38.63
2869	AMEX	ILF	Thu, Sep 25, 2014	38.53	38.60	37.94	37.95
2868	AMEX	ILF	Wed, Sep 24, 2014	38.50	39.08	38.30	38.90
2867	AMEX	ILF	Tue, Sep 23, 2014	38.88	39.23	38.38	38.64
2866	AMEX	ILF	Mon, Sep 22, 2014	39.27	39.45	38.69	38.99
2865	AMEX	ILF	Fri, Sep 19, 2014	40.45	40.45	39.67	39.78
2864	AMEX	ILF	Thu, Sep 18, 2014	40.44	40.70	40.19	40.27
2863	AMEX	ILF	Wed, Sep 17, 2014	41.24	41.40	40.56	40.57
2862	AMEX	ILF	Tue, Sep 16, 2014	40.40	41.63	40.40	41.06
2861	AMEX	ILF	Mon, Sep 15, 2014	39.68	40.15	39.67	40.13
2860	AMEX	ILF	Fri, Sep 12, 2014	40.08	40.19	39.51	39.68
2859	AMEX	ILF	Thu, Sep 11, 2014	40.89	41.07	40.71	40.73
2858	AMEX	ILF	Wed, Sep 10, 2014	40.86	40.90	40.48	40.78
2857	AMEX	ILF	Tue, Sep 9, 2014	41.57	41.80	40.94	41.06
2856	AMEX	ILF	Mon, Sep 8, 2014	43.00	43.00	41.76	41.80
2855	AMEX	ILF	Fri, Sep 5, 2014	42.64	43.01	42.43	42.80
2854	AMEX	ILF	Thu, Sep 4, 2014	43.04	43.20	42.53	42.60
2853	AMEX	ILF	Wed, Sep 3, 2014	43.34	43.42	42.95	43.19
2852	AMEX	ILF	Tue, Sep 2, 2014	42.37	43.07	42.17	42.98
2851	AMEX	ILF	Fri, Aug 29, 2014	42.04	42.61	41.88	42.61
2850	AMEX	ILF	Thu, Aug 28, 2014	41.84	42.00	41.61	41.87
2849	AMEX	ILF	Wed, Aug 27, 2014	41.63	42.20	41.55	42.17
2848	AMEX	ILF	Tue, Aug 26, 2014	41.43	41.53	41.24	41.47
2847	AMEX	ILF	Mon, Aug 25, 2014	40.92	41.18	40.80	41.14
2846	AMEX	ILF	Fri, Aug 22, 2014	41.03	41.07	40.49	40.69
2845	AMEX	ILF	Thu, Aug 21, 2014	41.15	41.21	40.96	41.16
2844	AMEX	ILF	Wed, Aug 20, 2014	40.82	41.08	40.74	41.04
2843	AMEX	ILF	Tue, Aug 19, 2014	40.50	41.00	40.49	40.94
2842	AMEX	ILF	Mon, Aug 18, 2014	40.32	40.55	40.17	40.53
2841	AMEX	ILF	Fri, Aug 15, 2014	40.08	40.09	39.53	40.02
2840	AMEX	ILF	Thu, Aug 14, 2014	39.55	39.73	39.41	39.61
2839	AMEX	ILF	Wed, Aug 13, 2014	40.00	40.00	39.11	39.39
2838	AMEX	ILF	Tue, Aug 12, 2014	39.60	39.89	39.59	39.73
2837	AMEX	ILF	Mon, Aug 11, 2014	39.17	39.79	39.13	39.79
2836	AMEX	ILF	Fri, Aug 8, 2014	38.84	39.04	38.62	38.97
2835	AMEX	ILF	Thu, Aug 7, 2014	39.74	39.74	38.90	39.03
2834	AMEX	ILF	Wed, Aug 6, 2014	39.18	39.59	39.11	39.55
2833	AMEX	ILF	Tue, Aug 5, 2014	39.51	39.76	39.21	39.32
2832	AMEX	ILF	Mon, Aug 4, 2014	39.59	39.85	39.21	39.78
2831	AMEX	ILF	Fri, Aug 1, 2014	39.24	39.51	38.88	39.33
2830	AMEX	ILF	Thu, Jul 31, 2014	39.52	39.60	39.00	39.24
2829	AMEX	ILF	Wed, Jul 30, 2014	40.49	40.66	39.84	40.10
2828	AMEX	ILF	Tue, Jul 29, 2014	40.93	40.95	40.47	40.55
2827	AMEX	ILF	Mon, Jul 28, 2014	40.94	41.05	40.70	40.91
2826	AMEX	ILF	Fri, Jul 25, 2014	40.95	41.06	40.79	40.92
2825	AMEX	ILF	Thu, Jul 24, 2014	40.94	41.17	40.77	41.16
2824	AMEX	ILF	Wed, Jul 23, 2014	41.00	41.00	40.65	40.75
2823	AMEX	ILF	Tue, Jul 22, 2014	41.17	41.25	40.87	41.17
2822	AMEX	ILF	Mon, Jul 21, 2014	40.44	40.92	40.28	40.83
2821	AMEX	ILF	Fri, Jul 18, 2014	40.26	40.63	40.12	40.51
2820	AMEX	ILF	Thu, Jul 17, 2014	39.89	40.00	39.36	39.48
2819	AMEX	ILF	Wed, Jul 16, 2014	40.27	40.29	39.90	40.05
2818	AMEX	ILF	Tue, Jul 15, 2014	40.01	40.14	39.73	40.08
2817	AMEX	ILF	Mon, Jul 14, 2014	39.50	39.98	39.44	39.96
2816	AMEX	ILF	Fri, Jul 11, 2014	39.08	39.34	38.97	39.27
2815	AMEX	ILF	Thu, Jul 10, 2014	38.80	39.20	38.61	39.13
2814	AMEX	ILF	Wed, Jul 9, 2014	38.58	39.16	38.37	39.15
2813	AMEX	ILF	Tue, Jul 8, 2014	38.70	38.73	38.38	38.47
2812	AMEX	ILF	Mon, Jul 7, 2014	38.63	38.72	38.44	38.57
2811	AMEX	ILF	Thu, Jul 3, 2014	38.07	38.67	38.03	38.60
2810	AMEX	ILF	Wed, Jul 2, 2014	38.27	38.41	38.17	38.19
2809	AMEX	ILF	Tue, Jul 1, 2014	38.30	38.69	38.30	38.44
2808	AMEX	ILF	Mon, Jun 30, 2014	38.45	38.45	38.15	38.25
2807	AMEX	ILF	Fri, Jun 27, 2014	38.40	38.59	38.17	38.44
2806	AMEX	ILF	Thu, Jun 26, 2014	38.61	38.61	38.29	38.53
2805	AMEX	ILF	Wed, Jun 25, 2014	38.78	38.86	38.42	38.50
2804	AMEX	ILF	Tue, Jun 24, 2014	38.74	39.05	38.51	38.61
2803	AMEX	ILF	Mon, Jun 23, 2014	39.16	39.16	38.91	39.11
2802	AMEX	ILF	Fri, Jun 20, 2014	38.81	39.16	38.81	39.14
2801	AMEX	ILF	Thu, Jun 19, 2014	39.24	39.35	38.96	39.08
2800	AMEX	ILF	Wed, Jun 18, 2014	38.41	39.33	38.34	39.30
2799	AMEX	ILF	Tue, Jun 17, 2014	38.73	38.78	38.30	38.52
2798	AMEX	ILF	Mon, Jun 16, 2014	39.30	39.30	38.92	38.96
2797	AMEX	ILF	Fri, Jun 13, 2014	38.88	39.28	38.78	39.16
2796	AMEX	ILF	Thu, Jun 12, 2014	39.45	39.45	38.89	38.98
2795	AMEX	ILF	Wed, Jun 11, 2014	39.40	39.47	39.25	39.43
2794	AMEX	ILF	Tue, Jun 10, 2014	39.14	39.28	38.90	39.28
2793	AMEX	ILF	Mon, Jun 9, 2014	38.43	39.22	38.38	39.18
2792	AMEX	ILF	Fri, Jun 6, 2014	38.33	38.59	38.17	38.50
2791	AMEX	ILF	Thu, Jun 5, 2014	37.47	37.70	37.37	37.55
2790	AMEX	ILF	Wed, Jun 4, 2014	37.62	37.62	37.17	37.19
2789	AMEX	ILF	Tue, Jun 3, 2014	37.40	37.69	37.32	37.62
2788	AMEX	ILF	Mon, Jun 2, 2014	37.26	38.23	37.22	37.35
2787	AMEX	ILF	Fri, May 30, 2014	37.99	38.09	37.40	37.43
2786	AMEX	ILF	Thu, May 29, 2014	38.49	38.55	38.12	38.22
2785	AMEX	ILF	Wed, May 28, 2014	38.07	38.40	37.95	38.33
2784	AMEX	ILF	Tue, May 27, 2014	38.64	38.70	37.93	37.99
2783	AMEX	ILF	Fri, May 23, 2014	38.61	38.82	38.38	38.45
2782	AMEX	ILF	Thu, May 22, 2014	38.75	38.75	38.49	38.72
2781	AMEX	ILF	Wed, May 21, 2014	38.41	38.75	38.41	38.58
2780	AMEX	ILF	Tue, May 20, 2014	38.94	39.10	38.30	38.35
2779	AMEX	ILF	Mon, May 19, 2014	39.07	39.09	38.82	38.94
2778	AMEX	ILF	Fri, May 16, 2014	39.29	39.41	39.08	39.36
2777	AMEX	ILF	Thu, May 15, 2014	39.58	39.58	38.82	38.97
2776	AMEX	ILF	Wed, May 14, 2014	39.54	39.67	39.30	39.56
2775	AMEX	ILF	Tue, May 13, 2014	39.47	39.64	39.20	39.38
2774	AMEX	ILF	Mon, May 12, 2014	39.17	39.37	39.01	39.37
2773	AMEX	ILF	Fri, May 9, 2014	38.79	38.92	38.67	38.80
2772	AMEX	ILF	Thu, May 8, 2014	39.45	39.45	38.88	38.89
2771	AMEX	ILF	Wed, May 7, 2014	38.85	39.24	38.68	39.22
2770	AMEX	ILF	Tue, May 6, 2014	38.39	39.00	38.35	38.86
2769	AMEX	ILF	Mon, May 5, 2014	38.68	38.70	38.22	38.39
2768	AMEX	ILF	Fri, May 2, 2014	38.10	38.70	37.94	38.67
2767	AMEX	ILF	Thu, May 1, 2014	38.02	38.02	37.58	37.92
2766	AMEX	ILF	Wed, Apr 30, 2014	37.89	37.95	37.59	37.93
2765	AMEX	ILF	Tue, Apr 29, 2014	38.06	38.33	37.91	38.02
2764	AMEX	ILF	Mon, Apr 28, 2014	37.44	37.73	37.33	37.65
2763	AMEX	ILF	Fri, Apr 25, 2014	37.61	37.85	37.33	37.58
2762	AMEX	ILF	Thu, Apr 24, 2014	38.13	38.16	37.63	38.07
2761	AMEX	ILF	Wed, Apr 23, 2014	37.68	37.85	37.46	37.82
2760	AMEX	ILF	Tue, Apr 22, 2014	37.86	37.95	37.59	37.86
2759	AMEX	ILF	Mon, Apr 21, 2014	38.35	38.35	37.72	37.92
2758	AMEX	ILF	Thu, Apr 17, 2014	37.70	38.21	37.31	38.13
2757	AMEX	ILF	Wed, Apr 16, 2014	37.50	37.68	37.28	37.67
2756	AMEX	ILF	Tue, Apr 15, 2014	37.83	37.83	36.79	37.22
2755	AMEX	ILF	Mon, Apr 14, 2014	38.13	38.23	37.85	38.03
2754	AMEX	ILF	Fri, Apr 11, 2014	37.31	38.04	37.28	38.02
2753	AMEX	ILF	Thu, Apr 10, 2014	38.18	38.22	37.67	37.71
2752	AMEX	ILF	Wed, Apr 9, 2014	37.90	38.26	37.41	38.08
2751	AMEX	ILF	Tue, Apr 8, 2014	38.74	38.81	37.92	38.07
2750	AMEX	ILF	Mon, Apr 7, 2014	37.32	38.08	37.30	38.08
2749	AMEX	ILF	Fri, Apr 4, 2014	37.70	38.03	37.25	37.25
2748	AMEX	ILF	Thu, Apr 3, 2014	37.76	37.76	36.75	36.94
2747	AMEX	ILF	Wed, Apr 2, 2014	36.70	37.43	36.61	37.43
2746	AMEX	ILF	Tue, Apr 1, 2014	36.59	36.85	36.50	36.76
2745	AMEX	ILF	Mon, Mar 31, 2014	36.28	36.64	36.28	36.57
2744	AMEX	ILF	Fri, Mar 28, 2014	36.36	36.60	36.11	36.24
2743	AMEX	ILF	Thu, Mar 27, 2014	35.38	36.18	35.35	36.14
2742	AMEX	ILF	Wed, Mar 26, 2014	35.38	35.39	34.98	34.98
2741	AMEX	ILF	Tue, Mar 25, 2014	34.79	35.11	34.70	35.08
2740	AMEX	ILF	Mon, Mar 24, 2014	34.39	34.87	34.35	34.68
2739	AMEX	ILF	Fri, Mar 21, 2014	34.29	34.80	33.99	34.34
2738	AMEX	ILF	Thu, Mar 20, 2014	33.19	34.36	33.15	34.25
2737	AMEX	ILF	Wed, Mar 19, 2014	33.39	33.97	33.20	33.46
2736	AMEX	ILF	Tue, Mar 18, 2014	32.86	33.60	32.86	33.56
2735	AMEX	ILF	Mon, Mar 17, 2014	32.77	33.11	32.61	32.97
2734	AMEX	ILF	Fri, Mar 14, 2014	32.58	32.86	32.53	32.67
2733	AMEX	ILF	Thu, Mar 13, 2014	33.36	33.43	32.67	32.73
2732	AMEX	ILF	Wed, Mar 12, 2014	32.91	33.20	32.84	33.17
2731	AMEX	ILF	Tue, Mar 11, 2014	33.36	33.54	32.89	33.02
2730	AMEX	ILF	Mon, Mar 10, 2014	33.55	33.55	32.95	33.13
2729	AMEX	ILF	Fri, Mar 7, 2014	33.94	34.13	33.47	33.58
2728	AMEX	ILF	Thu, Mar 6, 2014	34.13	34.55	34.13	34.36
2727	AMEX	ILF	Wed, Mar 5, 2014	33.49	33.97	33.30	33.91
2726	AMEX	ILF	Tue, Mar 4, 2014	33.72	34.00	33.49	33.85
2725	AMEX	ILF	Mon, Mar 3, 2014	33.47	33.56	33.00	33.28
2724	AMEX	ILF	Fri, Feb 28, 2014	34.02	34.19	33.63	33.82
2723	AMEX	ILF	Thu, Feb 27, 2014	33.62	34.23	33.47	34.21
2722	AMEX	ILF	Wed, Feb 26, 2014	33.89	33.89	33.27	33.39
2721	AMEX	ILF	Tue, Feb 25, 2014	33.92	34.02	33.53	33.55
2720	AMEX	ILF	Mon, Feb 24, 2014	33.93	34.25	33.87	33.97
2719	AMEX	ILF	Fri, Feb 21, 2014	33.83	34.12	33.76	33.94
2718	AMEX	ILF	Thu, Feb 20, 2014	33.59	33.89	33.35	33.71
2717	AMEX	ILF	Wed, Feb 19, 2014	33.29	33.66	33.18	33.43
2716	AMEX	ILF	Tue, Feb 18, 2014	34.29	34.45	33.66	33.68
2715	AMEX	ILF	Fri, Feb 14, 2014	33.93	34.45	33.78	34.32
2714	AMEX	ILF	Thu, Feb 13, 2014	34.45	34.45	33.40	34.03
2713	AMEX	ILF	Wed, Feb 12, 2014	34.23	34.36	33.67	33.84
2712	AMEX	ILF	Tue, Feb 11, 2014	33.61	34.24	33.37	34.23
2711	AMEX	ILF	Mon, Feb 10, 2014	33.84	33.94	33.38	33.50
2710	AMEX	ILF	Fri, Feb 7, 2014	33.85	34.07	33.55	33.91
2709	AMEX	ILF	Thu, Feb 6, 2014	32.97	33.84	32.97	33.71
2708	AMEX	ILF	Wed, Feb 5, 2014	32.95	33.48	32.52	32.72
2707	AMEX	ILF	Tue, Feb 4, 2014	32.51	33.11	32.51	32.89
2706	AMEX	ILF	Mon, Feb 3, 2014	32.87	33.00	31.89	31.94
2705	AMEX	ILF	Fri, Jan 31, 2014	32.70	33.35	32.59	32.99
2704	AMEX	ILF	Thu, Jan 30, 2014	33.08	33.47	33.06	33.20
2703	AMEX	ILF	Wed, Jan 29, 2014	32.89	33.21	32.69	32.87
2702	AMEX	ILF	Tue, Jan 28, 2014	33.50	33.75	33.37	33.50
2701	AMEX	ILF	Mon, Jan 27, 2014	33.51	33.77	33.11	33.39
2700	AMEX	ILF	Fri, Jan 24, 2014	33.86	33.88	33.25	33.40
2699	AMEX	ILF	Thu, Jan 23, 2014	34.80	34.89	34.00	34.22
2698	AMEX	ILF	Wed, Jan 22, 2014	34.86	35.14	34.77	35.13
2697	AMEX	ILF	Tue, Jan 21, 2014	35.06	35.07	34.58	34.77
2696	AMEX	ILF	Fri, Jan 17, 2014	35.03	35.16	34.93	35.04
2695	AMEX	ILF	Thu, Jan 16, 2014	35.62	35.62	35.10	35.12
2694	AMEX	ILF	Wed, Jan 15, 2014	35.45	35.78	35.45	35.51
2693	AMEX	ILF	Tue, Jan 14, 2014	35.40	35.53	35.06	35.51
2692	AMEX	ILF	Mon, Jan 13, 2014	35.48	35.64	35.05	35.21
2691	AMEX	ILF	Fri, Jan 10, 2014	35.10	35.70	35.07	35.61
2690	AMEX	ILF	Thu, Jan 9, 2014	35.05	35.18	34.66	34.91
2689	AMEX	ILF	Wed, Jan 8, 2014	35.62	35.66	35.22	35.28
2688	AMEX	ILF	Tue, Jan 7, 2014	35.96	36.15	35.61	35.66
2687	AMEX	ILF	Mon, Jan 6, 2014	35.74	35.83	35.56	35.61
2686	AMEX	ILF	Fri, Jan 3, 2014	35.94	36.09	35.67	35.82
2685	AMEX	ILF	Thu, Jan 2, 2014	36.35	36.58	35.73	35.80
2684	AMEX	ILF	Tue, Dec 31, 2013	36.80	37.04	36.60	37.04
2683	AMEX	ILF	Mon, Dec 30, 2013	36.72	36.99	36.50	36.75
2682	AMEX	ILF	Fri, Dec 27, 2013	36.50	36.87	36.26	36.86
2681	AMEX	ILF	Thu, Dec 26, 2013	36.37	36.55	36.30	36.33
2680	AMEX	ILF	Tue, Dec 24, 2013	36.47	36.57	36.16	36.55
2679	AMEX	ILF	Mon, Dec 23, 2013	36.18	36.47	36.13	36.45
2678	AMEX	ILF	Fri, Dec 20, 2013	36.13	36.42	35.90	35.99
2677	AMEX	ILF	Thu, Dec 19, 2013	36.04	36.47	35.99	36.35
2676	AMEX	ILF	Wed, Dec 18, 2013	36.42	36.99	35.85	36.66
2675	AMEX	ILF	Tue, Dec 17, 2013	36.63	36.71	36.08	36.14
2674	AMEX	ILF	Mon, Dec 16, 2013	36.87	37.24	36.81	36.89
2673	AMEX	ILF	Fri, Dec 13, 2013	36.71	36.94	36.61	36.77
2672	AMEX	ILF	Thu, Dec 12, 2013	36.41	36.74	36.22	36.69
2671	AMEX	ILF	Wed, Dec 11, 2013	37.13	37.25	36.56	36.61
2670	AMEX	ILF	Tue, Dec 10, 2013	37.47	37.60	37.31	37.52
2669	AMEX	ILF	Mon, Dec 9, 2013	37.33	37.62	37.26	37.46
2668	AMEX	ILF	Fri, Dec 6, 2013	37.15	37.41	37.00	37.16
2667	AMEX	ILF	Thu, Dec 5, 2013	36.66	37.08	36.44	36.73
2666	AMEX	ILF	Wed, Dec 4, 2013	36.59	36.81	36.34	36.70
2665	AMEX	ILF	Tue, Dec 3, 2013	37.07	37.32	36.58	36.83
2664	AMEX	ILF	Mon, Dec 2, 2013	37.69	37.92	37.06	37.12
2663	AMEX	ILF	Fri, Nov 29, 2013	38.01	38.29	37.83	38.24
2662	AMEX	ILF	Wed, Nov 27, 2013	37.79	38.10	37.65	37.97
2661	AMEX	ILF	Tue, Nov 26, 2013	38.12	38.12	37.65	37.83
2660	AMEX	ILF	Mon, Nov 25, 2013	38.41	38.68	38.02	38.07
2659	AMEX	ILF	Fri, Nov 22, 2013	38.61	38.82	38.46	38.74
2658	AMEX	ILF	Thu, Nov 21, 2013	38.60	38.60	38.28	38.33
2657	AMEX	ILF	Wed, Nov 20, 2013	38.77	39.03	38.39	38.56
2656	AMEX	ILF	Tue, Nov 19, 2013	39.35	39.56	38.69	38.86
2655	AMEX	ILF	Mon, Nov 18, 2013	39.34	39.78	39.13	39.35
2654	AMEX	ILF	Fri, Nov 15, 2013	38.54	39.12	38.45	39.03
2653	AMEX	ILF	Thu, Nov 14, 2013	38.04	38.62	37.77	38.49
2652	AMEX	ILF	Wed, Nov 13, 2013	37.35	37.82	37.10	37.73
2651	AMEX	ILF	Tue, Nov 12, 2013	37.37	37.82	37.21	37.43
2650	AMEX	ILF	Mon, Nov 11, 2013	37.72	37.91	37.50	37.63
2649	AMEX	ILF	Fri, Nov 8, 2013	37.88	38.09	37.46	37.84
2648	AMEX	ILF	Thu, Nov 7, 2013	39.03	39.16	38.19	38.22
2647	AMEX	ILF	Wed, Nov 6, 2013	39.20	39.20	38.94	39.01
2646	AMEX	ILF	Tue, Nov 5, 2013	39.21	39.44	38.94	38.94
2645	AMEX	ILF	Mon, Nov 4, 2013	40.06	40.12	39.91	40.05
2644	AMEX	ILF	Fri, Nov 1, 2013	39.54	39.84	39.36	39.61
2643	AMEX	ILF	Thu, Oct 31, 2013	40.27	40.46	39.76	39.77
2642	AMEX	ILF	Wed, Oct 30, 2013	40.33	40.54	40.11	40.35
2641	AMEX	ILF	Tue, Oct 29, 2013	40.30	40.53	40.28	40.41
2640	AMEX	ILF	Mon, Oct 28, 2013	40.00	40.42	39.98	40.42
2639	AMEX	ILF	Fri, Oct 25, 2013	39.41	40.05	39.40	40.00
2638	AMEX	ILF	Thu, Oct 24, 2013	39.83	40.01	39.47	39.69
2637	AMEX	ILF	Wed, Oct 23, 2013	40.42	40.42	39.81	39.88
2636	AMEX	ILF	Tue, Oct 22, 2013	40.40	40.78	40.39	40.71
2635	AMEX	ILF	Mon, Oct 21, 2013	40.35	40.35	39.94	40.31
2634	AMEX	ILF	Fri, Oct 18, 2013	40.26	40.49	40.07	40.14
2633	AMEX	ILF	Thu, Oct 17, 2013	40.02	40.37	40.00	40.35
2632	AMEX	ILF	Wed, Oct 16, 2013	39.79	40.34	39.71	40.04
2631	AMEX	ILF	Tue, Oct 15, 2013	39.64	39.90	39.41	39.55
2630	AMEX	ILF	Mon, Oct 14, 2013	39.22	39.97	39.03	39.90
2629	AMEX	ILF	Fri, Oct 11, 2013	39.02	39.56	39.01	39.56
2628	AMEX	ILF	Thu, Oct 10, 2013	38.72	39.26	38.72	39.21
2627	AMEX	ILF	Wed, Oct 9, 2013	38.51	38.51	38.09	38.36
2626	AMEX	ILF	Tue, Oct 8, 2013	38.78	38.80	38.14	38.25
2625	AMEX	ILF	Mon, Oct 7, 2013	38.65	38.93	38.57	38.67
2624	AMEX	ILF	Fri, Oct 4, 2013	38.41	38.97	38.41	38.95
2623	AMEX	ILF	Thu, Oct 3, 2013	38.73	39.08	38.45	38.62
2622	AMEX	ILF	Wed, Oct 2, 2013	38.91	39.08	38.69	39.07
2621	AMEX	ILF	Tue, Oct 1, 2013	38.38	38.84	38.32	38.84
2620	AMEX	ILF	Mon, Sep 30, 2013	38.52	38.60	38.19	38.27
2619	AMEX	ILF	Fri, Sep 27, 2013	38.57	38.80	38.46	38.48
2618	AMEX	ILF	Thu, Sep 26, 2013	39.06	39.21	38.68	38.74
2617	AMEX	ILF	Wed, Sep 25, 2013	38.92	39.10	38.71	38.92
2616	AMEX	ILF	Tue, Sep 24, 2013	39.51	39.51	39.11	39.16
2615	AMEX	ILF	Mon, Sep 23, 2013	39.04	39.56	39.00	39.51
2614	AMEX	ILF	Fri, Sep 20, 2013	39.90	39.91	38.94	38.96
2613	AMEX	ILF	Thu, Sep 19, 2013	40.10	40.19	39.48	39.79
2612	AMEX	ILF	Wed, Sep 18, 2013	38.40	40.23	38.35	40.20
2611	AMEX	ILF	Tue, Sep 17, 2013	38.22	38.38	38.17	38.37
2610	AMEX	ILF	Mon, Sep 16, 2013	38.39	38.54	38.02	38.11
2609	AMEX	ILF	Fri, Sep 13, 2013	37.84	37.89	37.59	37.89
2608	AMEX	ILF	Thu, Sep 12, 2013	38.33	38.33	37.62	37.64
2607	AMEX	ILF	Wed, Sep 11, 2013	38.17	38.28	37.80	38.26
2606	AMEX	ILF	Tue, Sep 10, 2013	38.14	38.24	37.83	38.21
2605	AMEX	ILF	Mon, Sep 9, 2013	36.97	37.89	36.94	37.85
2604	AMEX	ILF	Fri, Sep 6, 2013	36.51	36.87	36.38	36.78
2603	AMEX	ILF	Thu, Sep 5, 2013	35.47	36.13	35.32	36.05
2602	AMEX	ILF	Wed, Sep 4, 2013	35.14	35.56	35.08	35.41
2601	AMEX	ILF	Tue, Sep 3, 2013	35.41	35.60	35.06	35.31
2600	AMEX	ILF	Fri, Aug 30, 2013	35.15	35.18	34.73	34.99
2599	AMEX	ILF	Thu, Aug 29, 2013	34.81	35.33	34.80	34.92
2598	AMEX	ILF	Wed, Aug 28, 2013	35.08	35.35	34.80	34.94
2597	AMEX	ILF	Tue, Aug 27, 2013	35.00	35.22	34.86	34.98
2596	AMEX	ILF	Mon, Aug 26, 2013	36.30	36.45	35.55	35.61
2595	AMEX	ILF	Fri, Aug 23, 2013	35.81	36.36	35.68	36.32
2594	AMEX	ILF	Thu, Aug 22, 2013	35.13	35.46	35.13	35.38
2593	AMEX	ILF	Wed, Aug 21, 2013	35.29	35.52	34.79	34.88
2592	AMEX	ILF	Tue, Aug 20, 2013	35.55	36.05	35.51	35.74
2591	AMEX	ILF	Mon, Aug 19, 2013	35.99	36.18	35.61	35.66
2590	AMEX	ILF	Fri, Aug 16, 2013	36.74	36.79	36.06	36.22
2589	AMEX	ILF	Thu, Aug 15, 2013	36.58	36.95	36.33	36.81
2588	AMEX	ILF	Wed, Aug 14, 2013	36.94	37.21	36.94	36.96
2587	AMEX	ILF	Tue, Aug 13, 2013	37.00	37.37	36.76	37.03
2586	AMEX	ILF	Mon, Aug 12, 2013	37.43	37.85	37.04	37.14
2585	AMEX	ILF	Fri, Aug 9, 2013	36.89	37.40	36.80	37.31
2584	AMEX	ILF	Thu, Aug 8, 2013	36.40	37.16	36.31	37.07
2583	AMEX	ILF	Wed, Aug 7, 2013	35.81	36.20	35.81	35.98
2582	AMEX	ILF	Tue, Aug 6, 2013	36.60	36.60	36.02	36.07
2581	AMEX	ILF	Mon, Aug 5, 2013	36.65	36.79	36.35	36.47
2580	AMEX	ILF	Fri, Aug 2, 2013	36.73	37.21	36.73	36.99
2579	AMEX	ILF	Thu, Aug 1, 2013	36.53	36.86	36.53	36.81
2578	AMEX	ILF	Wed, Jul 31, 2013	35.96	36.57	35.83	36.18
2577	AMEX	ILF	Tue, Jul 30, 2013	36.64	36.70	36.05	36.11
2576	AMEX	ILF	Mon, Jul 29, 2013	36.95	37.00	36.44	36.45
2575	AMEX	ILF	Fri, Jul 26, 2013	36.93	37.21	36.67	37.07
2574	AMEX	ILF	Thu, Jul 25, 2013	36.72	37.15	36.68	37.06
2573	AMEX	ILF	Wed, Jul 24, 2013	37.40	37.40	36.59	36.81
2572	AMEX	ILF	Tue, Jul 23, 2013	37.41	37.50	37.16	37.39
2571	AMEX	ILF	Mon, Jul 22, 2013	36.57	37.05	36.30	36.99
2570	AMEX	ILF	Fri, Jul 19, 2013	36.60	36.60	36.31	36.35
2569	AMEX	ILF	Thu, Jul 18, 2013	36.61	37.03	36.60	36.86
2568	AMEX	ILF	Wed, Jul 17, 2013	36.52	36.77	36.34	36.74
2567	AMEX	ILF	Tue, Jul 16, 2013	36.55	36.55	35.89	36.14
2566	AMEX	ILF	Mon, Jul 15, 2013	35.68	36.47	35.68	36.44
2565	AMEX	ILF	Fri, Jul 12, 2013	35.65	35.87	35.43	35.49
2564	AMEX	ILF	Thu, Jul 11, 2013	35.64	36.05	35.42	35.93
2563	AMEX	ILF	Wed, Jul 10, 2013	35.17	35.38	34.89	34.94
2562	AMEX	ILF	Tue, Jul 9, 2013	35.50	35.75	35.25	35.44
2561	AMEX	ILF	Mon, Jul 8, 2013	35.32	35.57	35.12	35.18
2560	AMEX	ILF	Fri, Jul 5, 2013	35.68	35.68	34.64	35.10
2559	AMEX	ILF	Wed, Jul 3, 2013	35.44	35.82	35.25	35.55
2558	AMEX	ILF	Tue, Jul 2, 2013	36.68	36.74	35.40	35.68
2557	AMEX	ILF	Mon, Jul 1, 2013	36.91	37.10	36.62	36.88
2556	AMEX	ILF	Fri, Jun 28, 2013	36.09	36.93	35.85	36.76
2555	AMEX	ILF	Thu, Jun 27, 2013	36.21	36.83	36.21	36.73
2554	AMEX	ILF	Wed, Jun 26, 2013	35.77	36.15	35.59	36.00
2553	AMEX	ILF	Tue, Jun 25, 2013	35.04	35.30	34.55	35.17
2552	AMEX	ILF	Mon, Jun 24, 2013	34.89	35.41	34.38	35.12
2551	AMEX	ILF	Fri, Jun 21, 2013	35.49	35.81	34.97	35.66
2550	AMEX	ILF	Thu, Jun 20, 2013	35.85	35.97	35.19	35.40
2549	AMEX	ILF	Wed, Jun 19, 2013	38.17	38.20	36.88	36.88
2548	AMEX	ILF	Tue, Jun 18, 2013	38.00	38.22	37.81	38.07
2547	AMEX	ILF	Mon, Jun 17, 2013	38.54	38.71	38.09	38.25
2546	AMEX	ILF	Fri, Jun 14, 2013	38.81	38.91	38.30	38.39
2545	AMEX	ILF	Thu, Jun 13, 2013	38.10	38.74	38.03	38.66
2544	AMEX	ILF	Wed, Jun 12, 2013	38.61	38.83	37.78	37.95
2543	AMEX	ILF	Tue, Jun 11, 2013	38.44	38.78	38.26	38.48
2542	AMEX	ILF	Mon, Jun 10, 2013	39.12	39.45	38.97	39.17
2541	AMEX	ILF	Fri, Jun 7, 2013	39.48	40.17	39.33	39.58
2540	AMEX	ILF	Thu, Jun 6, 2013	39.42	39.96	39.40	39.93
2539	AMEX	ILF	Wed, Jun 5, 2013	40.56	40.56	39.48	39.53
2538	AMEX	ILF	Tue, Jun 4, 2013	40.79	40.81	40.13	40.36
2537	AMEX	ILF	Mon, Jun 3, 2013	40.64	40.74	40.16	40.68
2536	AMEX	ILF	Fri, May 31, 2013	40.88	40.88	40.17	40.49
2535	AMEX	ILF	Thu, May 30, 2013	40.80	41.30	40.63	41.11
2534	AMEX	ILF	Wed, May 29, 2013	41.49	41.56	40.97	41.00
2533	AMEX	ILF	Tue, May 28, 2013	42.19	42.37	41.83	41.85
2532	AMEX	ILF	Fri, May 24, 2013	41.97	42.13	41.74	42.04
2531	AMEX	ILF	Thu, May 23, 2013	41.74	42.28	41.53	42.22
2530	AMEX	ILF	Wed, May 22, 2013	42.70	43.27	42.08	42.22
2529	AMEX	ILF	Tue, May 21, 2013	42.73	42.87	42.26	42.64
2528	AMEX	ILF	Mon, May 20, 2013	42.64	42.80	42.49	42.74
2527	AMEX	ILF	Fri, May 17, 2013	42.70	42.81	42.56	42.73
2526	AMEX	ILF	Thu, May 16, 2013	42.74	43.03	42.58	42.67
2525	AMEX	ILF	Wed, May 15, 2013	42.70	43.07	42.66	42.80
2524	AMEX	ILF	Tue, May 14, 2013	42.89	43.16	42.73	42.80
2523	AMEX	ILF	Mon, May 13, 2013	43.15	43.30	42.83	43.02
2522	AMEX	ILF	Fri, May 10, 2013	43.34	43.53	43.05	43.16
2521	AMEX	ILF	Thu, May 9, 2013	43.84	43.98	43.26	43.42
2520	AMEX	ILF	Wed, May 8, 2013	43.95	44.15	43.69	43.90
2519	AMEX	ILF	Tue, May 7, 2013	43.30	43.91	43.30	43.85
2518	AMEX	ILF	Mon, May 6, 2013	43.49	43.49	43.17	43.32
2517	AMEX	ILF	Fri, May 3, 2013	43.37	43.83	43.34	43.55
2516	AMEX	ILF	Thu, May 2, 2013	43.09	43.25	42.88	43.03
2515	AMEX	ILF	Wed, May 1, 2013	43.16	43.18	42.63	42.70
2514	AMEX	ILF	Tue, Apr 30, 2013	42.37	43.38	42.25	43.33
2513	AMEX	ILF	Mon, Apr 29, 2013	42.69	42.70	42.39	42.52
2512	AMEX	ILF	Fri, Apr 26, 2013	42.70	42.82	42.21	42.24
2511	AMEX	ILF	Thu, Apr 25, 2013	42.93	43.11	42.69	42.95
2510	AMEX	ILF	Wed, Apr 24, 2013	42.72	42.90	42.59	42.80
2509	AMEX	ILF	Tue, Apr 23, 2013	42.41	42.81	42.30	42.68
2508	AMEX	ILF	Mon, Apr 22, 2013	42.07	42.21	41.81	42.13
2507	AMEX	ILF	Fri, Apr 19, 2013	41.90	42.15	41.63	42.08
2506	AMEX	ILF	Thu, Apr 18, 2013	41.63	41.90	41.36	41.62
2505	AMEX	ILF	Wed, Apr 17, 2013	42.26	42.42	41.44	41.66
2504	AMEX	ILF	Tue, Apr 16, 2013	42.53	42.72	42.28	42.69
2503	AMEX	ILF	Mon, Apr 15, 2013	42.94	43.16	41.93	41.95
2502	AMEX	ILF	Fri, Apr 12, 2013	43.66	43.79	43.17	43.64
2501	AMEX	ILF	Thu, Apr 11, 2013	44.00	44.11	43.71	43.86
2500	AMEX	ILF	Wed, Apr 10, 2013	43.99	44.44	43.86	44.02
2499	AMEX	ILF	Tue, Apr 9, 2013	43.19	43.84	43.09	43.69
2498	AMEX	ILF	Mon, Apr 8, 2013	43.03	43.10	42.62	42.99
2497	AMEX	ILF	Fri, Apr 5, 2013	42.20	43.02	41.95	42.94
2496	AMEX	ILF	Thu, Apr 4, 2013	42.87	42.93	42.42	42.52
2495	AMEX	ILF	Wed, Apr 3, 2013	43.08	43.20	42.50	42.61
2494	AMEX	ILF	Tue, Apr 2, 2013	43.34	43.45	43.05	43.08
2493	AMEX	ILF	Mon, Apr 1, 2013	43.53	43.74	43.21	43.25
2492	AMEX	ILF	Thu, Mar 28, 2013	43.50	43.67	43.32	43.65
2491	AMEX	ILF	Wed, Mar 27, 2013	42.78	43.46	42.67	43.42
2490	AMEX	ILF	Tue, Mar 26, 2013	42.83	43.26	42.83	43.23
2489	AMEX	ILF	Mon, Mar 25, 2013	42.87	43.01	42.50	42.66
2488	AMEX	ILF	Fri, Mar 22, 2013	42.70	42.91	42.63	42.87
2487	AMEX	ILF	Thu, Mar 21, 2013	42.74	42.96	42.59	42.68
2486	AMEX	ILF	Wed, Mar 20, 2013	42.99	43.07	42.75	42.94
2485	AMEX	ILF	Tue, Mar 19, 2013	43.17	43.27	42.61	42.83
2484	AMEX	ILF	Mon, Mar 18, 2013	42.86	43.20	42.62	42.92
2483	AMEX	ILF	Fri, Mar 15, 2013	43.65	43.90	43.22	43.24
2482	AMEX	ILF	Thu, Mar 14, 2013	43.69	43.91	43.54	43.60
2481	AMEX	ILF	Wed, Mar 13, 2013	44.49	44.49	43.66	43.67
2480	AMEX	ILF	Tue, Mar 12, 2013	44.68	44.77	44.35	44.43
2479	AMEX	ILF	Mon, Mar 11, 2013	44.75	44.86	44.35	44.61
2478	AMEX	ILF	Fri, Mar 8, 2013	44.50	44.96	44.33	44.90
2477	AMEX	ILF	Thu, Mar 7, 2013	44.26	44.57	44.22	44.37
2476	AMEX	ILF	Wed, Mar 6, 2013	43.71	44.10	43.57	44.01
2475	AMEX	ILF	Tue, Mar 5, 2013	43.50	43.85	43.43	43.51
2474	AMEX	ILF	Mon, Mar 4, 2013	43.10	43.32	42.97	43.28
2473	AMEX	ILF	Fri, Mar 1, 2013	43.02	43.41	42.94	43.40
2472	AMEX	ILF	Thu, Feb 28, 2013	43.38	43.64	43.27	43.35
2471	AMEX	ILF	Wed, Feb 27, 2013	43.04	43.33	42.90	43.28
2470	AMEX	ILF	Tue, Feb 26, 2013	43.06	43.23	42.57	43.10
2469	AMEX	ILF	Mon, Feb 25, 2013	43.70	43.87	42.93	42.95
2468	AMEX	ILF	Fri, Feb 22, 2013	43.64	43.67	43.38	43.67
2467	AMEX	ILF	Thu, Feb 21, 2013	43.65	43.70	43.07	43.31
2466	AMEX	ILF	Wed, Feb 20, 2013	44.88	44.88	43.81	43.85
2465	AMEX	ILF	Tue, Feb 19, 2013	44.78	44.94	44.60	44.81
2464	AMEX	ILF	Fri, Feb 15, 2013	44.45	44.63	44.42	44.59
2463	AMEX	ILF	Thu, Feb 14, 2013	44.29	44.46	44.23	44.42
2462	AMEX	ILF	Wed, Feb 13, 2013	45.17	45.23	44.50	44.55
2461	AMEX	ILF	Tue, Feb 12, 2013	44.99	45.13	44.83	45.00
2460	AMEX	ILF	Mon, Feb 11, 2013	44.92	45.01	44.77	44.94
2459	AMEX	ILF	Fri, Feb 8, 2013	45.04	45.09	44.83	45.02
2458	AMEX	ILF	Thu, Feb 7, 2013	45.43	45.44	44.72	44.86
2457	AMEX	ILF	Wed, Feb 6, 2013	45.22	45.24	44.92	45.09
2456	AMEX	ILF	Tue, Feb 5, 2013	45.50	45.59	45.16	45.20
2455	AMEX	ILF	Mon, Feb 4, 2013	45.38	45.44	45.10	45.22
2454	AMEX	ILF	Fri, Feb 1, 2013	45.94	45.94	45.67	45.85
2453	AMEX	ILF	Thu, Jan 31, 2013	45.38	45.54	45.20	45.45
2452	AMEX	ILF	Wed, Jan 30, 2013	45.41	45.61	45.26	45.44
2451	AMEX	ILF	Tue, Jan 29, 2013	45.54	45.83	45.44	45.78
2450	AMEX	ILF	Mon, Jan 28, 2013	45.84	45.84	45.23	45.35
2449	AMEX	ILF	Fri, Jan 25, 2013	45.70	45.85	45.46	45.78
2448	AMEX	ILF	Thu, Jan 24, 2013	45.77	45.85	45.38	45.66
2447	AMEX	ILF	Wed, Jan 23, 2013	45.69	45.80	45.50	45.58
2446	AMEX	ILF	Tue, Jan 22, 2013	45.40	45.70	45.27	45.68
2445	AMEX	ILF	Fri, Jan 18, 2013	45.45	45.58	45.32	45.57
2444	AMEX	ILF	Thu, Jan 17, 2013	45.53	46.00	45.43	45.48
2443	AMEX	ILF	Wed, Jan 16, 2013	44.98	45.22	44.90	45.17
2442	AMEX	ILF	Tue, Jan 15, 2013	45.04	45.29	45.01	45.23
2441	AMEX	ILF	Mon, Jan 14, 2013	45.31	45.58	45.25	45.35
2440	AMEX	ILF	Fri, Jan 11, 2013	45.21	45.32	45.03	45.16
2439	AMEX	ILF	Thu, Jan 10, 2013	45.31	45.51	45.07	45.43
2438	AMEX	ILF	Wed, Jan 9, 2013	44.76	45.10	44.76	45.05
2437	AMEX	ILF	Tue, Jan 8, 2013	44.70	44.84	44.53	44.71
2436	AMEX	ILF	Mon, Jan 7, 2013	45.01	45.14	44.87	44.99
2435	AMEX	ILF	Fri, Jan 4, 2013	44.85	45.26	44.75	45.25
2434	AMEX	ILF	Thu, Jan 3, 2013	44.61	45.28	44.52	45.00
2433	AMEX	ILF	Wed, Jan 2, 2013	44.24	44.73	44.24	44.64
2432	AMEX	ILF	Mon, Dec 31, 2012	43.16	43.88	42.85	43.88
2431	AMEX	ILF	Fri, Dec 28, 2012	43.14	43.47	43.11	43.30
2430	AMEX	ILF	Thu, Dec 27, 2012	43.41	43.53	43.01	43.39
2429	AMEX	ILF	Wed, Dec 26, 2012	43.53	43.80	43.37	43.39
2428	AMEX	ILF	Mon, Dec 24, 2012	43.38	43.46	43.22	43.32
2427	AMEX	ILF	Fri, Dec 21, 2012	43.24	43.64	43.04	43.52
2426	AMEX	ILF	Thu, Dec 20, 2012	43.60	43.88	43.58	43.88
2425	AMEX	ILF	Wed, Dec 19, 2012	43.60	43.83	43.45	43.67
2424	AMEX	ILF	Tue, Dec 18, 2012	43.05	43.48	42.72	43.47
2423	AMEX	ILF	Mon, Dec 17, 2012	42.78	43.09	42.78	43.04
2422	AMEX	ILF	Fri, Dec 14, 2012	43.12	43.38	43.09	43.30
2421	AMEX	ILF	Thu, Dec 13, 2012	43.25	43.45	42.96	43.07
2420	AMEX	ILF	Wed, Dec 12, 2012	43.18	43.50	43.04	43.21
2419	AMEX	ILF	Tue, Dec 11, 2012	42.74	43.23	42.74	43.17
2418	AMEX	ILF	Mon, Dec 10, 2012	42.37	42.90	42.37	42.88
2417	AMEX	ILF	Fri, Dec 7, 2012	42.49	42.51	42.21	42.48
2416	AMEX	ILF	Thu, Dec 6, 2012	41.94	42.33	41.90	42.33
2415	AMEX	ILF	Wed, Dec 5, 2012	41.86	42.14	41.67	41.99
2414	AMEX	ILF	Tue, Dec 4, 2012	42.02	42.02	41.51	41.51
2413	AMEX	ILF	Mon, Dec 3, 2012	42.05	42.20	41.71	41.72
2412	AMEX	ILF	Fri, Nov 30, 2012	41.67	41.80	41.45	41.65
2411	AMEX	ILF	Thu, Nov 29, 2012	41.51	41.94	41.38	41.87
2410	AMEX	ILF	Wed, Nov 28, 2012	41.28	41.59	40.94	41.58
2409	AMEX	ILF	Tue, Nov 27, 2012	41.96	42.06	41.28	41.30
2408	AMEX	ILF	Mon, Nov 26, 2012	41.82	41.94	41.67	41.85
2407	AMEX	ILF	Fri, Nov 23, 2012	41.53	42.07	41.53	42.02
2406	AMEX	ILF	Wed, Nov 21, 2012	41.25	41.53	41.23	41.49
2405	AMEX	ILF	Tue, Nov 20, 2012	41.42	41.56	41.25	41.52
2404	AMEX	ILF	Mon, Nov 19, 2012	41.26	41.54	41.22	41.50
2403	AMEX	ILF	Fri, Nov 16, 2012	40.85	40.95	40.38	40.87
2402	AMEX	ILF	Thu, Nov 15, 2012	40.72	40.91	40.50	40.74
2401	AMEX	ILF	Wed, Nov 14, 2012	41.35	41.41	40.55	40.65
2400	AMEX	ILF	Tue, Nov 13, 2012	41.16	41.57	41.00	41.22
2399	AMEX	ILF	Mon, Nov 12, 2012	41.55	41.60	41.36	41.38
2398	AMEX	ILF	Fri, Nov 9, 2012	41.62	41.92	41.42	41.53
2397	AMEX	ILF	Thu, Nov 8, 2012	42.31	42.59	41.65	41.70
2396	AMEX	ILF	Wed, Nov 7, 2012	42.95	44.57	42.22	42.29
2395	AMEX	ILF	Tue, Nov 6, 2012	43.00	43.33	42.94	43.17
2394	AMEX	ILF	Mon, Nov 5, 2012	42.71	43.00	42.67	42.88
2393	AMEX	ILF	Fri, Nov 2, 2012	43.15	43.35	42.61	42.73
2392	AMEX	ILF	Thu, Nov 1, 2012	42.47	42.99	42.43	42.96
2391	AMEX	ILF	Wed, Oct 31, 2012	42.69	42.83	42.12	42.32
2390	AMEX	ILF	Fri, Oct 26, 2012	42.75	42.94	42.55	42.71
2389	AMEX	ILF	Thu, Oct 25, 2012	43.01	43.21	42.64	42.80
2388	AMEX	ILF	Wed, Oct 24, 2012	42.47	42.70	42.39	42.50
2387	AMEX	ILF	Tue, Oct 23, 2012	42.57	42.58	42.14	42.25
2386	AMEX	ILF	Mon, Oct 22, 2012	43.22	43.26	42.83	43.16
2385	AMEX	ILF	Fri, Oct 19, 2012	43.52	43.62	43.03	43.13
2384	AMEX	ILF	Thu, Oct 18, 2012	43.40	43.73	43.28	43.56
2383	AMEX	ILF	Wed, Oct 17, 2012	43.55	43.76	43.43	43.63
2382	AMEX	ILF	Tue, Oct 16, 2012	43.33	43.63	43.27	43.44
2381	AMEX	ILF	Mon, Oct 15, 2012	42.83	43.14	42.68	43.11
2380	AMEX	ILF	Fri, Oct 12, 2012	42.82	43.00	42.55	42.61
2379	AMEX	ILF	Thu, Oct 11, 2012	42.95	43.02	42.75	42.81
2378	AMEX	ILF	Wed, Oct 10, 2012	42.92	43.02	42.41	42.50
2377	AMEX	ILF	Tue, Oct 9, 2012	43.15	43.29	42.77	42.88
2376	AMEX	ILF	Mon, Oct 8, 2012	42.92	43.36	42.80	43.27
2375	AMEX	ILF	Fri, Oct 5, 2012	43.40	43.60	43.08	43.21
2374	AMEX	ILF	Thu, Oct 4, 2012	42.62	43.11	42.50	43.09
2373	AMEX	ILF	Wed, Oct 3, 2012	42.90	42.99	42.51	42.55
2372	AMEX	ILF	Tue, Oct 2, 2012	43.14	43.24	42.79	42.90
2371	AMEX	ILF	Mon, Oct 1, 2012	42.77	43.15	42.70	42.96
2370	AMEX	ILF	Fri, Sep 28, 2012	42.71	42.71	42.32	42.56
2369	AMEX	ILF	Thu, Sep 27, 2012	43.06	43.17	42.63	43.11
2368	AMEX	ILF	Wed, Sep 26, 2012	42.45	42.74	42.15	42.71
2367	AMEX	ILF	Tue, Sep 25, 2012	43.58	43.58	42.65	42.65
2366	AMEX	ILF	Mon, Sep 24, 2012	43.52	43.70	43.31	43.47
2365	AMEX	ILF	Fri, Sep 21, 2012	44.01	44.07	43.54	43.60
2364	AMEX	ILF	Thu, Sep 20, 2012	43.80	43.88	43.45	43.79
2363	AMEX	ILF	Wed, Sep 19, 2012	44.25	44.34	43.95	44.04
2362	AMEX	ILF	Tue, Sep 18, 2012	44.23	44.33	43.96	44.15
2361	AMEX	ILF	Mon, Sep 17, 2012	44.30	44.47	44.07	44.15
2360	AMEX	ILF	Fri, Sep 14, 2012	44.44	45.19	44.22	44.56
2359	AMEX	ILF	Thu, Sep 13, 2012	42.77	44.17	42.72	44.13
2358	AMEX	ILF	Wed, Sep 12, 2012	42.91	43.06	42.65	42.88
2357	AMEX	ILF	Tue, Sep 11, 2012	42.54	42.93	42.54	42.85
2356	AMEX	ILF	Mon, Sep 10, 2012	42.67	42.97	42.37	42.37
2355	AMEX	ILF	Fri, Sep 7, 2012	42.64	43.27	42.63	43.08
2354	AMEX	ILF	Thu, Sep 6, 2012	41.66	42.35	41.65	42.32
2353	AMEX	ILF	Wed, Sep 5, 2012	41.27	41.51	41.06	41.43
2352	AMEX	ILF	Tue, Sep 4, 2012	41.57	41.61	41.07	41.14
2351	AMEX	ILF	Fri, Aug 31, 2012	41.47	41.85	41.34	41.61
2350	AMEX	ILF	Thu, Aug 30, 2012	41.32	41.45	41.18	41.35
2349	AMEX	ILF	Wed, Aug 29, 2012	42.05	42.13	41.51	41.64
2348	AMEX	ILF	Tue, Aug 28, 2012	42.01	42.26	41.97	42.19
2347	AMEX	ILF	Mon, Aug 27, 2012	42.31	42.46	42.09	42.11
2346	AMEX	ILF	Fri, Aug 24, 2012	42.20	42.74	42.00	42.50
2345	AMEX	ILF	Thu, Aug 23, 2012	42.74	42.75	42.24	42.47
2344	AMEX	ILF	Wed, Aug 22, 2012	42.96	42.99	42.45	42.89
2343	AMEX	ILF	Tue, Aug 21, 2012	43.49	43.71	42.79	42.92
2342	AMEX	ILF	Mon, Aug 20, 2012	43.17	43.37	43.03	43.30
2341	AMEX	ILF	Fri, Aug 17, 2012	43.25	43.45	43.17	43.32
2340	AMEX	ILF	Thu, Aug 16, 2012	43.15	43.38	42.82	43.38
2339	AMEX	ILF	Wed, Aug 15, 2012	42.82	42.91	42.60	42.85
2338	AMEX	ILF	Tue, Aug 14, 2012	43.11	43.27	42.64	42.73
2337	AMEX	ILF	Mon, Aug 13, 2012	43.11	43.37	42.81	43.00
2336	AMEX	ILF	Fri, Aug 10, 2012	42.96	43.50	42.77	43.49
2335	AMEX	ILF	Thu, Aug 9, 2012	43.21	43.41	43.03	43.19
2334	AMEX	ILF	Wed, Aug 8, 2012	42.69	43.26	42.69	43.21
2333	AMEX	ILF	Tue, Aug 7, 2012	42.95	43.24	42.76	42.77
2332	AMEX	ILF	Mon, Aug 6, 2012	42.31	43.05	42.23	42.80
2331	AMEX	ILF	Fri, Aug 3, 2012	42.53	42.65	42.20	42.49
2330	AMEX	ILF	Thu, Aug 2, 2012	41.46	41.94	41.28	41.52
2329	AMEX	ILF	Wed, Aug 1, 2012	42.26	42.34	41.78	41.90
2328	AMEX	ILF	Tue, Jul 31, 2012	42.65	42.80	42.00	42.03
2327	AMEX	ILF	Mon, Jul 30, 2012	42.48	42.73	42.32	42.67
2326	AMEX	ILF	Fri, Jul 27, 2012	41.94	42.80	41.76	42.76
2325	AMEX	ILF	Thu, Jul 26, 2012	41.26	41.61	40.92	41.57
2324	AMEX	ILF	Wed, Jul 25, 2012	40.98	41.13	40.44	40.55
2323	AMEX	ILF	Tue, Jul 24, 2012	41.26	41.30	40.41	40.72
2322	AMEX	ILF	Mon, Jul 23, 2012	40.82	41.15	40.48	40.97
2321	AMEX	ILF	Fri, Jul 20, 2012	41.91	42.18	41.80	41.93
2320	AMEX	ILF	Thu, Jul 19, 2012	42.22	42.51	42.09	42.42
2319	AMEX	ILF	Wed, Jul 18, 2012	41.71	42.25	41.68	42.13
2318	AMEX	ILF	Tue, Jul 17, 2012	41.83	42.07	41.39	42.05
2317	AMEX	ILF	Mon, Jul 16, 2012	41.55	41.73	41.26	41.66
2316	AMEX	ILF	Fri, Jul 13, 2012	41.20	41.65	41.19	41.60
2315	AMEX	ILF	Thu, Jul 12, 2012	40.42	41.01	40.27	40.79
2314	AMEX	ILF	Wed, Jul 11, 2012	40.96	41.35	40.73	41.06
2313	AMEX	ILF	Tue, Jul 10, 2012	41.93	41.97	40.78	40.92
2312	AMEX	ILF	Mon, Jul 9, 2012	41.42	41.48	41.20	41.45
2311	AMEX	ILF	Fri, Jul 6, 2012	41.47	41.67	41.35	41.55
2310	AMEX	ILF	Thu, Jul 5, 2012	42.12	42.39	41.66	42.10
2309	AMEX	ILF	Tue, Jul 3, 2012	41.94	42.41	41.82	42.41
2308	AMEX	ILF	Mon, Jul 2, 2012	41.62	41.79	41.35	41.74
2307	AMEX	ILF	Fri, Jun 29, 2012	41.14	41.48	40.89	41.45
2306	AMEX	ILF	Thu, Jun 28, 2012	39.57	39.75	39.23	39.68
2305	AMEX	ILF	Wed, Jun 27, 2012	39.81	40.07	39.58	39.89
2304	AMEX	ILF	Tue, Jun 26, 2012	39.50	39.82	39.16	39.65
2303	AMEX	ILF	Mon, Jun 25, 2012	39.58	39.79	39.30	39.39
2302	AMEX	ILF	Fri, Jun 22, 2012	40.71	40.78	40.02	40.22
2301	AMEX	ILF	Thu, Jun 21, 2012	41.55	41.64	40.30	40.31
2300	AMEX	ILF	Wed, Jun 20, 2012	41.66	42.01	41.18	41.75
2299	AMEX	ILF	Tue, Jun 19, 2012	41.58	42.50	41.48	42.42
2298	AMEX	ILF	Mon, Jun 18, 2012	40.59	41.35	40.56	41.25
2297	AMEX	ILF	Fri, Jun 15, 2012	40.69	41.04	40.58	41.00
2296	AMEX	ILF	Thu, Jun 14, 2012	40.18	40.59	39.96	40.52
2295	AMEX	ILF	Wed, Jun 13, 2012	40.24	40.64	40.10	40.13
2294	AMEX	ILF	Tue, Jun 12, 2012	40.11	40.39	39.90	40.39
2293	AMEX	ILF	Mon, Jun 11, 2012	40.91	40.96	39.72	39.80
2292	AMEX	ILF	Fri, Jun 8, 2012	40.08	40.50	40.00	40.45
2291	AMEX	ILF	Thu, Jun 7, 2012	41.15	41.42	40.64	40.67
2290	AMEX	ILF	Wed, Jun 6, 2012	39.70	40.44	39.64	40.44
2289	AMEX	ILF	Tue, Jun 5, 2012	39.67	39.75	39.33	39.46
2288	AMEX	ILF	Mon, Jun 4, 2012	39.29	39.60	39.17	39.33
2287	AMEX	ILF	Fri, Jun 1, 2012	39.32	39.86	39.21	39.22
2286	AMEX	ILF	Thu, May 31, 2012	39.90	40.34	39.44	40.17
2285	AMEX	ILF	Wed, May 30, 2012	39.66	40.19	39.65	40.02
2284	AMEX	ILF	Tue, May 29, 2012	40.93	41.00	40.41	40.79
2283	AMEX	ILF	Fri, May 25, 2012	40.01	40.40	39.93	40.20
2282	AMEX	ILF	Thu, May 24, 2012	40.14	40.20	39.48	39.87
2281	AMEX	ILF	Wed, May 23, 2012	39.97	40.05	38.88	40.04
2280	AMEX	ILF	Tue, May 22, 2012	40.46	40.81	39.78	40.02
2279	AMEX	ILF	Mon, May 21, 2012	39.66	40.67	39.61	40.62
2278	AMEX	ILF	Fri, May 18, 2012	40.02	40.17	39.34	39.61
2277	AMEX	ILF	Thu, May 17, 2012	40.72	40.82	39.80	39.83
2276	AMEX	ILF	Wed, May 16, 2012	41.81	41.81	40.67	40.75
2275	AMEX	ILF	Tue, May 15, 2012	41.76	41.95	40.95	41.04
2274	AMEX	ILF	Mon, May 14, 2012	41.90	42.17	41.72	41.74
2273	AMEX	ILF	Fri, May 11, 2012	43.05	43.71	42.92	42.97
2272	AMEX	ILF	Thu, May 10, 2012	43.92	43.93	43.40	43.45
2271	AMEX	ILF	Wed, May 9, 2012	43.03	43.60	42.84	43.30
2270	AMEX	ILF	Tue, May 8, 2012	44.51	44.66	43.60	43.88
2269	AMEX	ILF	Mon, May 7, 2012	44.44	45.17	44.37	45.10
2268	AMEX	ILF	Fri, May 4, 2012	45.37	45.43	44.45	44.62
2267	AMEX	ILF	Thu, May 3, 2012	45.79	45.88	45.21	45.54
2266	AMEX	ILF	Wed, May 2, 2012	45.81	45.97	45.66	45.77
2265	AMEX	ILF	Tue, May 1, 2012	45.74	46.43	45.73	46.07
2264	AMEX	ILF	Mon, Apr 30, 2012	45.97	45.97	45.52	45.74
2263	AMEX	ILF	Fri, Apr 27, 2012	45.67	46.02	45.54	45.94
2262	AMEX	ILF	Thu, Apr 26, 2012	45.10	45.62	45.02	45.54
2261	AMEX	ILF	Wed, Apr 25, 2012	45.92	45.92	45.19	45.49
2260	AMEX	ILF	Tue, Apr 24, 2012	45.71	45.88	45.50	45.59
2259	AMEX	ILF	Mon, Apr 23, 2012	45.16	45.58	44.80	45.54
2258	AMEX	ILF	Fri, Apr 20, 2012	46.04	46.42	46.00	46.12
2257	AMEX	ILF	Thu, Apr 19, 2012	45.58	45.88	45.33	45.67
2256	AMEX	ILF	Wed, Apr 18, 2012	45.62	45.96	45.51	45.69
2255	AMEX	ILF	Tue, Apr 17, 2012	46.03	46.23	45.71	46.01
2254	AMEX	ILF	Mon, Apr 16, 2012	46.27	46.39	45.42	45.68
2253	AMEX	ILF	Fri, Apr 13, 2012	46.55	46.64	45.87	45.92
2252	AMEX	ILF	Thu, Apr 12, 2012	46.08	46.86	46.00	46.86
2251	AMEX	ILF	Wed, Apr 11, 2012	46.23	46.37	45.77	45.84
2250	AMEX	ILF	Tue, Apr 10, 2012	46.26	46.49	45.43	45.67
2249	AMEX	ILF	Mon, Apr 9, 2012	46.11	46.67	46.09	46.52
2248	AMEX	ILF	Thu, Apr 5, 2012	46.74	47.06	46.53	46.83
2247	AMEX	ILF	Wed, Apr 4, 2012	47.29	47.36	46.91	46.91
2246	AMEX	ILF	Tue, Apr 3, 2012	48.32	48.40	47.51	47.85
2245	AMEX	ILF	Mon, Apr 2, 2012	47.47	48.41	47.41	48.28
2244	AMEX	ILF	Fri, Mar 30, 2012	47.91	47.93	47.38	47.63
2243	AMEX	ILF	Thu, Mar 29, 2012	47.21	47.69	46.77	47.61
2242	AMEX	ILF	Wed, Mar 28, 2012	48.20	48.38	47.41	47.62
2241	AMEX	ILF	Tue, Mar 27, 2012	48.67	48.93	48.32	48.41
2240	AMEX	ILF	Mon, Mar 26, 2012	48.15	48.70	48.10	48.68
2239	AMEX	ILF	Fri, Mar 23, 2012	47.49	47.78	47.24	47.73
2238	AMEX	ILF	Thu, Mar 22, 2012	47.65	47.65	47.24	47.43
2237	AMEX	ILF	Wed, Mar 21, 2012	48.10	48.22	47.77	48.10
2236	AMEX	ILF	Tue, Mar 20, 2012	47.83	48.10	47.63	47.99
2235	AMEX	ILF	Mon, Mar 19, 2012	48.45	48.89	48.29	48.58
2234	AMEX	ILF	Fri, Mar 16, 2012	48.55	48.68	48.37	48.58
2233	AMEX	ILF	Thu, Mar 15, 2012	48.50	48.54	48.17	48.50
2232	AMEX	ILF	Wed, Mar 14, 2012	48.34	48.59	47.97	48.21
2231	AMEX	ILF	Tue, Mar 13, 2012	47.45	48.63	47.39	48.58
2230	AMEX	ILF	Mon, Mar 12, 2012	47.26	47.58	47.00	47.27
2229	AMEX	ILF	Fri, Mar 9, 2012	47.87	48.32	47.81	47.88
2228	AMEX	ILF	Thu, Mar 8, 2012	47.83	48.23	47.60	48.16
2227	AMEX	ILF	Wed, Mar 7, 2012	47.12	47.39	46.84	47.32
2226	AMEX	ILF	Tue, Mar 6, 2012	47.51	47.64	46.78	46.99
2225	AMEX	ILF	Mon, Mar 5, 2012	49.11	49.19	48.40	48.53
2224	AMEX	ILF	Fri, Mar 2, 2012	49.42	49.53	49.06	49.31
2223	AMEX	ILF	Thu, Mar 1, 2012	48.96	49.54	48.92	49.48
2222	AMEX	ILF	Wed, Feb 29, 2012	49.08	49.48	48.53	48.62
2221	AMEX	ILF	Tue, Feb 28, 2012	48.59	49.05	48.39	49.03
2220	AMEX	ILF	Mon, Feb 27, 2012	48.13	48.41	47.97	48.22
2219	AMEX	ILF	Fri, Feb 24, 2012	48.60	48.75	48.28	48.47
2218	AMEX	ILF	Thu, Feb 23, 2012	48.26	48.34	47.87	48.34
2217	AMEX	ILF	Wed, Feb 22, 2012	48.30	48.46	48.01	48.17
2216	AMEX	ILF	Tue, Feb 21, 2012	48.73	48.79	48.09	48.18
2215	AMEX	ILF	Fri, Feb 17, 2012	48.38	48.52	48.09	48.48
2214	AMEX	ILF	Thu, Feb 16, 2012	47.29	48.15	47.08	48.09
2213	AMEX	ILF	Wed, Feb 15, 2012	48.06	48.11	47.22	47.38
2212	AMEX	ILF	Tue, Feb 14, 2012	48.17	48.22	47.42	47.77
2211	AMEX	ILF	Mon, Feb 13, 2012	48.57	48.66	48.16	48.52
2210	AMEX	ILF	Fri, Feb 10, 2012	47.86	47.96	47.52	47.82
2209	AMEX	ILF	Thu, Feb 9, 2012	48.77	48.84	48.36	48.82
2208	AMEX	ILF	Wed, Feb 8, 2012	48.87	49.02	48.53	48.73
2207	AMEX	ILF	Tue, Feb 7, 2012	48.44	48.73	48.04	48.67
2206	AMEX	ILF	Mon, Feb 6, 2012	48.09	48.41	48.00	48.29
2205	AMEX	ILF	Fri, Feb 3, 2012	48.37	48.55	48.12	48.41
2204	AMEX	ILF	Thu, Feb 2, 2012	47.78	48.03	47.57	47.81
2203	AMEX	ILF	Wed, Feb 1, 2012	47.25	47.77	47.02	47.55
2202	AMEX	ILF	Tue, Jan 31, 2012	46.96	47.05	46.24	46.46
2201	AMEX	ILF	Mon, Jan 30, 2012	46.15	46.55	45.84	46.47
2200	AMEX	ILF	Fri, Jan 27, 2012	46.77	47.09	46.68	46.96
2199	AMEX	ILF	Thu, Jan 26, 2012	47.25	47.64	46.67	46.81
2198	AMEX	ILF	Wed, Jan 25, 2012	46.08	47.21	45.98	47.14
2197	AMEX	ILF	Tue, Jan 24, 2012	46.00	46.44	45.81	46.39
2196	AMEX	ILF	Mon, Jan 23, 2012	46.39	46.72	46.28	46.52
2195	AMEX	ILF	Fri, Jan 20, 2012	46.30	46.44	46.12	46.44
2194	AMEX	ILF	Thu, Jan 19, 2012	46.30	46.62	46.23	46.42
2193	AMEX	ILF	Wed, Jan 18, 2012	45.19	46.28	45.16	46.28
2192	AMEX	ILF	Tue, Jan 17, 2012	45.26	45.31	44.92	45.01
2191	AMEX	ILF	Fri, Jan 13, 2012	44.09	44.32	43.81	44.14
2190	AMEX	ILF	Thu, Jan 12, 2012	44.73	44.95	44.59	44.81
2189	AMEX	ILF	Wed, Jan 11, 2012	44.15	44.56	44.09	44.54
2188	AMEX	ILF	Tue, Jan 10, 2012	44.52	44.64	44.21	44.31
2187	AMEX	ILF	Mon, Jan 9, 2012	43.50	43.62	43.18	43.61
2186	AMEX	ILF	Fri, Jan 6, 2012	43.61	43.63	43.07	43.10
2185	AMEX	ILF	Thu, Jan 5, 2012	43.57	43.64	43.09	43.38
2184	AMEX	ILF	Wed, Jan 4, 2012	43.64	44.14	43.58	43.94
2183	AMEX	ILF	Tue, Jan 3, 2012	43.61	43.95	43.57	43.77
2182	AMEX	ILF	Fri, Dec 30, 2011	42.41	42.67	42.35	42.57
2181	AMEX	ILF	Thu, Dec 29, 2011	41.93	42.40	41.86	42.37
2180	AMEX	ILF	Wed, Dec 28, 2011	42.34	42.44	41.71	41.74
2179	AMEX	ILF	Tue, Dec 27, 2011	42.76	42.83	42.54	42.63
2178	AMEX	ILF	Fri, Dec 23, 2011	42.93	43.05	42.78	43.02
2177	AMEX	ILF	Thu, Dec 22, 2011	42.25	42.94	42.24	42.87
2176	AMEX	ILF	Wed, Dec 21, 2011	41.97	42.32	41.60	42.25
2175	AMEX	ILF	Tue, Dec 20, 2011	41.86	42.34	41.83	42.17
2174	AMEX	ILF	Mon, Dec 19, 2011	41.51	41.63	40.76	40.79
2173	AMEX	ILF	Fri, Dec 16, 2011	42.46	42.60	41.93	42.18
2172	AMEX	ILF	Thu, Dec 15, 2011	42.95	43.02	41.96	42.08
2171	AMEX	ILF	Wed, Dec 14, 2011	42.38	42.60	41.87	41.99
2170	AMEX	ILF	Tue, Dec 13, 2011	43.39	43.77	42.37	42.66
2169	AMEX	ILF	Mon, Dec 12, 2011	43.49	43.54	42.70	43.12
2168	AMEX	ILF	Fri, Dec 9, 2011	43.57	44.50	43.46	44.41
2167	AMEX	ILF	Thu, Dec 8, 2011	43.94	44.23	43.22	43.24
2166	AMEX	ILF	Wed, Dec 7, 2011	44.38	44.81	44.29	44.64
2165	AMEX	ILF	Tue, Dec 6, 2011	44.40	44.87	44.23	44.58
2164	AMEX	ILF	Mon, Dec 5, 2011	44.83	44.91	44.45	44.79
2163	AMEX	ILF	Fri, Dec 2, 2011	44.44	44.49	43.76	43.93
2162	AMEX	ILF	Thu, Dec 1, 2011	44.14	44.37	43.64	43.80
2161	AMEX	ILF	Wed, Nov 30, 2011	43.65	43.74	43.09	43.62
2160	AMEX	ILF	Tue, Nov 29, 2011	41.25	42.02	41.25	41.55
2159	AMEX	ILF	Mon, Nov 28, 2011	41.34	41.59	41.17	41.53
2158	AMEX	ILF	Fri, Nov 25, 2011	40.17	40.68	39.92	39.92
2157	AMEX	ILF	Wed, Nov 23, 2011	41.26	41.32	40.54	40.57
2156	AMEX	ILF	Tue, Nov 22, 2011	42.12	42.40	41.57	41.97
2155	AMEX	ILF	Mon, Nov 21, 2011	42.38	42.54	41.80	42.34
2154	AMEX	ILF	Fri, Nov 18, 2011	43.74	43.79	43.08	43.30
2153	AMEX	ILF	Thu, Nov 17, 2011	44.57	44.82	43.27	43.46
2152	AMEX	ILF	Wed, Nov 16, 2011	44.59	45.18	44.35	44.43
2151	AMEX	ILF	Tue, Nov 15, 2011	44.76	45.47	44.61	45.18
2150	AMEX	ILF	Mon, Nov 14, 2011	45.36	45.42	44.91	45.07
2149	AMEX	ILF	Fri, Nov 11, 2011	45.42	45.80	45.10	45.67
2148	AMEX	ILF	Thu, Nov 10, 2011	45.25	45.26	44.34	44.57
2147	AMEX	ILF	Wed, Nov 9, 2011	44.86	45.23	44.14	44.14
2146	AMEX	ILF	Tue, Nov 8, 2011	46.15	46.48	45.69	46.48
2145	AMEX	ILF	Mon, Nov 7, 2011	45.70	46.04	45.42	45.97
2144	AMEX	ILF	Fri, Nov 4, 2011	45.18	45.56	44.68	45.47
2143	AMEX	ILF	Thu, Nov 3, 2011	45.69	45.79	44.94	45.52
2142	AMEX	ILF	Wed, Nov 2, 2011	45.15	45.40	44.67	45.16
2141	AMEX	ILF	Tue, Nov 1, 2011	43.27	44.62	43.26	44.15
2140	AMEX	ILF	Mon, Oct 31, 2011	46.28	46.40	45.44	45.49
2139	AMEX	ILF	Fri, Oct 28, 2011	46.22	47.05	46.06	47.02
2138	AMEX	ILF	Thu, Oct 27, 2011	46.08	46.86	45.63	46.57
2137	AMEX	ILF	Wed, Oct 26, 2011	43.97	44.26	43.09	44.18
2136	AMEX	ILF	Tue, Oct 25, 2011	43.68	43.72	42.85	43.12
2135	AMEX	ILF	Mon, Oct 24, 2011	42.56	44.07	42.56	44.00
2134	AMEX	ILF	Fri, Oct 21, 2011	41.88	42.50	41.88	42.45
2133	AMEX	ILF	Thu, Oct 20, 2011	41.69	42.03	40.70	41.39
2132	AMEX	ILF	Wed, Oct 19, 2011	42.31	42.75	41.75	41.93
2131	AMEX	ILF	Tue, Oct 18, 2011	41.76	42.84	41.09	42.64
2130	AMEX	ILF	Mon, Oct 17, 2011	42.62	42.72	41.55	41.57
2129	AMEX	ILF	Fri, Oct 14, 2011	43.02	43.20	42.66	43.17
2128	AMEX	ILF	Thu, Oct 13, 2011	42.14	42.50	41.64	42.40
2127	AMEX	ILF	Wed, Oct 12, 2011	42.16	43.20	42.09	42.70
2126	AMEX	ILF	Tue, Oct 11, 2011	40.97	41.85	40.92	41.65
2125	AMEX	ILF	Mon, Oct 10, 2011	40.88	41.46	40.76	41.46
2124	AMEX	ILF	Fri, Oct 7, 2011	41.09	41.13	39.58	39.78
2123	AMEX	ILF	Thu, Oct 6, 2011	39.56	40.58	39.35	40.57
2122	AMEX	ILF	Wed, Oct 5, 2011	38.52	39.23	38.14	39.13
2121	AMEX	ILF	Tue, Oct 4, 2011	37.44	38.39	36.73	38.39
2120	AMEX	ILF	Mon, Oct 3, 2011	38.70	39.08	37.83	37.84
2119	AMEX	ILF	Fri, Sep 30, 2011	39.40	39.77	38.60	38.88
2118	AMEX	ILF	Thu, Sep 29, 2011	40.76	41.22	39.71	40.23
2117	AMEX	ILF	Wed, Sep 28, 2011	41.10	41.51	40.01	40.05
2116	AMEX	ILF	Tue, Sep 27, 2011	41.54	41.96	41.01	41.19
2115	AMEX	ILF	Mon, Sep 26, 2011	39.64	40.42	38.69	40.42
2114	AMEX	ILF	Fri, Sep 23, 2011	38.75	39.52	38.45	39.50
2113	AMEX	ILF	Thu, Sep 22, 2011	39.44	39.92	38.41	38.71
2112	AMEX	ILF	Wed, Sep 21, 2011	42.77	42.98	41.42	41.45
2111	AMEX	ILF	Tue, Sep 20, 2011	43.35	43.80	42.97	43.02
2110	AMEX	ILF	Mon, Sep 19, 2011	43.31	43.62	42.70	43.44
2109	AMEX	ILF	Fri, Sep 16, 2011	44.66	44.76	44.06	44.19
2108	AMEX	ILF	Thu, Sep 15, 2011	44.67	44.80	43.98	44.45
2107	AMEX	ILF	Wed, Sep 14, 2011	43.63	44.18	42.62	43.78
2106	AMEX	ILF	Tue, Sep 13, 2011	43.42	43.60	42.85	43.45
2105	AMEX	ILF	Mon, Sep 12, 2011	42.89	43.55	42.26	43.22
2104	AMEX	ILF	Fri, Sep 9, 2011	44.52	44.67	43.65	43.81
2103	AMEX	ILF	Thu, Sep 8, 2011	45.48	46.08	45.39	45.49
2102	AMEX	ILF	Wed, Sep 7, 2011	45.87	46.25	45.51	46.22
2101	AMEX	ILF	Tue, Sep 6, 2011	43.69	45.18	43.68	45.17
2100	AMEX	ILF	Fri, Sep 2, 2011	46.23	46.54	45.55	45.98
2099	AMEX	ILF	Thu, Sep 1, 2011	47.44	47.92	47.19	47.42
2098	AMEX	ILF	Wed, Aug 31, 2011	46.69	47.13	46.54	47.08
2097	AMEX	ILF	Tue, Aug 30, 2011	45.51	46.43	45.42	46.20
2096	AMEX	ILF	Mon, Aug 29, 2011	45.07	45.91	45.07	45.88
2095	AMEX	ILF	Fri, Aug 26, 2011	43.89	44.59	43.15	44.56
2094	AMEX	ILF	Thu, Aug 25, 2011	44.76	44.89	43.88	44.05
2093	AMEX	ILF	Wed, Aug 24, 2011	44.57	45.14	44.00	44.62
2092	AMEX	ILF	Tue, Aug 23, 2011	43.66	44.92	43.28	44.92
2091	AMEX	ILF	Mon, Aug 22, 2011	44.47	44.59	43.48	43.63
2090	AMEX	ILF	Fri, Aug 19, 2011	43.51	44.62	43.38	43.40
2089	AMEX	ILF	Thu, Aug 18, 2011	44.00	44.12	43.12	43.81
2088	AMEX	ILF	Wed, Aug 17, 2011	45.60	45.86	45.07	45.83
2087	AMEX	ILF	Tue, Aug 16, 2011	44.85	45.32	44.46	45.13
2086	AMEX	ILF	Mon, Aug 15, 2011	45.00	45.45	44.86	45.45
2085	AMEX	ILF	Fri, Aug 12, 2011	44.19	44.63	43.77	44.31
2084	AMEX	ILF	Thu, Aug 11, 2011	42.54	44.22	41.91	43.90
2083	AMEX	ILF	Wed, Aug 10, 2011	42.03	43.01	41.36	41.67
2082	AMEX	ILF	Tue, Aug 9, 2011	41.31	43.16	40.73	43.13
2081	AMEX	ILF	Mon, Aug 8, 2011	42.57	43.14	40.43	40.75
2080	AMEX	ILF	Fri, Aug 5, 2011	45.49	45.71	43.15	44.75
2079	AMEX	ILF	Thu, Aug 4, 2011	46.17	46.59	44.74	44.79
2078	AMEX	ILF	Wed, Aug 3, 2011	47.92	48.06	46.79	47.54
2077	AMEX	ILF	Tue, Aug 2, 2011	49.17	49.24	47.96	47.96
2076	AMEX	ILF	Mon, Aug 1, 2011	50.12	50.23	49.25	49.61
2075	AMEX	ILF	Fri, Jul 29, 2011	49.34	49.74	48.89	49.46
2074	AMEX	ILF	Thu, Jul 28, 2011	49.44	49.91	49.31	49.47
2073	AMEX	ILF	Wed, Jul 27, 2011	49.68	49.79	49.17	49.51
2072	AMEX	ILF	Tue, Jul 26, 2011	50.51	50.61	50.19	50.36
2071	AMEX	ILF	Mon, Jul 25, 2011	50.06	50.64	50.04	50.41
2070	AMEX	ILF	Fri, Jul 22, 2011	50.49	50.62	50.16	50.41
2069	AMEX	ILF	Thu, Jul 21, 2011	49.99	50.49	49.92	50.40
2068	AMEX	ILF	Wed, Jul 20, 2011	50.05	50.18	49.64	49.64
2067	AMEX	ILF	Tue, Jul 19, 2011	49.80	49.98	49.44	49.89
2066	AMEX	ILF	Mon, Jul 18, 2011	49.22	49.54	49.04	49.30
2065	AMEX	ILF	Fri, Jul 15, 2011	50.04	50.15	49.49	49.81
2064	AMEX	ILF	Thu, Jul 14, 2011	50.49	50.52	49.52	49.62
2063	AMEX	ILF	Wed, Jul 13, 2011	49.91	50.61	49.61	50.25
2062	AMEX	ILF	Tue, Jul 12, 2011	49.80	50.14	49.53	49.53
2061	AMEX	ILF	Mon, Jul 11, 2011	50.29	50.36	49.80	49.80
2060	AMEX	ILF	Fri, Jul 8, 2011	51.43	51.48	50.80	51.23
2059	AMEX	ILF	Thu, Jul 7, 2011	52.14	52.37	51.84	51.86
2058	AMEX	ILF	Wed, Jul 6, 2011	51.82	52.00	51.48	51.70
2057	AMEX	ILF	Tue, Jul 5, 2011	52.24	52.50	51.88	52.09
2056	AMEX	ILF	Fri, Jul 1, 2011	51.48	52.34	51.41	52.34
2055	AMEX	ILF	Thu, Jun 30, 2011	51.54	51.66	51.35	51.62
2054	AMEX	ILF	Wed, Jun 29, 2011	50.60	51.28	50.47	51.26
2053	AMEX	ILF	Tue, Jun 28, 2011	49.67	50.55	49.56	50.55
2052	AMEX	ILF	Mon, Jun 27, 2011	49.03	49.59	48.93	49.49
2051	AMEX	ILF	Fri, Jun 24, 2011	49.55	49.55	49.04	49.05
2050	AMEX	ILF	Thu, Jun 23, 2011	49.05	49.31	48.59	49.27
2049	AMEX	ILF	Wed, Jun 22, 2011	49.41	50.02	49.40	49.53
2048	AMEX	ILF	Tue, Jun 21, 2011	49.20	49.65	49.12	49.55
2047	AMEX	ILF	Mon, Jun 20, 2011	49.36	49.81	49.34	49.78
2046	AMEX	ILF	Fri, Jun 17, 2011	49.56	49.68	49.18	49.48
2045	AMEX	ILF	Thu, Jun 16, 2011	49.55	49.76	48.83	49.21
2044	AMEX	ILF	Wed, Jun 15, 2011	49.93	50.19	49.60	49.82
2043	AMEX	ILF	Tue, Jun 14, 2011	50.09	50.58	50.09	50.46
2042	AMEX	ILF	Mon, Jun 13, 2011	50.01	50.25	49.66	49.83
2041	AMEX	ILF	Fri, Jun 10, 2011	50.42	50.45	49.70	49.86
2040	AMEX	ILF	Thu, Jun 9, 2011	50.30	50.80	50.10	50.66
2039	AMEX	ILF	Wed, Jun 8, 2011	50.51	50.66	50.09	50.31
2038	AMEX	ILF	Tue, Jun 7, 2011	50.66	50.97	50.57	50.63
2037	AMEX	ILF	Mon, Jun 6, 2011	51.33	51.33	50.21	50.35
2036	AMEX	ILF	Fri, Jun 3, 2011	51.46	52.20	51.33	51.66
2035	AMEX	ILF	Thu, Jun 2, 2011	51.43	51.95	51.13	51.85
2034	AMEX	ILF	Wed, Jun 1, 2011	52.22	52.25	51.25	51.29
2033	AMEX	ILF	Tue, May 31, 2011	52.59	52.67	51.89	52.38
2032	AMEX	ILF	Fri, May 27, 2011	51.86	52.19	51.83	52.09
2031	AMEX	ILF	Thu, May 26, 2011	50.99	51.56	50.77	51.56
2030	AMEX	ILF	Wed, May 25, 2011	50.68	51.03	50.57	50.69
2029	AMEX	ILF	Tue, May 24, 2011	50.66	50.92	50.64	50.88
2028	AMEX	ILF	Mon, May 23, 2011	49.71	50.25	49.66	50.20
2027	AMEX	ILF	Fri, May 20, 2011	50.80	51.06	50.31	50.82
2026	AMEX	ILF	Thu, May 19, 2011	51.08	51.19	50.49	50.73
2025	AMEX	ILF	Wed, May 18, 2011	50.86	51.30	50.59	51.00
2024	AMEX	ILF	Tue, May 17, 2011	50.00	50.74	49.81	50.69
2023	AMEX	ILF	Mon, May 16, 2011	50.33	51.06	50.18	50.29
2022	AMEX	ILF	Fri, May 13, 2011	51.18	51.18	49.97	50.37
2021	AMEX	ILF	Thu, May 12, 2011	50.88	51.39	50.50	51.18
2020	AMEX	ILF	Wed, May 11, 2011	51.81	51.93	51.05	51.22
2019	AMEX	ILF	Tue, May 10, 2011	52.15	52.48	51.94	52.39
2018	AMEX	ILF	Mon, May 9, 2011	51.81	51.95	51.28	51.90
2017	AMEX	ILF	Fri, May 6, 2011	52.13	52.21	51.33	51.70
2016	AMEX	ILF	Thu, May 5, 2011	51.42	51.65	50.73	51.07
2015	AMEX	ILF	Wed, May 4, 2011	52.78	52.79	51.44	51.50
2014	AMEX	ILF	Tue, May 3, 2011	53.08	53.17	52.38	52.53
2013	AMEX	ILF	Mon, May 2, 2011	54.29	54.32	53.53	53.58
2012	AMEX	ILF	Fri, Apr 29, 2011	53.34	54.18	53.34	54.17
2011	AMEX	ILF	Thu, Apr 28, 2011	53.25	53.57	53.05	53.37
2010	AMEX	ILF	Wed, Apr 27, 2011	54.42	54.44	53.40	53.92
2009	AMEX	ILF	Tue, Apr 26, 2011	53.99	54.36	53.85	54.36
2008	AMEX	ILF	Mon, Apr 25, 2011	54.01	54.08	53.57	53.94
2007	AMEX	ILF	Thu, Apr 21, 2011	53.95	54.22	53.74	54.08
2006	AMEX	ILF	Wed, Apr 20, 2011	53.84	53.86	53.45	53.80
2005	AMEX	ILF	Tue, Apr 19, 2011	52.53	53.08	52.51	53.05
2004	AMEX	ILF	Mon, Apr 18, 2011	52.47	52.53	51.70	52.08
2003	AMEX	ILF	Fri, Apr 15, 2011	53.18	53.32	52.83	53.21
2002	AMEX	ILF	Thu, Apr 14, 2011	52.82	53.16	52.65	53.01
2001	AMEX	ILF	Wed, Apr 13, 2011	53.48	53.56	52.61	52.82
2000	AMEX	ILF	Tue, Apr 12, 2011	53.69	53.79	52.92	53.09
1999	AMEX	ILF	Mon, Apr 11, 2011	54.59	54.70	53.94	54.15
1998	AMEX	ILF	Fri, Apr 8, 2011	54.96	55.02	54.39	54.76
1997	AMEX	ILF	Thu, Apr 7, 2011	54.88	55.07	54.43	54.70
1996	AMEX	ILF	Wed, Apr 6, 2011	55.29	55.38	54.56	54.70
1995	AMEX	ILF	Tue, Apr 5, 2011	54.55	55.09	54.55	54.94
1994	AMEX	ILF	Mon, Apr 4, 2011	54.75	54.87	54.47	54.85
1993	AMEX	ILF	Fri, Apr 1, 2011	54.21	54.73	54.12	54.61
1992	AMEX	ILF	Thu, Mar 31, 2011	53.36	53.79	53.36	53.79
1991	AMEX	ILF	Wed, Mar 30, 2011	52.70	53.15	52.62	53.11
1990	AMEX	ILF	Tue, Mar 29, 2011	52.02	52.41	51.84	52.32
1989	AMEX	ILF	Mon, Mar 28, 2011	52.30	52.46	51.91	51.91
1988	AMEX	ILF	Fri, Mar 25, 2011	52.57	52.67	52.28	52.30
1987	AMEX	ILF	Thu, Mar 24, 2011	52.52	52.62	52.18	52.51
1986	AMEX	ILF	Wed, Mar 23, 2011	51.65	52.22	51.50	52.15
1985	AMEX	ILF	Tue, Mar 22, 2011	51.14	51.70	50.94	51.66
1984	AMEX	ILF	Mon, Mar 21, 2011	51.12	51.18	50.90	51.03
1983	AMEX	ILF	Fri, Mar 18, 2011	50.65	50.69	50.39	50.46
1982	AMEX	ILF	Thu, Mar 17, 2011	50.48	50.67	49.81	49.94
1981	AMEX	ILF	Wed, Mar 16, 2011	51.16	51.28	49.42	49.84
1980	AMEX	ILF	Tue, Mar 15, 2011	49.83	51.22	49.67	51.04
1979	AMEX	ILF	Mon, Mar 14, 2011	50.90	51.61	50.76	51.61
1978	AMEX	ILF	Fri, Mar 11, 2011	50.41	51.34	50.23	51.20
1977	AMEX	ILF	Thu, Mar 10, 2011	51.23	52.02	50.64	50.68
1976	AMEX	ILF	Wed, Mar 9, 2011	51.89	52.32	51.75	52.09
1975	AMEX	ILF	Tue, Mar 8, 2011	52.27	52.53	51.73	52.06
1974	AMEX	ILF	Mon, Mar 7, 2011	53.38	53.38	52.00	52.13
1973	AMEX	ILF	Fri, Mar 4, 2011	53.22	53.44	52.61	53.14
1972	AMEX	ILF	Thu, Mar 3, 2011	52.62	53.24	52.60	53.24
1971	AMEX	ILF	Wed, Mar 2, 2011	51.46	52.33	51.46	52.33
1970	AMEX	ILF	Tue, Mar 1, 2011	52.39	52.45	51.54	51.55
1969	AMEX	ILF	Mon, Feb 28, 2011	52.00	52.31	51.79	52.21
1968	AMEX	ILF	Fri, Feb 25, 2011	51.61	51.89	51.26	51.89
1967	AMEX	ILF	Thu, Feb 24, 2011	51.58	51.68	51.05	51.37
1966	AMEX	ILF	Wed, Feb 23, 2011	51.09	51.61	50.71	51.38
1965	AMEX	ILF	Tue, Feb 22, 2011	51.86	52.31	51.08	51.08
1964	AMEX	ILF	Fri, Feb 18, 2011	52.35	52.80	52.28	52.79
1963	AMEX	ILF	Thu, Feb 17, 2011	52.10	52.51	51.90	52.47
1962	AMEX	ILF	Wed, Feb 16, 2011	51.77	52.18	51.72	52.17
1961	AMEX	ILF	Tue, Feb 15, 2011	51.39	51.90	51.24	51.57
1960	AMEX	ILF	Mon, Feb 14, 2011	51.13	51.65	51.01	51.39
1959	AMEX	ILF	Fri, Feb 11, 2011	50.48	51.24	50.24	51.23
1958	AMEX	ILF	Thu, Feb 10, 2011	50.21	50.65	50.11	50.48
1957	AMEX	ILF	Wed, Feb 9, 2011	51.05	51.38	50.40	50.51
1956	AMEX	ILF	Tue, Feb 8, 2011	51.67	51.76	51.40	51.73
1955	AMEX	ILF	Mon, Feb 7, 2011	51.36	51.65	51.23	51.28
1954	AMEX	ILF	Fri, Feb 4, 2011	51.88	51.95	51.14	51.43
1953	AMEX	ILF	Thu, Feb 3, 2011	52.37	52.37	51.64	52.13
1952	AMEX	ILF	Wed, Feb 2, 2011	52.49	52.83	52.12	52.13
1951	AMEX	ILF	Tue, Feb 1, 2011	51.88	52.68	51.74	52.61
1950	AMEX	ILF	Mon, Jan 31, 2011	51.40	51.43	50.98	51.37
1949	AMEX	ILF	Fri, Jan 28, 2011	52.05	52.05	50.47	50.66
1948	AMEX	ILF	Thu, Jan 27, 2011	52.73	52.85	51.97	52.13
1947	AMEX	ILF	Wed, Jan 26, 2011	52.81	52.87	52.48	52.72
1946	AMEX	ILF	Tue, Jan 25, 2011	52.58	52.72	52.03	52.40
1945	AMEX	ILF	Mon, Jan 24, 2011	52.31	52.91	52.25	52.90
1944	AMEX	ILF	Fri, Jan 21, 2011	52.91	53.04	52.18	52.26
1943	AMEX	ILF	Thu, Jan 20, 2011	52.95	52.98	52.10	52.51
1942	AMEX	ILF	Wed, Jan 19, 2011	53.97	54.02	53.14	53.18
1941	AMEX	ILF	Tue, Jan 18, 2011	53.95	54.12	53.82	53.90
1940	AMEX	ILF	Fri, Jan 14, 2011	53.35	53.76	53.27	53.75
1939	AMEX	ILF	Thu, Jan 13, 2011	54.21	54.31	53.50	53.66
1938	AMEX	ILF	Wed, Jan 12, 2011	53.78	54.31	53.61	54.31
1937	AMEX	ILF	Tue, Jan 11, 2011	53.31	53.37	53.08	53.26
1936	AMEX	ILF	Mon, Jan 10, 2011	52.81	52.92	52.49	52.78
1935	AMEX	ILF	Fri, Jan 7, 2011	53.72	53.78	52.75	53.03
1934	AMEX	ILF	Thu, Jan 6, 2011	53.94	54.10	53.49	53.49
1933	AMEX	ILF	Wed, Jan 5, 2011	53.85	54.33	53.78	54.19
1932	AMEX	ILF	Tue, Jan 4, 2011	54.24	54.29	53.43	54.09
1931	AMEX	ILF	Mon, Jan 3, 2011	54.27	54.60	54.13	54.34
1930	AMEX	ILF	Fri, Dec 31, 2010	53.63	53.88	53.25	53.86
1929	AMEX	ILF	Thu, Dec 30, 2010	53.32	53.51	53.23	53.50
1928	AMEX	ILF	Wed, Dec 29, 2010	52.39	53.07	52.39	53.07
1927	AMEX	ILF	Tue, Dec 28, 2010	52.34	52.58	52.11	52.23
1926	AMEX	ILF	Mon, Dec 27, 2010	52.38	52.52	52.12	52.32
1925	AMEX	ILF	Thu, Dec 23, 2010	52.53	52.80	52.44	52.71
1924	AMEX	ILF	Wed, Dec 22, 2010	52.33	52.81	52.18	52.80
1923	AMEX	ILF	Tue, Dec 21, 2010	52.30	52.82	52.27	52.46
1922	AMEX	ILF	Mon, Dec 20, 2010	52.01	52.26	51.69	51.83
1921	AMEX	ILF	Fri, Dec 17, 2010	52.01	52.38	51.89	52.38
1920	AMEX	ILF	Thu, Dec 16, 2010	52.28	52.33	51.92	52.22
1919	AMEX	ILF	Wed, Dec 15, 2010	52.45	52.59	51.99	52.01
1918	AMEX	ILF	Tue, Dec 14, 2010	52.44	52.94	52.40	52.71
1917	AMEX	ILF	Mon, Dec 13, 2010	52.44	52.94	52.44	52.74
1916	AMEX	ILF	Fri, Dec 10, 2010	51.97	52.26	51.74	52.23
1915	AMEX	ILF	Thu, Dec 9, 2010	52.64	52.64	51.67	51.89
1914	AMEX	ILF	Wed, Dec 8, 2010	52.66	52.84	52.00	52.25
1913	AMEX	ILF	Tue, Dec 7, 2010	53.83	53.96	52.66	52.69
1912	AMEX	ILF	Mon, Dec 6, 2010	52.97	53.23	52.92	53.21
1911	AMEX	ILF	Fri, Dec 3, 2010	52.43	53.18	52.38	53.17
1910	AMEX	ILF	Thu, Dec 2, 2010	52.25	52.88	52.22	52.82
1909	AMEX	ILF	Wed, Dec 1, 2010	52.05	52.28	51.83	52.09
1908	AMEX	ILF	Tue, Nov 30, 2010	50.78	51.63	50.78	51.11
1907	AMEX	ILF	Mon, Nov 29, 2010	51.18	51.52	50.52	51.46
1906	AMEX	ILF	Fri, Nov 26, 2010	51.40	51.78	51.26	51.33
1905	AMEX	ILF	Wed, Nov 24, 2010	51.87	52.31	51.75	52.31
1904	AMEX	ILF	Tue, Nov 23, 2010	51.57	51.68	50.84	51.02
1903	AMEX	ILF	Mon, Nov 22, 2010	52.34	52.67	51.78	52.41
1902	AMEX	ILF	Fri, Nov 19, 2010	52.28	52.73	51.92	52.71
1901	AMEX	ILF	Thu, Nov 18, 2010	52.31	52.65	52.15	52.52
1900	AMEX	ILF	Wed, Nov 17, 2010	51.18	51.59	51.05	51.30
1899	AMEX	ILF	Tue, Nov 16, 2010	51.56	51.80	50.63	50.81
1898	AMEX	ILF	Mon, Nov 15, 2010	52.58	52.75	52.16	52.17
1897	AMEX	ILF	Fri, Nov 12, 2010	52.64	53.03	51.95	52.21
1896	AMEX	ILF	Thu, Nov 11, 2010	53.03	53.25	52.82	53.15
1895	AMEX	ILF	Wed, Nov 10, 2010	53.44	53.79	52.66	53.55
1894	AMEX	ILF	Tue, Nov 9, 2010	54.66	54.85	53.12	53.35
1893	AMEX	ILF	Mon, Nov 8, 2010	54.07	54.52	53.97	54.49
1892	AMEX	ILF	Fri, Nov 5, 2010	54.57	54.87	54.24	54.53
1891	AMEX	ILF	Thu, Nov 4, 2010	53.77	54.63	53.76	54.63
1890	AMEX	ILF	Wed, Nov 3, 2010	53.46	53.46	52.60	53.17
1889	AMEX	ILF	Tue, Nov 2, 2010	52.79	53.43	52.79	53.41
1888	AMEX	ILF	Mon, Nov 1, 2010	52.27	52.89	52.15	52.58
1887	AMEX	ILF	Fri, Oct 29, 2010	51.83	52.23	51.83	52.12
1886	AMEX	ILF	Thu, Oct 28, 2010	52.00	52.47	51.56	51.83
1885	AMEX	ILF	Wed, Oct 27, 2010	51.90	51.95	51.05	51.44
1884	AMEX	ILF	Tue, Oct 26, 2010	51.95	52.42	51.70	52.36
1883	AMEX	ILF	Mon, Oct 25, 2010	51.93	52.48	51.93	52.14
1882	AMEX	ILF	Fri, Oct 22, 2010	51.87	51.95	51.29	51.56
1881	AMEX	ILF	Thu, Oct 21, 2010	52.11	52.50	50.93	51.32
1880	AMEX	ILF	Wed, Oct 20, 2010	51.59	52.31	51.46	52.10
1879	AMEX	ILF	Tue, Oct 19, 2010	51.49	52.00	51.07	51.26
1878	AMEX	ILF	Mon, Oct 18, 2010	52.05	52.99	52.04	52.99
1877	AMEX	ILF	Fri, Oct 15, 2010	53.03	53.03	52.22	52.39
1876	AMEX	ILF	Thu, Oct 14, 2010	52.54	52.85	52.31	52.55
1875	AMEX	ILF	Wed, Oct 13, 2010	52.37	52.86	52.23	52.75
1874	AMEX	ILF	Tue, Oct 12, 2010	51.53	51.85	51.07	51.85
1873	AMEX	ILF	Mon, Oct 11, 2010	51.85	51.99	51.55	51.73
1872	AMEX	ILF	Fri, Oct 8, 2010	50.83	51.71	50.80	51.66
1871	AMEX	ILF	Thu, Oct 7, 2010	51.72	51.75	50.50	50.71
1870	AMEX	ILF	Wed, Oct 6, 2010	51.63	51.82	51.26	51.38
1869	AMEX	ILF	Tue, Oct 5, 2010	51.00	51.86	50.99	51.82
1868	AMEX	ILF	Mon, Oct 4, 2010	50.95	51.10	50.47	50.68
1867	AMEX	ILF	Fri, Oct 1, 2010	50.96	51.13	50.54	51.05
1866	AMEX	ILF	Thu, Sep 30, 2010	50.31	50.54	49.77	50.54
1865	AMEX	ILF	Wed, Sep 29, 2010	49.75	50.10	49.65	49.91
1864	AMEX	ILF	Tue, Sep 28, 2010	49.41	49.88	48.98	49.71
1863	AMEX	ILF	Mon, Sep 27, 2010	48.98	49.45	48.80	49.25
1862	AMEX	ILF	Fri, Sep 24, 2010	49.08	49.42	48.73	48.73
1861	AMEX	ILF	Thu, Sep 23, 2010	48.42	49.27	48.29	48.72
1860	AMEX	ILF	Wed, Sep 22, 2010	48.66	49.00	48.45	48.65
1859	AMEX	ILF	Tue, Sep 21, 2010	48.52	48.64	48.10	48.41
1858	AMEX	ILF	Mon, Sep 20, 2010	48.29	48.62	48.02	48.51
1857	AMEX	ILF	Fri, Sep 17, 2010	48.41	48.56	47.95	48.05
1856	AMEX	ILF	Thu, Sep 16, 2010	48.32	48.39	48.09	48.31
1855	AMEX	ILF	Wed, Sep 15, 2010	48.11	48.39	47.96	48.30
1854	AMEX	ILF	Tue, Sep 14, 2010	48.46	48.80	48.18	48.35
1853	AMEX	ILF	Mon, Sep 13, 2010	47.98	48.46	47.73	48.41
1852	AMEX	ILF	Fri, Sep 10, 2010	47.26	47.34	47.10	47.34
1851	AMEX	ILF	Thu, Sep 9, 2010	47.48	47.51	46.94	47.14
1850	AMEX	ILF	Wed, Sep 8, 2010	47.24	47.39	47.01	47.11
1849	AMEX	ILF	Tue, Sep 7, 2010	47.05	47.20	46.70	46.80
1848	AMEX	ILF	Fri, Sep 3, 2010	47.75	47.88	47.29	47.41
1847	AMEX	ILF	Thu, Sep 2, 2010	46.80	47.15	46.73	47.15
1846	AMEX	ILF	Wed, Sep 1, 2010	45.97	46.95	45.87	46.81
1845	AMEX	ILF	Tue, Aug 31, 2010	44.75	45.25	44.63	45.21
1844	AMEX	ILF	Mon, Aug 30, 2010	45.15	45.37	44.49	44.49
1843	AMEX	ILF	Fri, Aug 27, 2010	44.52	45.47	44.20	45.43
1842	AMEX	ILF	Thu, Aug 26, 2010	44.92	45.01	44.10	44.17
1841	AMEX	ILF	Wed, Aug 25, 2010	44.35	44.66	43.83	44.55
1840	AMEX	ILF	Tue, Aug 24, 2010	44.78	45.07	44.41	44.67
1839	AMEX	ILF	Mon, Aug 23, 2010	46.39	46.40	45.41	45.41
1838	AMEX	ILF	Fri, Aug 20, 2010	46.05	46.12	45.56	46.05
1837	AMEX	ILF	Thu, Aug 19, 2010	46.69	46.77	45.96	46.25
1836	AMEX	ILF	Wed, Aug 18, 2010	46.83	47.05	46.57	46.88
1835	AMEX	ILF	Tue, Aug 17, 2010	46.95	47.10	46.78	46.80
1834	AMEX	ILF	Mon, Aug 16, 2010	45.75	46.51	45.74	46.44
1833	AMEX	ILF	Fri, Aug 13, 2010	45.86	46.19	45.80	45.88
1832	AMEX	ILF	Thu, Aug 12, 2010	45.08	45.85	44.90	45.79
1831	AMEX	ILF	Wed, Aug 11, 2010	46.22	46.24	45.43	45.45
1830	AMEX	ILF	Tue, Aug 10, 2010	46.80	47.29	46.62	47.02
1829	AMEX	ILF	Mon, Aug 9, 2010	47.50	47.62	47.36	47.40
1828	AMEX	ILF	Fri, Aug 6, 2010	47.26	47.52	46.91	47.20
1827	AMEX	ILF	Thu, Aug 5, 2010	47.44	47.55	47.27	47.46
1826	AMEX	ILF	Wed, Aug 4, 2010	47.60	47.64	47.03	47.58
1825	AMEX	ILF	Tue, Aug 3, 2010	47.19	47.63	47.00	47.38
1824	AMEX	ILF	Mon, Aug 2, 2010	47.26	47.66	47.12	47.60
1823	AMEX	ILF	Fri, Jul 30, 2010	45.82	46.61	45.71	46.61
1822	AMEX	ILF	Thu, Jul 29, 2010	46.80	46.85	45.92	46.26
1821	AMEX	ILF	Wed, Jul 28, 2010	46.15	46.64	46.00	46.32
1820	AMEX	ILF	Tue, Jul 27, 2010	46.75	46.90	46.01	46.12
1819	AMEX	ILF	Mon, Jul 26, 2010	46.10	46.48	45.96	46.48
1818	AMEX	ILF	Fri, Jul 23, 2010	45.75	46.31	45.57	46.27
1817	AMEX	ILF	Thu, Jul 22, 2010	45.31	46.14	45.18	46.04
1816	AMEX	ILF	Wed, Jul 21, 2010	45.02	45.25	44.32	44.58
1815	AMEX	ILF	Tue, Jul 20, 2010	43.10	44.79	43.10	44.60
1814	AMEX	ILF	Mon, Jul 19, 2010	43.36	43.56	43.00	43.45
1813	AMEX	ILF	Fri, Jul 16, 2010	43.88	43.88	42.89	42.90
1812	AMEX	ILF	Thu, Jul 15, 2010	44.35	44.39	43.64	44.08
1811	AMEX	ILF	Wed, Jul 14, 2010	44.15	44.59	44.01	44.39
1810	AMEX	ILF	Tue, Jul 13, 2010	44.43	44.73	44.28	44.57
1809	AMEX	ILF	Mon, Jul 12, 2010	44.38	44.69	43.73	43.85
1808	AMEX	ILF	Fri, Jul 9, 2010	44.31	44.91	44.21	44.91
1807	AMEX	ILF	Thu, Jul 8, 2010	44.15	44.36	43.66	44.32
1806	AMEX	ILF	Wed, Jul 7, 2010	42.54	43.92	42.47	43.90
1805	AMEX	ILF	Tue, Jul 6, 2010	43.04	43.33	42.04	42.51
1804	AMEX	ILF	Fri, Jul 2, 2010	42.13	42.42	41.68	42.25
1803	AMEX	ILF	Thu, Jul 1, 2010	41.62	41.86	40.65	41.86
1802	AMEX	ILF	Wed, Jun 30, 2010	42.03	42.59	41.37	41.42
1801	AMEX	ILF	Tue, Jun 29, 2010	42.68	42.80	41.63	41.80
1800	AMEX	ILF	Mon, Jun 28, 2010	44.29	44.38	43.77	43.87
1799	AMEX	ILF	Fri, Jun 25, 2010	43.64	44.32	43.33	44.15
1798	AMEX	ILF	Thu, Jun 24, 2010	44.13	44.17	43.29	43.52
1797	AMEX	ILF	Wed, Jun 23, 2010	44.49	44.51	43.62	44.33
1796	AMEX	ILF	Tue, Jun 22, 2010	45.32	45.51	44.34	44.40
1795	AMEX	ILF	Mon, Jun 21, 2010	45.68	45.83	44.91	45.19
1794	AMEX	ILF	Fri, Jun 18, 2010	45.49	45.72	45.23	45.40
1793	AMEX	ILF	Thu, Jun 17, 2010	45.83	45.93	44.96	45.32
1792	AMEX	ILF	Wed, Jun 16, 2010	44.95	45.81	44.80	45.47
1791	AMEX	ILF	Tue, Jun 15, 2010	44.64	45.44	44.50	45.29
1790	AMEX	ILF	Mon, Jun 14, 2010	44.97	45.09	44.10	44.18
1789	AMEX	ILF	Fri, Jun 11, 2010	43.58	44.55	43.56	44.55
1788	AMEX	ILF	Thu, Jun 10, 2010	43.58	44.29	43.58	44.27
1787	AMEX	ILF	Wed, Jun 9, 2010	42.96	43.50	42.46	42.60
1786	AMEX	ILF	Tue, Jun 8, 2010	41.96	42.66	41.60	42.52
1785	AMEX	ILF	Mon, Jun 7, 2010	42.26	42.46	41.50	41.55
1784	AMEX	ILF	Fri, Jun 4, 2010	42.74	43.19	42.06	42.14
1783	AMEX	ILF	Thu, Jun 3, 2010	44.37	44.43	42.87	43.57
1782	AMEX	ILF	Wed, Jun 2, 2010	42.92	43.95	42.75	43.94
1781	AMEX	ILF	Tue, Jun 1, 2010	42.92	43.78	42.49	42.57
1780	AMEX	ILF	Fri, May 28, 2010	43.24	43.43	42.54	42.81
1779	AMEX	ILF	Thu, May 27, 2010	42.68	43.54	42.37	43.54
1778	AMEX	ILF	Wed, May 26, 2010	41.57	42.40	40.96	41.21
1777	AMEX	ILF	Tue, May 25, 2010	39.41	40.93	39.21	40.87
1776	AMEX	ILF	Mon, May 24, 2010	41.71	42.06	41.02	41.02
1775	AMEX	ILF	Fri, May 21, 2010	39.60	41.72	39.44	41.69
1774	AMEX	ILF	Thu, May 20, 2010	40.51	41.21	39.96	40.27
1773	AMEX	ILF	Wed, May 19, 2010	41.85	42.55	41.34	42.10
1772	AMEX	ILF	Tue, May 18, 2010	44.74	44.87	42.92	43.06
1771	AMEX	ILF	Mon, May 17, 2010	44.36	44.81	43.00	43.96
1770	AMEX	ILF	Fri, May 14, 2010	45.04	45.24	43.91	44.55
1769	AMEX	ILF	Thu, May 13, 2010	46.16	46.33	45.53	45.53
1768	AMEX	ILF	Wed, May 12, 2010	45.97	46.54	45.84	46.16
1767	AMEX	ILF	Tue, May 11, 2010	45.41	46.34	45.36	45.59
1766	AMEX	ILF	Mon, May 10, 2010	46.15	46.46	45.47	46.21
1765	AMEX	ILF	Fri, May 7, 2010	43.29	43.85	41.77	43.19
1764	AMEX	ILF	Thu, May 6, 2010	44.46	45.38	40.51	43.20
1763	AMEX	ILF	Wed, May 5, 2010	44.67	45.79	44.07	44.95
1762	AMEX	ILF	Tue, May 4, 2010	46.79	46.83	45.48	45.53
1761	AMEX	ILF	Mon, May 3, 2010	47.99	48.42	47.39	47.69
1760	AMEX	ILF	Fri, Apr 30, 2010	48.38	48.62	47.81	47.87
1759	AMEX	ILF	Thu, Apr 29, 2010	47.80	48.46	47.74	48.31
1758	AMEX	ILF	Wed, Apr 28, 2010	47.25	47.37	46.30	47.18
1757	AMEX	ILF	Tue, Apr 27, 2010	47.99	48.17	46.62	46.66
1756	AMEX	ILF	Mon, Apr 26, 2010	49.02	49.21	48.61	48.66
1755	AMEX	ILF	Fri, Apr 23, 2010	48.20	48.84	48.15	48.80
1754	AMEX	ILF	Thu, Apr 22, 2010	47.91	48.55	47.45	48.52
1753	AMEX	ILF	Wed, Apr 21, 2010	48.53	48.72	47.63	48.06
1752	AMEX	ILF	Tue, Apr 20, 2010	48.73	48.79	48.41	48.44
1751	AMEX	ILF	Mon, Apr 19, 2010	47.93	48.50	47.57	48.25
1750	AMEX	ILF	Fri, Apr 16, 2010	49.35	49.37	48.05	48.38
1749	AMEX	ILF	Thu, Apr 15, 2010	49.62	50.00	49.45	49.50
1748	AMEX	ILF	Wed, Apr 14, 2010	49.83	49.93	49.57	49.78
1747	AMEX	ILF	Tue, Apr 13, 2010	49.36	49.56	48.91	49.35
1746	AMEX	ILF	Mon, Apr 12, 2010	49.76	49.83	49.40	49.46
1745	AMEX	ILF	Fri, Apr 9, 2010	49.56	49.83	49.33	49.78
1744	AMEX	ILF	Thu, Apr 8, 2010	48.71	49.49	48.54	49.44
1743	AMEX	ILF	Wed, Apr 7, 2010	49.68	49.77	48.86	49.23
1742	AMEX	ILF	Tue, Apr 6, 2010	49.41	49.90	49.35	49.77
1741	AMEX	ILF	Mon, Apr 5, 2010	49.55	49.69	49.32	49.64
1740	AMEX	ILF	Thu, Apr 1, 2010	48.82	49.28	48.79	49.15
1739	AMEX	ILF	Wed, Mar 31, 2010	47.95	48.35	47.82	48.27
1738	AMEX	ILF	Tue, Mar 30, 2010	48.00	48.15	47.60	47.98
1737	AMEX	ILF	Mon, Mar 29, 2010	46.95	47.76	46.89	47.75
1736	AMEX	ILF	Fri, Mar 26, 2010	46.57	46.97	46.16	46.56
1735	AMEX	ILF	Thu, Mar 25, 2010	47.39	47.57	46.52	46.54
1734	AMEX	ILF	Wed, Mar 24, 2010	47.19	47.70	46.95	47.00
1733	AMEX	ILF	Tue, Mar 23, 2010	47.52	47.73	47.24	47.71
1732	AMEX	ILF	Mon, Mar 22, 2010	46.29	47.17	46.08	47.10
1731	AMEX	ILF	Fri, Mar 19, 2010	47.82	47.82	46.77	46.83
1730	AMEX	ILF	Thu, Mar 18, 2010	47.89	48.11	47.27	47.56
1729	AMEX	ILF	Wed, Mar 17, 2010	48.48	48.59	47.93	48.12
1728	AMEX	ILF	Tue, Mar 16, 2010	47.78	48.22	47.56	48.22
1727	AMEX	ILF	Mon, Mar 15, 2010	47.54	47.81	47.15	47.59
1726	AMEX	ILF	Fri, Mar 12, 2010	48.11	48.13	47.67	47.71
1725	AMEX	ILF	Thu, Mar 11, 2010	47.57	47.84	47.21	47.81
1724	AMEX	ILF	Wed, Mar 10, 2010	47.59	48.09	47.43	47.77
1723	AMEX	ILF	Tue, Mar 9, 2010	46.55	47.77	46.55	47.42
1722	AMEX	ILF	Mon, Mar 8, 2010	47.14	47.27	46.69	46.88
1721	AMEX	ILF	Fri, Mar 5, 2010	46.75	47.11	46.48	47.11
1720	AMEX	ILF	Thu, Mar 4, 2010	46.55	46.55	45.67	46.06
1719	AMEX	ILF	Wed, Mar 3, 2010	46.42	46.90	45.91	46.27
1718	AMEX	ILF	Tue, Mar 2, 2010	45.79	46.34	45.71	46.12
1717	AMEX	ILF	Mon, Mar 1, 2010	45.49	45.57	44.97	45.42
1716	AMEX	ILF	Fri, Feb 26, 2010	44.59	44.95	44.05	44.95
1715	AMEX	ILF	Thu, Feb 25, 2010	43.16	44.43	42.90	44.31
1714	AMEX	ILF	Wed, Feb 24, 2010	44.15	44.44	43.80	44.03
1713	AMEX	ILF	Tue, Feb 23, 2010	44.83	45.24	43.77	44.02
1712	AMEX	ILF	Mon, Feb 22, 2010	45.78	45.84	45.06	45.24
1711	AMEX	ILF	Fri, Feb 19, 2010	45.13	45.72	45.03	45.52
1710	AMEX	ILF	Thu, Feb 18, 2010	44.83	45.69	44.82	45.45
1709	AMEX	ILF	Wed, Feb 17, 2010	45.32	45.33	44.70	45.14
1708	AMEX	ILF	Tue, Feb 16, 2010	44.37	44.98	44.27	44.90
1707	AMEX	ILF	Fri, Feb 12, 2010	43.01	43.89	42.89	43.75
1706	AMEX	ILF	Thu, Feb 11, 2010	42.83	44.03	42.49	44.02
1705	AMEX	ILF	Wed, Feb 10, 2010	42.99	43.24	42.34	42.75
1704	AMEX	ILF	Tue, Feb 9, 2010	42.71	43.46	42.38	42.98
1703	AMEX	ILF	Mon, Feb 8, 2010	41.81	42.35	41.41	41.45
1702	AMEX	ILF	Fri, Feb 5, 2010	41.81	41.95	40.39	41.87
1701	AMEX	ILF	Thu, Feb 4, 2010	43.44	43.44	41.84	41.84
1700	AMEX	ILF	Wed, Feb 3, 2010	44.51	44.69	44.03	44.20
1699	AMEX	ILF	Tue, Feb 2, 2010	44.50	44.82	44.05	44.69
1698	AMEX	ILF	Mon, Feb 1, 2010	43.12	44.20	43.11	44.15
1697	AMEX	ILF	Fri, Jan 29, 2010	44.02	44.19	42.48	42.62
1696	AMEX	ILF	Thu, Jan 28, 2010	44.00	44.01	42.77	43.55
1695	AMEX	ILF	Wed, Jan 27, 2010	43.59	43.75	42.77	43.43
1694	AMEX	ILF	Tue, Jan 26, 2010	43.75	44.60	43.43	43.87
1693	AMEX	ILF	Mon, Jan 25, 2010	44.79	45.10	44.14	44.29
1692	AMEX	ILF	Fri, Jan 22, 2010	44.62	45.18	44.11	44.33
1691	AMEX	ILF	Thu, Jan 21, 2010	46.73	46.93	44.95	44.95
1690	AMEX	ILF	Wed, Jan 20, 2010	47.35	47.50	46.45	46.87
1689	AMEX	ILF	Tue, Jan 19, 2010	47.84	48.31	47.67	48.31
1688	AMEX	ILF	Fri, Jan 15, 2010	48.20	48.32	47.42	47.48
1687	AMEX	ILF	Thu, Jan 14, 2010	48.65	48.65	48.12	48.23
1686	AMEX	ILF	Wed, Jan 13, 2010	49.27	49.34	48.39	48.90
1685	AMEX	ILF	Tue, Jan 12, 2010	48.90	49.20	48.48	48.76
1684	AMEX	ILF	Mon, Jan 11, 2010	50.17	50.21	49.10	49.53
1683	AMEX	ILF	Fri, Jan 8, 2010	49.68	49.85	49.43	49.82
1682	AMEX	ILF	Thu, Jan 7, 2010	49.32	49.51	49.03	49.45
1681	AMEX	ILF	Wed, Jan 6, 2010	49.40	49.87	49.26	49.56
1680	AMEX	ILF	Tue, Jan 5, 2010	49.35	49.66	49.00	49.45
1679	AMEX	ILF	Mon, Jan 4, 2010	48.54	49.36	48.52	49.35
1678	AMEX	ILF	Thu, Dec 31, 2009	47.86	48.00	47.48	47.79
1677	AMEX	ILF	Wed, Dec 30, 2009	47.43	47.78	47.43	47.70
1676	AMEX	ILF	Tue, Dec 29, 2009	47.77	47.90	47.50	47.50
1675	AMEX	ILF	Mon, Dec 28, 2009	47.65	47.95	47.34	47.47
1674	AMEX	ILF	Thu, Dec 24, 2009	47.55	47.55	47.18	47.41
1673	AMEX	ILF	Wed, Dec 23, 2009	46.85	47.21	46.41	46.91
1672	AMEX	ILF	Tue, Dec 22, 2009	46.29	46.60	46.06	46.53
1671	AMEX	ILF	Mon, Dec 21, 2009	46.51	46.85	45.90	45.95
1670	AMEX	ILF	Fri, Dec 18, 2009	46.50	46.94	46.16	46.50
1669	AMEX	ILF	Thu, Dec 17, 2009	47.58	47.70	46.65	46.78
1668	AMEX	ILF	Wed, Dec 16, 2009	48.89	48.98	48.26	48.52
1667	AMEX	ILF	Tue, Dec 15, 2009	48.35	49.10	48.35	48.46
1666	AMEX	ILF	Mon, Dec 14, 2009	48.93	48.98	48.61	48.98
1665	AMEX	ILF	Fri, Dec 11, 2009	48.79	48.80	48.33	48.64
1664	AMEX	ILF	Thu, Dec 10, 2009	48.06	48.46	47.86	48.38
1663	AMEX	ILF	Wed, Dec 9, 2009	47.40	48.05	47.09	48.00
1662	AMEX	ILF	Tue, Dec 8, 2009	48.39	48.39	47.21	47.89
1661	AMEX	ILF	Mon, Dec 7, 2009	48.78	49.35	48.43	48.58
1660	AMEX	ILF	Fri, Dec 4, 2009	50.09	50.25	48.31	48.75
1659	AMEX	ILF	Thu, Dec 3, 2009	49.87	50.09	48.94	49.06
1658	AMEX	ILF	Wed, Dec 2, 2009	49.17	49.88	49.16	49.50
1657	AMEX	ILF	Tue, Dec 1, 2009	48.58	49.52	48.50	49.07
1656	AMEX	ILF	Mon, Nov 30, 2009	47.84	47.96	47.25	47.87
1655	AMEX	ILF	Fri, Nov 27, 2009	46.59	48.62	46.31	48.62
1654	AMEX	ILF	Wed, Nov 25, 2009	48.18	48.83	47.91	48.68
1653	AMEX	ILF	Tue, Nov 24, 2009	47.58	47.98	47.12	47.88
1652	AMEX	ILF	Mon, Nov 23, 2009	47.95	48.32	47.65	47.71
1651	AMEX	ILF	Fri, Nov 20, 2009	46.94	47.22	46.45	46.97
1650	AMEX	ILF	Thu, Nov 19, 2009	47.60	47.63	46.61	47.43
1649	AMEX	ILF	Wed, Nov 18, 2009	48.76	48.81	47.59	47.95
1648	AMEX	ILF	Tue, Nov 17, 2009	47.88	48.66	47.45	48.64
1647	AMEX	ILF	Mon, Nov 16, 2009	47.73	48.44	47.64	48.20
1646	AMEX	ILF	Fri, Nov 13, 2009	46.51	47.35	46.17	47.24
1645	AMEX	ILF	Thu, Nov 12, 2009	47.45	47.71	46.15	46.45
1644	AMEX	ILF	Wed, Nov 11, 2009	48.33	48.33	47.32	47.68
1643	AMEX	ILF	Tue, Nov 10, 2009	47.39	48.00	46.98	47.76
1642	AMEX	ILF	Mon, Nov 9, 2009	46.83	47.89	46.71	47.78
1641	AMEX	ILF	Fri, Nov 6, 2009	45.69	46.27	45.53	46.14
1640	AMEX	ILF	Thu, Nov 5, 2009	45.48	46.29	45.25	46.29
1639	AMEX	ILF	Wed, Nov 4, 2009	45.28	45.68	44.90	45.03
1638	AMEX	ILF	Tue, Nov 3, 2009	42.81	44.70	42.66	44.31
1637	AMEX	ILF	Mon, Nov 2, 2009	43.54	44.53	42.79	43.57
1636	AMEX	ILF	Fri, Oct 30, 2009	45.17	45.45	42.65	43.07
1635	AMEX	ILF	Thu, Oct 29, 2009	43.44	45.36	43.21	45.16
1634	AMEX	ILF	Wed, Oct 28, 2009	44.52	44.68	42.37	42.38
1633	AMEX	ILF	Tue, Oct 27, 2009	45.80	45.97	44.66	44.66
1632	AMEX	ILF	Mon, Oct 26, 2009	46.91	47.56	45.66	45.80
1631	AMEX	ILF	Fri, Oct 23, 2009	47.63	47.72	46.48	46.55
1630	AMEX	ILF	Thu, Oct 22, 2009	46.90	47.30	46.15	47.17
1629	AMEX	ILF	Wed, Oct 21, 2009	46.16	47.67	46.16	46.71
1628	AMEX	ILF	Tue, Oct 20, 2009	46.69	46.79	45.22	46.18
1627	AMEX	ILF	Mon, Oct 19, 2009	47.07	47.58	46.66	47.33
1626	AMEX	ILF	Fri, Oct 16, 2009	46.50	46.94	46.23	46.83
1625	AMEX	ILF	Thu, Oct 15, 2009	46.83	47.27	46.64	47.26
1624	AMEX	ILF	Wed, Oct 14, 2009	46.71	47.11	46.22	47.10
1623	AMEX	ILF	Tue, Oct 13, 2009	45.35	45.68	44.91	45.65
1622	AMEX	ILF	Mon, Oct 12, 2009	45.49	45.78	45.15	45.64
1621	AMEX	ILF	Fri, Oct 9, 2009	44.89	45.05	44.68	45.05
1620	AMEX	ILF	Thu, Oct 8, 2009	44.44	44.95	44.12	44.82
1619	AMEX	ILF	Wed, Oct 7, 2009	43.85	44.00	43.36	43.97
1618	AMEX	ILF	Tue, Oct 6, 2009	43.89	44.51	43.48	44.05
1617	AMEX	ILF	Mon, Oct 5, 2009	42.63	43.37	42.31	43.36
1616	AMEX	ILF	Fri, Oct 2, 2009	41.19	42.38	41.10	42.24
1615	AMEX	ILF	Thu, Oct 1, 2009	42.98	42.98	41.59	41.79
1614	AMEX	ILF	Wed, Sep 30, 2009	42.86	43.25	42.12	42.91
1613	AMEX	ILF	Tue, Sep 29, 2009	42.56	42.66	42.06	42.42
1612	AMEX	ILF	Mon, Sep 28, 2009	41.53	42.28	41.50	42.23
1611	AMEX	ILF	Fri, Sep 25, 2009	41.19	41.45	40.88	41.27
1610	AMEX	ILF	Thu, Sep 24, 2009	42.05	42.25	40.83	41.10
1609	AMEX	ILF	Wed, Sep 23, 2009	42.67	42.83	41.80	41.88
1608	AMEX	ILF	Tue, Sep 22, 2009	42.22	42.85	42.18	42.64
1607	AMEX	ILF	Mon, Sep 21, 2009	41.71	42.07	41.47	41.95
1606	AMEX	ILF	Fri, Sep 18, 2009	42.60	42.63	42.16	42.35
1605	AMEX	ILF	Thu, Sep 17, 2009	42.15	42.80	41.97	42.21
1604	AMEX	ILF	Wed, Sep 16, 2009	42.12	42.56	41.62	42.55
1603	AMEX	ILF	Tue, Sep 15, 2009	41.14	41.55	40.67	41.55
1602	AMEX	ILF	Mon, Sep 14, 2009	40.31	40.95	40.08	40.95
1601	AMEX	ILF	Fri, Sep 11, 2009	40.87	41.04	40.48	40.77
1600	AMEX	ILF	Thu, Sep 10, 2009	39.96	40.77	39.78	40.77
1599	AMEX	ILF	Wed, Sep 9, 2009	40.28	40.39	39.79	39.98
1598	AMEX	ILF	Tue, Sep 8, 2009	39.73	40.18	39.72	40.18
1597	AMEX	ILF	Fri, Sep 4, 2009	38.39	39.14	38.07	39.00
1596	AMEX	ILF	Thu, Sep 3, 2009	38.00	38.19	37.65	38.17
1595	AMEX	ILF	Wed, Sep 2, 2009	37.11	37.93	37.07	37.49
1594	AMEX	ILF	Tue, Sep 1, 2009	38.35	38.97	37.19	37.25
1593	AMEX	ILF	Mon, Aug 31, 2009	38.87	38.87	38.26	38.37
1592	AMEX	ILF	Fri, Aug 28, 2009	39.83	39.88	39.26	39.38
1591	AMEX	ILF	Thu, Aug 27, 2009	39.56	39.80	38.82	39.58
1590	AMEX	ILF	Wed, Aug 26, 2009	39.71	39.88	39.26	39.68
1589	AMEX	ILF	Tue, Aug 25, 2009	40.25	40.72	39.81	39.81
1588	AMEX	ILF	Mon, Aug 24, 2009	40.72	40.78	39.87	40.05
1587	AMEX	ILF	Fri, Aug 21, 2009	39.87	40.36	39.81	40.24
1586	AMEX	ILF	Thu, Aug 20, 2009	38.99	39.59	38.86	39.56
1585	AMEX	ILF	Wed, Aug 19, 2009	37.80	39.09	37.73	38.82
1584	AMEX	ILF	Tue, Aug 18, 2009	38.00	38.65	38.00	38.56
1583	AMEX	ILF	Mon, Aug 17, 2009	37.69	38.01	37.38	37.86
1582	AMEX	ILF	Fri, Aug 14, 2009	39.71	39.75	38.71	39.06
1581	AMEX	ILF	Thu, Aug 13, 2009	39.59	39.79	39.16	39.61
1580	AMEX	ILF	Wed, Aug 12, 2009	38.52	39.41	38.52	39.29
1579	AMEX	ILF	Tue, Aug 11, 2009	39.06	39.09	38.52	38.72
1578	AMEX	ILF	Mon, Aug 10, 2009	39.44	39.67	39.11	39.65
1577	AMEX	ILF	Fri, Aug 7, 2009	39.69	39.96	39.34	39.62
1576	AMEX	ILF	Thu, Aug 6, 2009	39.86	40.03	38.72	39.07
1575	AMEX	ILF	Wed, Aug 5, 2009	39.52	39.97	38.75	39.68
1574	AMEX	ILF	Tue, Aug 4, 2009	39.21	39.70	38.96	39.46
1573	AMEX	ILF	Mon, Aug 3, 2009	38.87	39.39	38.63	39.27
1572	AMEX	ILF	Fri, Jul 31, 2009	37.46	38.00	37.40	37.68
1571	AMEX	ILF	Thu, Jul 30, 2009	37.51	37.74	37.31	37.56
1570	AMEX	ILF	Wed, Jul 29, 2009	36.95	36.98	36.44	36.66
1569	AMEX	ILF	Tue, Jul 28, 2009	37.45	37.68	36.96	37.49
1568	AMEX	ILF	Mon, Jul 27, 2009	37.86	37.90	37.24	37.81
1567	AMEX	ILF	Fri, Jul 24, 2009	37.60	37.81	37.23	37.59
1566	AMEX	ILF	Thu, Jul 23, 2009	36.96	37.94	36.80	37.69
1565	AMEX	ILF	Wed, Jul 22, 2009	36.29	37.03	36.12	36.71
1564	AMEX	ILF	Tue, Jul 21, 2009	37.07	37.19	36.02	36.57
1563	AMEX	ILF	Mon, Jul 20, 2009	36.28	36.72	36.14	36.68
1562	AMEX	ILF	Fri, Jul 17, 2009	35.60	35.65	35.06	35.47
1561	AMEX	ILF	Thu, Jul 16, 2009	34.71	35.49	34.56	35.32
1560	AMEX	ILF	Wed, Jul 15, 2009	33.81	34.95	33.71	34.89
1559	AMEX	ILF	Tue, Jul 14, 2009	33.27	33.27	32.57	32.96
1558	AMEX	ILF	Mon, Jul 13, 2009	32.45	33.03	31.83	32.95
1557	AMEX	ILF	Fri, Jul 10, 2009	32.14	32.51	31.74	32.41
1556	AMEX	ILF	Thu, Jul 9, 2009	32.99	33.01	32.34	32.70
1555	AMEX	ILF	Wed, Jul 8, 2009	32.75	32.91	31.74	32.28
1554	AMEX	ILF	Tue, Jul 7, 2009	33.51	33.68	32.52	32.64
1553	AMEX	ILF	Mon, Jul 6, 2009	33.26	33.89	33.00	33.89
1552	AMEX	ILF	Thu, Jul 2, 2009	34.45	34.48	33.99	34.05
1551	AMEX	ILF	Wed, Jul 1, 2009	35.50	35.64	34.98	35.08
1550	AMEX	ILF	Tue, Jun 30, 2009	35.18	35.43	34.44	34.74
1549	AMEX	ILF	Mon, Jun 29, 2009	35.00	35.13	34.70	35.01
1548	AMEX	ILF	Fri, Jun 26, 2009	34.61	35.04	34.45	34.85
1547	AMEX	ILF	Thu, Jun 25, 2009	33.31	34.61	33.09	34.53
1546	AMEX	ILF	Wed, Jun 24, 2009	33.68	33.99	33.02	33.39
1545	AMEX	ILF	Tue, Jun 23, 2009	32.74	33.18	32.35	33.08
1544	AMEX	ILF	Mon, Jun 22, 2009	33.83	33.93	32.43	32.47
1543	AMEX	ILF	Fri, Jun 19, 2009	35.18	35.20	34.53	34.55
1542	AMEX	ILF	Thu, Jun 18, 2009	34.28	34.74	34.00	34.29
1541	AMEX	ILF	Wed, Jun 17, 2009	34.40	34.67	33.66	34.35
1540	AMEX	ILF	Tue, Jun 16, 2009	35.84	35.90	34.61	34.68
1539	AMEX	ILF	Mon, Jun 15, 2009	36.17	36.17	34.95	35.40
1538	AMEX	ILF	Fri, Jun 12, 2009	36.52	36.80	36.29	36.74
1537	AMEX	ILF	Thu, Jun 11, 2009	36.39	37.44	36.28	37.15
1536	AMEX	ILF	Wed, Jun 10, 2009	36.80	36.82	35.55	36.19
1535	AMEX	ILF	Tue, Jun 9, 2009	36.36	36.49	35.61	36.05
1534	AMEX	ILF	Mon, Jun 8, 2009	35.45	36.10	35.15	35.77
1533	AMEX	ILF	Fri, Jun 5, 2009	36.94	36.94	35.72	36.09
1532	AMEX	ILF	Thu, Jun 4, 2009	35.54	36.26	35.37	36.22
1531	AMEX	ILF	Wed, Jun 3, 2009	36.58	36.58	35.02	35.39
1530	AMEX	ILF	Tue, Jun 2, 2009	37.18	37.53	36.76	37.05
1529	AMEX	ILF	Mon, Jun 1, 2009	36.95	37.98	36.85	37.39
1528	AMEX	ILF	Fri, May 29, 2009	36.35	36.52	35.62	35.95
1527	AMEX	ILF	Thu, May 28, 2009	35.43	35.69	34.78	35.68
1526	AMEX	ILF	Wed, May 27, 2009	35.49	35.74	34.62	34.76
1525	AMEX	ILF	Tue, May 26, 2009	33.62	35.04	33.50	35.04
1524	AMEX	ILF	Fri, May 22, 2009	33.90	34.20	33.52	34.07
1523	AMEX	ILF	Thu, May 21, 2009	34.02	34.02	33.27	33.60
1522	AMEX	ILF	Wed, May 20, 2009	34.94	35.31	34.25	34.36
1521	AMEX	ILF	Tue, May 19, 2009	33.71	34.60	33.59	34.18
1520	AMEX	ILF	Mon, May 18, 2009	32.48	33.78	32.48	33.78
1519	AMEX	ILF	Fri, May 15, 2009	32.33	32.52	31.63	31.76
1518	AMEX	ILF	Thu, May 14, 2009	31.56	32.46	31.53	32.37
1517	AMEX	ILF	Wed, May 13, 2009	32.27	32.34	31.51	31.65
1516	AMEX	ILF	Tue, May 12, 2009	33.84	34.09	32.70	33.17
1515	AMEX	ILF	Mon, May 11, 2009	33.22	33.72	32.92	33.52
1514	AMEX	ILF	Fri, May 8, 2009	33.70	33.88	32.97	33.85
1513	AMEX	ILF	Thu, May 7, 2009	34.04	34.75	32.57	32.75
1512	AMEX	ILF	Wed, May 6, 2009	33.28	33.90	33.21	33.62
1511	AMEX	ILF	Tue, May 5, 2009	32.67	32.97	32.29	32.72
1510	AMEX	ILF	Mon, May 4, 2009	31.17	32.69	30.93	32.67
1509	AMEX	ILF	Fri, May 1, 2009	29.79	31.00	29.75	30.84
1508	AMEX	ILF	Thu, Apr 30, 2009	30.32	30.77	29.82	29.82
1507	AMEX	ILF	Wed, Apr 29, 2009	29.12	30.37	29.12	30.06
1506	AMEX	ILF	Tue, Apr 28, 2009	27.97	28.96	27.97	28.67
1505	AMEX	ILF	Mon, Apr 27, 2009	29.06	29.19	28.33	28.47
1504	AMEX	ILF	Fri, Apr 24, 2009	29.66	30.07	29.54	29.79
1503	AMEX	ILF	Thu, Apr 23, 2009	28.91	29.24	28.75	29.21
1502	AMEX	ILF	Wed, Apr 22, 2009	28.63	29.16	28.42	28.69
1501	AMEX	ILF	Tue, Apr 21, 2009	27.81	28.87	27.36	28.87
1500	AMEX	ILF	Mon, Apr 20, 2009	28.85	28.90	27.97	27.99
1499	AMEX	ILF	Fri, Apr 17, 2009	30.12	30.12	29.56	29.58
1498	AMEX	ILF	Thu, Apr 16, 2009	29.93	30.17	29.47	29.98
1497	AMEX	ILF	Wed, Apr 15, 2009	29.15	29.49	28.95	29.47
1496	AMEX	ILF	Tue, Apr 14, 2009	29.77	30.10	29.16	29.22
1495	AMEX	ILF	Mon, Apr 13, 2009	29.60	30.16	28.75	30.09
1494	AMEX	ILF	Thu, Apr 9, 2009	29.33	30.03	29.14	29.83
1493	AMEX	ILF	Wed, Apr 8, 2009	28.32	28.60	27.97	28.34
1492	AMEX	ILF	Tue, Apr 7, 2009	27.97	28.35	27.71	27.98
1491	AMEX	ILF	Mon, Apr 6, 2009	28.58	28.65	27.93	28.34
1490	AMEX	ILF	Fri, Apr 3, 2009	28.34	28.97	28.02	28.96
1489	AMEX	ILF	Thu, Apr 2, 2009	27.55	28.42	27.39	28.18
1488	AMEX	ILF	Wed, Apr 1, 2009	25.38	26.64	25.30	26.56
1487	AMEX	ILF	Tue, Mar 31, 2009	25.68	26.10	25.57	25.64
1486	AMEX	ILF	Mon, Mar 30, 2009	25.81	25.81	25.07	25.30
1485	AMEX	ILF	Fri, Mar 27, 2009	26.87	26.97	26.39	26.43
1484	AMEX	ILF	Thu, Mar 26, 2009	27.49	27.68	27.11	27.57
1483	AMEX	ILF	Wed, Mar 25, 2009	26.80	27.49	26.43	27.07
1482	AMEX	ILF	Tue, Mar 24, 2009	27.09	27.12	26.62	26.62
1481	AMEX	ILF	Mon, Mar 23, 2009	26.06	27.57	26.06	27.56
1480	AMEX	ILF	Fri, Mar 20, 2009	25.85	26.29	25.62	25.65
1479	AMEX	ILF	Thu, Mar 19, 2009	26.72	26.91	25.93	26.05
1478	AMEX	ILF	Wed, Mar 18, 2009	25.55	26.33	24.75	26.07
1477	AMEX	ILF	Tue, Mar 17, 2009	24.51	25.65	24.51	25.58
1476	AMEX	ILF	Mon, Mar 16, 2009	25.46	25.87	24.76	24.80
1475	AMEX	ILF	Fri, Mar 13, 2009	25.24	25.33	24.60	25.01
1474	AMEX	ILF	Thu, Mar 12, 2009	23.76	25.00	23.68	24.94
1473	AMEX	ILF	Wed, Mar 11, 2009	24.11	24.34	23.59	23.92
1472	AMEX	ILF	Tue, Mar 10, 2009	22.67	23.88	22.67	23.78
1471	AMEX	ILF	Mon, Mar 9, 2009	21.75	22.91	21.75	22.27
1470	AMEX	ILF	Fri, Mar 6, 2009	22.73	23.38	22.08	22.66
1469	AMEX	ILF	Thu, Mar 5, 2009	22.62	23.16	22.33	22.62
1468	AMEX	ILF	Wed, Mar 4, 2009	22.88	23.71	22.70	23.47
1467	AMEX	ILF	Tue, Mar 3, 2009	21.95	22.42	21.38	21.95
1466	AMEX	ILF	Mon, Mar 2, 2009	22.52	22.76	21.59	21.64
1465	AMEX	ILF	Fri, Feb 27, 2009	22.51	23.91	22.51	23.39
1464	AMEX	ILF	Thu, Feb 26, 2009	23.91	24.48	23.67	23.76
1463	AMEX	ILF	Wed, Feb 25, 2009	23.50	24.01	22.73	23.57
1462	AMEX	ILF	Tue, Feb 24, 2009	22.35	23.79	22.30	23.64
1461	AMEX	ILF	Mon, Feb 23, 2009	24.19	24.37	22.18	22.33
1460	AMEX	ILF	Fri, Feb 20, 2009	24.04	24.27	23.44	23.90
1459	AMEX	ILF	Thu, Feb 19, 2009	25.40	25.73	24.72	24.87
1458	AMEX	ILF	Wed, Feb 18, 2009	25.33	25.52	24.60	24.93
1457	AMEX	ILF	Tue, Feb 17, 2009	25.95	25.95	25.01	25.10
1456	AMEX	ILF	Fri, Feb 13, 2009	26.98	27.12	26.47	26.96
1455	AMEX	ILF	Thu, Feb 12, 2009	25.80	26.79	25.67	26.68
1454	AMEX	ILF	Wed, Feb 11, 2009	26.96	27.32	26.00	26.55
1453	AMEX	ILF	Tue, Feb 10, 2009	27.71	28.18	26.14	26.39
1452	AMEX	ILF	Mon, Feb 9, 2009	28.13	28.55	27.52	27.87
1451	AMEX	ILF	Fri, Feb 6, 2009	26.75	28.31	26.70	28.20
1450	AMEX	ILF	Thu, Feb 5, 2009	25.54	26.72	24.97	26.55
1449	AMEX	ILF	Wed, Feb 4, 2009	25.65	26.65	25.59	25.80
1448	AMEX	ILF	Tue, Feb 3, 2009	25.12	25.62	24.68	25.41
1447	AMEX	ILF	Mon, Feb 2, 2009	24.50	25.07	23.81	24.70
1446	AMEX	ILF	Fri, Jan 30, 2009	25.58	25.77	24.79	24.99
1445	AMEX	ILF	Thu, Jan 29, 2009	25.91	25.91	25.24	25.25
1444	AMEX	ILF	Wed, Jan 28, 2009	25.48	26.34	25.12	26.30
1443	AMEX	ILF	Tue, Jan 27, 2009	25.15	25.15	24.60	24.86
1442	AMEX	ILF	Mon, Jan 26, 2009	24.48	25.34	24.39	24.49
1441	AMEX	ILF	Fri, Jan 23, 2009	23.30	24.83	23.21	24.62
1440	AMEX	ILF	Thu, Jan 22, 2009	24.11	24.60	23.56	24.14
1439	AMEX	ILF	Wed, Jan 21, 2009	23.86	25.01	23.57	24.95
1438	AMEX	ILF	Tue, Jan 20, 2009	24.71	24.86	23.33	23.36
1437	AMEX	ILF	Fri, Jan 16, 2009	25.51	25.72	24.41	25.19
1436	AMEX	ILF	Thu, Jan 15, 2009	24.56	25.09	23.26	24.96
1435	AMEX	ILF	Wed, Jan 14, 2009	25.06	25.74	23.95	24.26
1434	AMEX	ILF	Tue, Jan 13, 2009	25.42	26.22	25.30	25.76
1433	AMEX	ILF	Mon, Jan 12, 2009	26.61	26.61	25.54	25.74
1432	AMEX	ILF	Fri, Jan 9, 2009	27.49	27.63	26.61	26.88
1431	AMEX	ILF	Thu, Jan 8, 2009	26.63	27.28	26.48	27.16
1430	AMEX	ILF	Wed, Jan 7, 2009	28.15	28.45	26.85	26.91
1429	AMEX	ILF	Tue, Jan 6, 2009	28.69	29.02	28.20	28.90
1428	AMEX	ILF	Mon, Jan 5, 2009	26.76	28.14	26.60	27.74
1427	AMEX	ILF	Fri, Jan 2, 2009	25.72	26.98	25.31	26.81
1426	AMEX	ILF	Wed, Dec 31, 2008	24.88	25.60	24.82	25.47
1425	AMEX	ILF	Tue, Dec 30, 2008	24.69	25.00	24.20	24.99
1424	AMEX	ILF	Mon, Dec 29, 2008	24.26	24.54	23.99	24.12
1423	AMEX	ILF	Fri, Dec 26, 2008	24.75	24.77	24.21	24.65
1422	AMEX	ILF	Wed, Dec 24, 2008	24.49	24.60	24.22	24.47
1421	AMEX	ILF	Tue, Dec 23, 2008	24.61	25.09	24.29	24.55
1420	AMEX	ILF	Mon, Dec 22, 2008	25.54	25.97	24.40	24.47
1419	AMEX	ILF	Fri, Dec 19, 2008	26.71	27.03	25.99	26.13
1418	AMEX	ILF	Thu, Dec 18, 2008	27.56	27.56	25.97	26.33
1417	AMEX	ILF	Wed, Dec 17, 2008	26.72	27.43	26.70	27.16
1416	AMEX	ILF	Tue, Dec 16, 2008	25.71	27.96	25.51	27.95
1415	AMEX	ILF	Mon, Dec 15, 2008	25.81	26.11	25.20	25.47
1414	AMEX	ILF	Fri, Dec 12, 2008	25.01	25.89	24.73	25.66
1413	AMEX	ILF	Thu, Dec 11, 2008	25.87	27.08	25.15	25.48
1412	AMEX	ILF	Wed, Dec 10, 2008	24.67	25.94	24.67	25.76
1411	AMEX	ILF	Tue, Dec 9, 2008	24.22	25.00	24.01	24.23
1410	AMEX	ILF	Mon, Dec 8, 2008	23.11	24.71	23.11	24.66
1409	AMEX	ILF	Fri, Dec 5, 2008	21.40	23.07	21.13	22.68
1408	AMEX	ILF	Thu, Dec 4, 2008	22.57	23.17	21.75	22.00
1407	AMEX	ILF	Wed, Dec 3, 2008	22.42	23.27	22.11	22.90
1406	AMEX	ILF	Tue, Dec 2, 2008	22.75	23.34	22.31	23.34
1405	AMEX	ILF	Mon, Dec 1, 2008	23.03	23.39	22.17	22.17
1404	AMEX	ILF	Fri, Nov 28, 2008	24.45	25.03	24.38	24.57
1403	AMEX	ILF	Wed, Nov 26, 2008	23.12	25.60	22.94	25.60
1402	AMEX	ILF	Tue, Nov 25, 2008	23.66	24.53	22.88	23.62
1401	AMEX	ILF	Mon, Nov 24, 2008	22.01	23.80	22.01	23.66
1400	AMEX	ILF	Fri, Nov 21, 2008	21.29	22.40	20.07	21.56
1399	AMEX	ILF	Thu, Nov 20, 2008	21.49	21.66	19.64	19.65
1398	AMEX	ILF	Wed, Nov 19, 2008	22.91	23.61	21.58	21.82
1397	AMEX	ILF	Tue, Nov 18, 2008	23.97	24.46	22.94	23.64
1396	AMEX	ILF	Mon, Nov 17, 2008	23.84	25.10	23.67	24.04
1395	AMEX	ILF	Fri, Nov 14, 2008	24.77	25.59	24.20	24.44
1394	AMEX	ILF	Thu, Nov 13, 2008	23.85	26.76	22.41	26.45
1393	AMEX	ILF	Wed, Nov 12, 2008	24.61	24.76	23.25	23.31
1392	AMEX	ILF	Tue, Nov 11, 2008	25.32	26.31	24.90	25.54
1391	AMEX	ILF	Mon, Nov 10, 2008	27.52	27.87	25.78	26.58
1390	AMEX	ILF	Fri, Nov 7, 2008	25.86	26.62	25.43	26.38
1389	AMEX	ILF	Thu, Nov 6, 2008	26.10	26.32	24.50	24.91
1388	AMEX	ILF	Wed, Nov 5, 2008	28.66	28.98	26.06	26.33
1387	AMEX	ILF	Tue, Nov 4, 2008	27.90	29.71	27.90	29.63
1386	AMEX	ILF	Mon, Nov 3, 2008	26.88	27.12	26.31	27.03
1385	AMEX	ILF	Fri, Oct 31, 2008	25.82	26.89	25.61	26.60
1384	AMEX	ILF	Thu, Oct 30, 2008	25.99	27.18	25.82	26.89
1383	AMEX	ILF	Wed, Oct 29, 2008	23.72	25.88	23.35	25.04
1382	AMEX	ILF	Tue, Oct 28, 2008	21.81	24.03	21.10	23.82
1381	AMEX	ILF	Mon, Oct 27, 2008	21.00	21.66	20.32	20.49
1380	AMEX	ILF	Fri, Oct 24, 2008	20.00	21.71	19.82	21.00
1379	AMEX	ILF	Thu, Oct 23, 2008	23.03	23.98	21.62	22.92
1378	AMEX	ILF	Wed, Oct 22, 2008	24.50	24.72	21.84	23.04
1377	AMEX	ILF	Tue, Oct 21, 2008	27.28	27.66	26.08	26.57
1376	AMEX	ILF	Mon, Oct 20, 2008	27.41	28.53	27.00	28.19
1375	AMEX	ILF	Fri, Oct 17, 2008	25.54	27.96	25.06	26.71
1374	AMEX	ILF	Thu, Oct 16, 2008	25.18	26.42	23.31	25.81
1373	AMEX	ILF	Wed, Oct 15, 2008	27.68	28.26	24.10	24.16
1372	AMEX	ILF	Tue, Oct 14, 2008	32.93	33.77	28.95	30.00
1371	AMEX	ILF	Mon, Oct 13, 2008	27.38	30.50	26.48	30.40
1370	AMEX	ILF	Fri, Oct 10, 2008	20.90	25.23	20.40	24.08
1369	AMEX	ILF	Thu, Oct 9, 2008	28.19	28.98	24.57	24.95
1368	AMEX	ILF	Wed, Oct 8, 2008	24.27	28.20	23.21	26.55
1367	AMEX	ILF	Tue, Oct 7, 2008	30.08	30.76	26.89	27.00
1366	AMEX	ILF	Mon, Oct 6, 2008	29.47	30.17	26.43	29.88
1365	AMEX	ILF	Fri, Oct 3, 2008	35.45	36.10	32.53	32.75
1364	AMEX	ILF	Thu, Oct 2, 2008	36.78	36.94	33.84	34.49
1363	AMEX	ILF	Wed, Oct 1, 2008	38.55	39.00	36.71	38.28
1362	AMEX	ILF	Tue, Sep 30, 2008	35.94	38.75	35.84	38.75
1361	AMEX	ILF	Mon, Sep 29, 2008	38.01	38.50	33.59	34.86
1360	AMEX	ILF	Fri, Sep 26, 2008	40.02	40.93	39.76	40.46
1359	AMEX	ILF	Thu, Sep 25, 2008	40.51	42.98	40.22	41.38
1358	AMEX	ILF	Wed, Sep 24, 2008	40.19	40.23	39.27	39.85
1357	AMEX	ILF	Tue, Sep 23, 2008	41.46	41.85	39.12	39.43
1356	AMEX	ILF	Mon, Sep 22, 2008	43.29	43.74	41.79	41.85
1355	AMEX	ILF	Fri, Sep 19, 2008	44.50	44.89	41.19	43.15
1354	AMEX	ILF	Thu, Sep 18, 2008	37.19	39.20	35.24	38.62
1353	AMEX	ILF	Wed, Sep 17, 2008	38.79	38.80	35.35	36.22
1352	AMEX	ILF	Tue, Sep 16, 2008	37.27	39.88	36.58	39.60
1351	AMEX	ILF	Mon, Sep 15, 2008	39.79	41.20	38.78	38.89
1350	AMEX	ILF	Fri, Sep 12, 2008	41.14	42.96	40.84	42.96
1349	AMEX	ILF	Thu, Sep 11, 2008	38.82	41.04	38.66	41.02
1348	AMEX	ILF	Wed, Sep 10, 2008	40.15	40.79	39.21	40.36
1347	AMEX	ILF	Tue, Sep 9, 2008	41.88	41.88	39.61	39.66
1346	AMEX	ILF	Mon, Sep 8, 2008	43.72	44.15	41.80	42.36
1345	AMEX	ILF	Fri, Sep 5, 2008	42.22	42.67	41.22	42.51
1344	AMEX	ILF	Thu, Sep 4, 2008	44.31	44.66	42.52	42.75
1343	AMEX	ILF	Wed, Sep 3, 2008	45.40	46.03	44.40	44.91
1342	AMEX	ILF	Tue, Sep 2, 2008	46.00	46.26	45.19	45.41
1341	AMEX	ILF	Fri, Aug 29, 2008	47.67	47.67	46.84	46.92
1340	AMEX	ILF	Thu, Aug 28, 2008	47.91	48.04	47.04	47.39
1339	AMEX	ILF	Wed, Aug 27, 2008	46.47	47.31	46.42	47.07
1338	AMEX	ILF	Tue, Aug 26, 2008	45.91	46.86	45.80	46.12
1337	AMEX	ILF	Mon, Aug 25, 2008	47.15	47.32	46.11	46.30
1336	AMEX	ILF	Fri, Aug 22, 2008	47.96	48.16	47.00	47.41
1335	AMEX	ILF	Thu, Aug 21, 2008	47.25	48.01	47.25	47.86
1334	AMEX	ILF	Wed, Aug 20, 2008	46.30	47.19	46.22	47.07
1333	AMEX	ILF	Tue, Aug 19, 2008	44.34	45.89	44.02	45.65
1332	AMEX	ILF	Mon, Aug 18, 2008	46.21	46.69	44.74	44.98
1331	AMEX	ILF	Fri, Aug 15, 2008	46.36	46.78	45.48	45.76
1330	AMEX	ILF	Thu, Aug 14, 2008	46.50	47.20	46.38	46.60
1329	AMEX	ILF	Wed, Aug 13, 2008	45.21	46.60	44.66	46.51
1328	AMEX	ILF	Tue, Aug 12, 2008	45.72	46.08	45.25	45.38
1327	AMEX	ILF	Mon, Aug 11, 2008	47.10	47.25	45.17	45.71
1326	AMEX	ILF	Fri, Aug 8, 2008	47.09	47.57	47.01	47.16
1325	AMEX	ILF	Thu, Aug 7, 2008	48.88	48.89	47.97	48.03
1324	AMEX	ILF	Wed, Aug 6, 2008	48.00	49.15	47.82	49.15
1323	AMEX	ILF	Tue, Aug 5, 2008	47.38	48.18	47.24	47.81
1322	AMEX	ILF	Mon, Aug 4, 2008	48.84	48.84	47.23	47.43
1321	AMEX	ILF	Fri, Aug 1, 2008	50.39	50.56	49.12	49.25
1320	AMEX	ILF	Thu, Jul 31, 2008	51.05	51.15	50.49	50.50
1319	AMEX	ILF	Wed, Jul 30, 2008	49.68	51.39	49.54	51.38
1318	AMEX	ILF	Tue, Jul 29, 2008	48.74	49.36	48.54	49.26
1317	AMEX	ILF	Mon, Jul 28, 2008	48.70	49.12	48.09	48.13
1316	AMEX	ILF	Fri, Jul 25, 2008	48.11	48.70	47.77	48.40
1315	AMEX	ILF	Thu, Jul 24, 2008	50.06	50.60	48.30	48.30
1314	AMEX	ILF	Wed, Jul 23, 2008	50.74	51.34	50.09	50.26
1313	AMEX	ILF	Tue, Jul 22, 2008	50.90	50.95	50.21	50.73
1312	AMEX	ILF	Mon, Jul 21, 2008	51.40	51.69	51.13	51.54
1311	AMEX	ILF	Fri, Jul 18, 2008	50.93	51.44	50.28	50.85
1310	AMEX	ILF	Thu, Jul 17, 2008	51.38	51.74	50.14	50.68
1309	AMEX	ILF	Wed, Jul 16, 2008	50.85	51.51	50.24	51.34
1308	AMEX	ILF	Tue, Jul 15, 2008	50.32	51.35	49.47	50.62
1307	AMEX	ILF	Mon, Jul 14, 2008	51.80	51.80	51.01	51.04
1306	AMEX	ILF	Fri, Jul 11, 2008	50.58	51.50	50.09	50.64
1305	AMEX	ILF	Thu, Jul 10, 2008	49.90	51.04	49.47	51.00
1304	AMEX	ILF	Wed, Jul 9, 2008	50.94	51.58	49.69	49.91
1303	AMEX	ILF	Tue, Jul 8, 2008	50.81	51.18	49.47	50.98
1302	AMEX	ILF	Mon, Jul 7, 2008	51.27	52.17	50.54	51.03
1301	AMEX	ILF	Thu, Jul 3, 2008	51.70	52.01	50.66	51.10
1300	AMEX	ILF	Wed, Jul 2, 2008	54.27	54.61	51.60	51.60
1299	AMEX	ILF	Tue, Jul 1, 2008	53.58	54.27	52.99	53.77
1298	AMEX	ILF	Mon, Jun 30, 2008	54.84	55.47	54.79	55.00
1297	AMEX	ILF	Fri, Jun 27, 2008	54.07	54.78	53.94	54.34
1296	AMEX	ILF	Thu, Jun 26, 2008	54.81	55.32	54.00	54.36
1295	AMEX	ILF	Wed, Jun 25, 2008	54.68	56.29	54.48	55.83
1294	AMEX	ILF	Tue, Jun 24, 2008	54.08	55.14	53.53	54.30
1293	AMEX	ILF	Mon, Jun 23, 2008	54.60	54.68	54.04	54.30
1292	AMEX	ILF	Fri, Jun 20, 2008	56.00	56.15	54.59	54.65
1291	AMEX	ILF	Thu, Jun 19, 2008	56.58	56.77	56.08	56.32
1290	AMEX	ILF	Wed, Jun 18, 2008	57.00	57.00	55.86	56.56
1289	AMEX	ILF	Tue, Jun 17, 2008	57.00	57.57	56.72	57.16
1288	AMEX	ILF	Mon, Jun 16, 2008	55.64	56.63	55.64	56.15
1287	AMEX	ILF	Fri, Jun 13, 2008	56.31	56.57	55.68	56.05
1286	AMEX	ILF	Thu, Jun 12, 2008	55.40	56.49	55.40	55.78
1285	AMEX	ILF	Wed, Jun 11, 2008	55.88	56.20	54.96	55.03
1284	AMEX	ILF	Tue, Jun 10, 2008	56.92	56.92	55.37	55.96
1283	AMEX	ILF	Mon, Jun 9, 2008	58.21	58.21	57.00	57.76
1282	AMEX	ILF	Fri, Jun 6, 2008	59.52	59.59	57.69	57.69
1281	AMEX	ILF	Thu, Jun 5, 2008	57.97	59.60	57.74	59.57
1280	AMEX	ILF	Wed, Jun 4, 2008	58.00	58.10	57.06	57.29
1279	AMEX	ILF	Tue, Jun 3, 2008	59.74	59.77	58.10	58.28
1278	AMEX	ILF	Mon, Jun 2, 2008	59.89	60.25	59.29	59.58
1277	AMEX	ILF	Fri, May 30, 2008	60.35	60.73	59.90	60.11
1276	AMEX	ILF	Thu, May 29, 2008	60.38	61.02	59.51	59.52
1275	AMEX	ILF	Wed, May 28, 2008	59.30	60.43	58.42	60.27
1274	AMEX	ILF	Tue, May 27, 2008	59.65	59.66	58.35	58.65
1273	AMEX	ILF	Fri, May 23, 2008	59.70	59.99	58.88	59.51
1272	AMEX	ILF	Thu, May 22, 2008	60.03	60.56	59.41	59.78
1271	AMEX	ILF	Wed, May 21, 2008	61.29	61.55	59.87	60.06
1270	AMEX	ILF	Tue, May 20, 2008	60.40	61.09	59.83	61.00
1269	AMEX	ILF	Mon, May 19, 2008	60.80	61.58	60.49	61.02
1268	AMEX	ILF	Fri, May 16, 2008	59.60	60.60	59.60	60.43
1267	AMEX	ILF	Thu, May 15, 2008	58.38	59.18	58.08	59.17
1266	AMEX	ILF	Wed, May 14, 2008	58.16	58.76	57.85	57.95
1265	AMEX	ILF	Tue, May 13, 2008	58.22	58.24	57.60	57.86
1264	AMEX	ILF	Mon, May 12, 2008	57.12	57.81	56.43	57.74
1263	AMEX	ILF	Fri, May 9, 2008	56.80	56.80	55.81	56.57
1262	AMEX	ILF	Thu, May 8, 2008	56.70	56.92	55.99	56.72
1261	AMEX	ILF	Wed, May 7, 2008	58.09	58.18	56.10	56.38
1260	AMEX	ILF	Tue, May 6, 2008	57.41	57.95	57.10	57.81
1259	AMEX	ILF	Mon, May 5, 2008	57.32	57.53	56.78	57.50
1258	AMEX	ILF	Fri, May 2, 2008	57.91	57.93	56.53	56.88
1257	AMEX	ILF	Thu, May 1, 2008	55.64	56.87	55.14	55.91
1256	AMEX	ILF	Wed, Apr 30, 2008	53.49	56.46	53.38	55.30
1255	AMEX	ILF	Tue, Apr 29, 2008	54.32	54.36	52.93	52.98
1254	AMEX	ILF	Mon, Apr 28, 2008	55.23	55.54	54.73	54.86
1253	AMEX	ILF	Fri, Apr 25, 2008	55.21	55.28	54.32	54.76
1252	AMEX	ILF	Thu, Apr 24, 2008	56.41	56.41	54.90	55.39
1251	AMEX	ILF	Wed, Apr 23, 2008	56.81	56.89	56.00	56.46
1250	AMEX	ILF	Tue, Apr 22, 2008	56.39	57.31	56.32	56.64
1249	AMEX	ILF	Mon, Apr 21, 2008	56.04	57.03	55.80	56.99
1248	AMEX	ILF	Fri, Apr 18, 2008	56.23	56.34	55.64	55.99
1247	AMEX	ILF	Thu, Apr 17, 2008	54.92	55.98	54.64	55.98
1246	AMEX	ILF	Wed, Apr 16, 2008	54.47	55.53	54.43	55.34
1245	AMEX	ILF	Tue, Apr 15, 2008	53.80	53.94	53.29	53.85
1244	AMEX	ILF	Mon, Apr 14, 2008	52.92	53.70	52.42	53.27
1243	AMEX	ILF	Fri, Apr 11, 2008	53.40	53.65	52.93	53.10
1242	AMEX	ILF	Thu, Apr 10, 2008	53.66	54.02	52.75	53.96
1241	AMEX	ILF	Wed, Apr 9, 2008	54.22	54.58	53.27	53.57
1240	AMEX	ILF	Tue, Apr 8, 2008	53.53	54.49	53.22	54.09
1239	AMEX	ILF	Mon, Apr 7, 2008	54.57	54.90	53.50	53.84
1238	AMEX	ILF	Fri, Apr 4, 2008	53.48	54.00	53.12	53.66
1237	AMEX	ILF	Thu, Apr 3, 2008	52.55	53.80	52.31	53.30
1236	AMEX	ILF	Wed, Apr 2, 2008	52.88	53.30	52.15	52.84
1235	AMEX	ILF	Tue, Apr 1, 2008	51.30	52.51	50.94	52.41
1234	AMEX	ILF	Mon, Mar 31, 2008	49.46	50.61	49.46	50.50
1233	AMEX	ILF	Fri, Mar 28, 2008	50.39	50.39	49.60	50.00
1232	AMEX	ILF	Thu, Mar 27, 2008	51.19	51.32	50.02	50.25
1231	AMEX	ILF	Wed, Mar 26, 2008	50.58	50.91	49.77	50.77
1230	AMEX	ILF	Tue, Mar 25, 2008	49.29	50.40	49.15	50.25
1229	AMEX	ILF	Mon, Mar 24, 2008	48.66	49.59	47.76	48.79
1228	AMEX	ILF	Thu, Mar 20, 2008	47.68	47.92	46.41	47.56
1227	AMEX	ILF	Wed, Mar 19, 2008	51.19	51.27	47.67	47.71
1226	AMEX	ILF	Tue, Mar 18, 2008	49.98	51.13	49.55	51.12
1225	AMEX	ILF	Mon, Mar 17, 2008	48.40	49.70	47.75	48.59
1224	AMEX	ILF	Fri, Mar 14, 2008	52.21	52.25	49.49	50.39
1223	AMEX	ILF	Thu, Mar 13, 2008	49.80	51.61	49.20	51.47
1222	AMEX	ILF	Wed, Mar 12, 2008	51.20	52.08	51.06	51.33
1221	AMEX	ILF	Tue, Mar 11, 2008	50.02	51.16	49.20	51.16
1220	AMEX	ILF	Mon, Mar 10, 2008	49.77	49.95	48.18	48.39
1219	AMEX	ILF	Fri, Mar 7, 2008	49.80	50.89	49.54	49.85
1218	AMEX	ILF	Thu, Mar 6, 2008	52.31	52.48	50.53	50.61
1217	AMEX	ILF	Wed, Mar 5, 2008	51.92	52.91	51.79	52.52
1216	AMEX	ILF	Tue, Mar 4, 2008	52.44	52.52	50.50	51.44
1215	AMEX	ILF	Mon, Mar 3, 2008	51.46	52.66	51.16	52.60
1214	AMEX	ILF	Fri, Feb 29, 2008	53.75	53.76	51.46	51.80
1213	AMEX	ILF	Thu, Feb 28, 2008	54.20	54.90	53.94	54.32
1212	AMEX	ILF	Wed, Feb 27, 2008	53.02	54.60	53.02	54.36
1211	AMEX	ILF	Tue, Feb 26, 2008	52.47	53.69	52.07	53.43
1210	AMEX	ILF	Mon, Feb 25, 2008	52.06	52.87	51.40	52.69
1209	AMEX	ILF	Fri, Feb 22, 2008	51.78	52.18	50.74	51.90
1208	AMEX	ILF	Thu, Feb 21, 2008	51.98	52.20	51.13	51.32
1207	AMEX	ILF	Wed, Feb 20, 2008	49.63	51.39	49.20	51.14
1206	AMEX	ILF	Tue, Feb 19, 2008	50.70	50.90	49.86	50.00
1205	AMEX	ILF	Fri, Feb 15, 2008	48.60	48.95	48.05	48.78
1204	AMEX	ILF	Thu, Feb 14, 2008	50.35	50.38	49.04	49.35
1203	AMEX	ILF	Wed, Feb 13, 2008	49.20	50.11	48.85	50.11
1202	AMEX	ILF	Tue, Feb 12, 2008	48.83	49.80	48.31	48.57
1201	AMEX	ILF	Mon, Feb 11, 2008	47.14	48.30	46.58	48.29
1200	AMEX	ILF	Fri, Feb 8, 2008	46.04	47.06	46.04	46.82
1199	AMEX	ILF	Thu, Feb 7, 2008	46.21	47.22	45.44	47.00
1198	AMEX	ILF	Wed, Feb 6, 2008	46.20	47.36	45.92	46.21
1197	AMEX	ILF	Tue, Feb 5, 2008	47.92	48.06	45.94	46.12
1196	AMEX	ILF	Mon, Feb 4, 2008	48.95	49.22	48.49	48.67
1195	AMEX	ILF	Fri, Feb 1, 2008	48.07	49.08	47.82	48.99
1194	AMEX	ILF	Thu, Jan 31, 2008	45.95	48.15	45.55	48.09
1193	AMEX	ILF	Wed, Jan 30, 2008	46.62	48.20	46.25	46.97
1192	AMEX	ILF	Tue, Jan 29, 2008	46.70	47.13	46.23	46.92
1191	AMEX	ILF	Mon, Jan 28, 2008	44.66	46.30	44.16	46.16
1190	AMEX	ILF	Fri, Jan 25, 2008	46.47	46.80	44.75	44.99
1189	AMEX	ILF	Thu, Jan 24, 2008	44.53	45.92	44.31	45.36
1188	AMEX	ILF	Wed, Jan 23, 2008	41.60	44.20	40.62	44.02
1187	AMEX	ILF	Tue, Jan 22, 2008	40.88	43.95	40.40	43.60
1186	AMEX	ILF	Fri, Jan 18, 2008	44.03	44.72	42.80	44.27
1185	AMEX	ILF	Thu, Jan 17, 2008	45.02	46.11	43.12	43.38
1184	AMEX	ILF	Wed, Jan 16, 2008	46.59	46.90	44.36	45.07
1183	AMEX	ILF	Tue, Jan 15, 2008	48.11	48.38	46.75	46.97
1182	AMEX	ILF	Mon, Jan 14, 2008	49.26	49.49	48.67	49.09
1181	AMEX	ILF	Fri, Jan 11, 2008	49.45	49.67	48.41	48.75
1180	AMEX	ILF	Thu, Jan 10, 2008	48.45	50.18	48.22	49.76
1179	AMEX	ILF	Wed, Jan 9, 2008	47.75	48.84	47.18	48.83
1178	AMEX	ILF	Tue, Jan 8, 2008	48.43	49.34	47.65	47.76
1177	AMEX	ILF	Mon, Jan 7, 2008	48.35	48.40	46.75	47.68
1176	AMEX	ILF	Fri, Jan 4, 2008	49.00	49.00	47.65	48.12
1175	AMEX	ILF	Thu, Jan 3, 2008	49.53	49.96	49.39	49.74
1174	AMEX	ILF	Wed, Jan 2, 2008	49.95	50.49	49.00	49.20
1173	AMEX	ILF	Mon, Dec 31, 2007	50.42	50.42	49.58	49.78
1172	AMEX	ILF	Fri, Dec 28, 2007	50.94	50.94	50.31	50.91
1171	AMEX	ILF	Thu, Dec 27, 2007	50.93	51.29	50.36	50.64
1170	AMEX	ILF	Wed, Dec 26, 2007	50.81	51.50	50.46	51.37
1169	AMEX	ILF	Mon, Dec 24, 2007	50.15	51.28	49.48	51.18
1168	AMEX	ILF	Fri, Dec 21, 2007	50.39	50.96	50.10	50.96
1167	AMEX	ILF	Thu, Dec 20, 2007	49.82	49.82	49.10	49.56
1166	AMEX	ILF	Wed, Dec 19, 2007	48.60	49.40	48.41	48.76
1165	AMEX	ILF	Tue, Dec 18, 2007	48.80	49.03	47.30	48.77
1164	AMEX	ILF	Mon, Dec 17, 2007	49.14	49.20	47.26	47.37
1163	AMEX	ILF	Fri, Dec 14, 2007	49.98	50.58	49.47	49.79
1162	AMEX	ILF	Thu, Dec 13, 2007	51.14	51.30	49.94	50.97
1161	AMEX	ILF	Wed, Dec 12, 2007	53.38	53.80	51.14	52.06
1160	AMEX	ILF	Tue, Dec 11, 2007	53.24	53.98	50.68	51.02
1159	AMEX	ILF	Mon, Dec 10, 2007	53.20	53.49	52.85	53.00
1158	AMEX	ILF	Fri, Dec 7, 2007	53.37	53.60	52.80	53.22
1157	AMEX	ILF	Thu, Dec 6, 2007	52.03	53.54	51.89	53.17
1156	AMEX	ILF	Wed, Dec 5, 2007	50.42	51.94	50.42	51.89
1155	AMEX	ILF	Tue, Dec 4, 2007	49.52	50.52	49.10	49.10
1154	AMEX	ILF	Mon, Dec 3, 2007	50.43	50.61	49.70	50.40
1153	AMEX	ILF	Fri, Nov 30, 2007	51.00	51.40	50.00	50.43
1152	AMEX	ILF	Thu, Nov 29, 2007	49.81	50.56	49.07	49.69
1151	AMEX	ILF	Wed, Nov 28, 2007	47.24	49.62	47.24	49.57
1150	AMEX	ILF	Tue, Nov 27, 2007	45.25	46.58	44.72	46.26
1149	AMEX	ILF	Mon, Nov 26, 2007	47.08	48.17	45.26	45.42
1148	AMEX	ILF	Fri, Nov 23, 2007	49.14	49.14	47.55	47.70
1147	AMEX	ILF	Wed, Nov 21, 2007	48.91	48.91	46.73	47.36
1146	AMEX	ILF	Tue, Nov 20, 2007	49.20	50.55	48.34	49.68
1145	AMEX	ILF	Mon, Nov 19, 2007	51.22	51.22	48.60	48.86
1144	AMEX	ILF	Fri, Nov 16, 2007	50.52	51.40	50.17	51.06
1143	AMEX	ILF	Thu, Nov 15, 2007	50.80	50.80	49.08	49.67
1142	AMEX	ILF	Wed, Nov 14, 2007	52.10	52.20	50.41	50.94
1141	AMEX	ILF	Tue, Nov 13, 2007	48.20	50.63	48.20	50.52
1140	AMEX	ILF	Mon, Nov 12, 2007	49.16	49.91	46.83	46.90
1139	AMEX	ILF	Fri, Nov 9, 2007	50.23	51.32	49.68	50.43
1138	AMEX	ILF	Thu, Nov 8, 2007	52.50	52.50	49.93	51.72
1137	AMEX	ILF	Wed, Nov 7, 2007	52.56	52.56	50.15	50.34
1136	AMEX	ILF	Tue, Nov 6, 2007	51.98	52.34	51.24	52.33
1135	AMEX	ILF	Mon, Nov 5, 2007	50.77	50.94	49.95	50.67
1134	AMEX	ILF	Fri, Nov 2, 2007	52.21	52.74	50.65	51.86
1133	AMEX	ILF	Thu, Nov 1, 2007	52.77	52.77	51.64	51.95
1132	AMEX	ILF	Wed, Oct 31, 2007	53.18	54.04	52.65	53.38
1131	AMEX	ILF	Tue, Oct 30, 2007	52.74	53.04	52.36	52.43
1130	AMEX	ILF	Mon, Oct 29, 2007	52.69	53.65	52.69	53.33
1129	AMEX	ILF	Fri, Oct 26, 2007	50.91	52.44	50.91	52.30
1128	AMEX	ILF	Thu, Oct 25, 2007	50.29	50.78	49.84	50.60
1127	AMEX	ILF	Wed, Oct 24, 2007	50.41	50.65	49.18	50.29
1126	AMEX	ILF	Tue, Oct 23, 2007	49.66	50.82	49.66	50.60
1125	AMEX	ILF	Mon, Oct 22, 2007	48.00	49.44	47.89	49.40
1124	AMEX	ILF	Fri, Oct 19, 2007	51.58	51.58	49.06	49.16
1123	AMEX	ILF	Thu, Oct 18, 2007	50.58	51.83	50.22	51.72
1122	AMEX	ILF	Wed, Oct 17, 2007	50.94	51.01	49.80	50.94
1121	AMEX	ILF	Tue, Oct 16, 2007	50.19	50.45	49.62	50.13
1120	AMEX	ILF	Mon, Oct 15, 2007	52.06	52.06	50.53	51.00
1119	AMEX	ILF	Fri, Oct 12, 2007	50.66	51.84	50.64	51.84
1118	AMEX	ILF	Thu, Oct 11, 2007	51.64	52.18	49.74	50.64
1117	AMEX	ILF	Wed, Oct 10, 2007	51.11	51.35	50.63	51.17
1116	AMEX	ILF	Tue, Oct 9, 2007	50.57	51.33	50.57	51.15
1115	AMEX	ILF	Mon, Oct 8, 2007	49.94	50.37	49.66	50.34
1114	AMEX	ILF	Fri, Oct 5, 2007	48.90	50.62	48.90	50.06
1113	AMEX	ILF	Thu, Oct 4, 2007	48.21	48.93	47.34	48.30
1112	AMEX	ILF	Wed, Oct 3, 2007	49.84	49.84	47.94	47.94
1111	AMEX	ILF	Tue, Oct 2, 2007	50.16	50.26	49.20	50.21
1110	AMEX	ILF	Mon, Oct 1, 2007	48.51	50.24	48.51	50.24
1109	AMEX	ILF	Fri, Sep 28, 2007	47.55	48.46	47.55	48.30
1108	AMEX	ILF	Thu, Sep 27, 2007	47.73	48.32	47.40	48.20
1107	AMEX	ILF	Wed, Sep 26, 2007	47.05	47.46	46.75	47.40
1106	AMEX	ILF	Tue, Sep 25, 2007	45.87	46.44	45.56	46.44
1105	AMEX	ILF	Mon, Sep 24, 2007	46.20	46.47	45.92	46.34
1104	AMEX	ILF	Fri, Sep 21, 2007	45.84	45.94	45.54	45.70
1103	AMEX	ILF	Thu, Sep 20, 2007	45.39	45.92	44.69	45.13
1102	AMEX	ILF	Wed, Sep 19, 2007	45.99	46.37	45.23	45.41
1101	AMEX	ILF	Tue, Sep 18, 2007	42.82	45.27	42.78	45.12
1100	AMEX	ILF	Mon, Sep 17, 2007	42.81	43.02	42.15	42.44
1099	AMEX	ILF	Fri, Sep 14, 2007	43.24	43.63	42.80	43.26
1098	AMEX	ILF	Thu, Sep 13, 2007	42.80	43.59	42.80	43.25
1097	AMEX	ILF	Wed, Sep 12, 2007	42.42	42.90	42.42	42.62
1096	AMEX	ILF	Tue, Sep 11, 2007	41.65	42.56	41.65	42.38
1095	AMEX	ILF	Mon, Sep 10, 2007	41.90	41.95	40.75	41.32
1094	AMEX	ILF	Fri, Sep 7, 2007	42.20	42.25	41.28	41.89
1093	AMEX	ILF	Thu, Sep 6, 2007	42.90	43.05	42.45	43.03
1092	AMEX	ILF	Wed, Sep 5, 2007	42.81	42.81	42.05	42.40
1091	AMEX	ILF	Tue, Sep 4, 2007	42.54	43.43	42.44	43.26
1090	AMEX	ILF	Fri, Aug 31, 2007	42.00	42.54	41.83	42.43
1089	AMEX	ILF	Thu, Aug 30, 2007	40.71	41.69	40.27	40.97
1088	AMEX	ILF	Wed, Aug 29, 2007	40.07	41.15	39.84	41.00
1087	AMEX	ILF	Tue, Aug 28, 2007	41.10	41.26	39.25	39.39
1086	AMEX	ILF	Mon, Aug 27, 2007	41.39	41.93	41.11	41.56
1085	AMEX	ILF	Fri, Aug 24, 2007	40.23	41.80	40.05	41.80
1084	AMEX	ILF	Thu, Aug 23, 2007	40.66	40.66	39.52	40.40
1083	AMEX	ILF	Wed, Aug 22, 2007	38.89	40.12	38.89	40.01
1082	AMEX	ILF	Tue, Aug 21, 2007	37.41	38.35	37.27	38.12
1081	AMEX	ILF	Mon, Aug 20, 2007	38.15	38.57	37.12	38.16
1080	AMEX	ILF	Fri, Aug 17, 2007	38.90	38.90	36.16	37.80
1079	AMEX	ILF	Thu, Aug 16, 2007	35.57	37.00	33.35	36.40
1078	AMEX	ILF	Wed, Aug 15, 2007	38.30	39.22	36.90	37.19
1077	AMEX	ILF	Tue, Aug 14, 2007	40.82	40.82	38.80	39.14
1076	AMEX	ILF	Mon, Aug 13, 2007	41.54	41.60	40.66	40.72
1075	AMEX	ILF	Fri, Aug 10, 2007	40.59	41.14	39.60	40.75
1074	AMEX	ILF	Thu, Aug 9, 2007	42.36	42.68	41.49	41.58
1073	AMEX	ILF	Wed, Aug 8, 2007	42.88	43.83	42.70	43.40
1072	AMEX	ILF	Tue, Aug 7, 2007	41.44	42.56	41.23	42.23
1071	AMEX	ILF	Mon, Aug 6, 2007	41.49	41.82	40.18	41.75
1070	AMEX	ILF	Fri, Aug 3, 2007	43.00	43.09	41.04	41.11
1069	AMEX	ILF	Thu, Aug 2, 2007	42.78	43.30	42.62	43.10
1068	AMEX	ILF	Wed, Aug 1, 2007	42.80	42.90	41.56	42.56
1067	AMEX	ILF	Tue, Jul 31, 2007	43.78	44.30	42.81	42.94
1066	AMEX	ILF	Mon, Jul 30, 2007	42.64	43.58	42.18	43.24
1065	AMEX	ILF	Fri, Jul 27, 2007	42.49	42.78	41.41	42.05
1064	AMEX	ILF	Thu, Jul 26, 2007	43.39	43.39	40.80	42.15
1063	AMEX	ILF	Wed, Jul 25, 2007	45.20	45.26	43.38	44.45
1062	AMEX	ILF	Tue, Jul 24, 2007	45.91	46.06	44.30	44.74
1061	AMEX	ILF	Mon, Jul 23, 2007	46.10	46.59	45.74	46.59
1060	AMEX	ILF	Fri, Jul 20, 2007	46.01	46.01	45.29	45.55
1059	AMEX	ILF	Thu, Jul 19, 2007	46.36	46.49	46.16	46.20
1058	AMEX	ILF	Wed, Jul 18, 2007	45.40	45.85	45.14	45.80
1057	AMEX	ILF	Tue, Jul 17, 2007	45.68	46.08	45.54	45.70
1056	AMEX	ILF	Mon, Jul 16, 2007	46.24	46.27	45.50	45.75
1055	AMEX	ILF	Fri, Jul 13, 2007	46.00	46.39	45.72	46.24
1054	AMEX	ILF	Thu, Jul 12, 2007	45.39	46.14	45.34	46.12
1053	AMEX	ILF	Wed, Jul 11, 2007	44.03	44.84	43.84	44.79
1052	AMEX	ILF	Tue, Jul 10, 2007	43.80	44.36	43.80	44.02
1051	AMEX	ILF	Mon, Jul 9, 2007	44.98	45.18	44.66	44.80
1050	AMEX	ILF	Fri, Jul 6, 2007	44.51	44.85	44.36	44.68
1049	AMEX	ILF	Thu, Jul 5, 2007	44.02	44.31	43.84	44.30
1048	AMEX	ILF	Tue, Jul 3, 2007	43.81	43.84	43.55	43.80
1047	AMEX	ILF	Mon, Jul 2, 2007	43.09	43.55	43.01	43.54
1046	AMEX	ILF	Fri, Jun 29, 2007	42.83	43.11	42.26	42.70
1045	AMEX	ILF	Thu, Jun 28, 2007	42.31	42.88	42.31	42.55
1044	AMEX	ILF	Wed, Jun 27, 2007	41.76	42.32	41.29	42.31
1043	AMEX	ILF	Tue, Jun 26, 2007	42.79	42.89	41.70	41.76
1042	AMEX	ILF	Mon, Jun 25, 2007	42.90	43.25	42.26	42.44
1041	AMEX	ILF	Fri, Jun 22, 2007	43.28	43.50	42.80	43.16
1040	AMEX	ILF	Thu, Jun 21, 2007	43.05	43.76	42.61	43.62
1039	AMEX	ILF	Wed, Jun 20, 2007	44.27	44.28	42.94	43.15
1038	AMEX	ILF	Tue, Jun 19, 2007	43.94	44.13	43.72	44.06
1037	AMEX	ILF	Mon, Jun 18, 2007	44.22	44.36	43.92	44.24
1036	AMEX	ILF	Fri, Jun 15, 2007	43.85	44.18	43.85	44.09
1035	AMEX	ILF	Thu, Jun 14, 2007	42.59	43.19	42.59	43.09
1034	AMEX	ILF	Wed, Jun 13, 2007	41.71	42.32	41.54	42.25
1033	AMEX	ILF	Tue, Jun 12, 2007	41.82	42.16	41.26	41.30
1032	AMEX	ILF	Mon, Jun 11, 2007	41.51	42.41	41.46	42.13
1031	AMEX	ILF	Fri, Jun 8, 2007	40.90	41.60	40.43	41.57
1030	AMEX	ILF	Thu, Jun 7, 2007	41.58	42.17	40.25	40.51
1029	AMEX	ILF	Wed, Jun 6, 2007	42.40	42.44	41.63	41.73
1028	AMEX	ILF	Tue, Jun 5, 2007	43.09	43.09	42.47	43.06
1027	AMEX	ILF	Mon, Jun 4, 2007	42.99	43.38	42.86	43.33
1026	AMEX	ILF	Fri, Jun 1, 2007	42.92	43.45	42.75	43.44
1025	AMEX	ILF	Thu, May 31, 2007	42.43	42.75	42.06	42.11
1024	AMEX	ILF	Wed, May 30, 2007	40.61	42.16	40.20	42.08
1023	AMEX	ILF	Tue, May 29, 2007	41.70	41.87	40.95	41.16
1022	AMEX	ILF	Fri, May 25, 2007	40.51	41.17	40.51	41.11
1021	AMEX	ILF	Thu, May 24, 2007	41.20	41.58	39.98	40.09
1020	AMEX	ILF	Wed, May 23, 2007	41.42	42.05	41.33	41.42
1019	AMEX	ILF	Tue, May 22, 2007	42.16	42.16	41.44	41.64
1018	AMEX	ILF	Mon, May 21, 2007	41.67	42.18	41.67	41.95
1017	AMEX	ILF	Fri, May 18, 2007	41.20	41.61	41.05	41.59
1016	AMEX	ILF	Thu, May 17, 2007	40.66	41.22	40.38	41.00
1015	AMEX	ILF	Wed, May 16, 2007	40.07	41.05	39.87	41.05
1014	AMEX	ILF	Tue, May 15, 2007	39.64	40.07	39.50	39.70
1013	AMEX	ILF	Mon, May 14, 2007	40.07	40.11	39.26	39.50
1012	AMEX	ILF	Fri, May 11, 2007	39.51	40.01	39.50	39.98
1011	AMEX	ILF	Thu, May 10, 2007	40.06	40.10	39.08	39.29
1010	AMEX	ILF	Wed, May 9, 2007	39.16	40.31	39.16	40.26
1009	AMEX	ILF	Tue, May 8, 2007	39.01	39.22	38.66	39.14
1008	AMEX	ILF	Mon, May 7, 2007	39.60	39.80	39.32	39.42
1007	AMEX	ILF	Fri, May 4, 2007	39.35	39.73	39.30	39.58
1006	AMEX	ILF	Thu, May 3, 2007	38.80	39.20	38.68	39.15
1005	AMEX	ILF	Wed, May 2, 2007	37.98	38.61	37.98	38.46
1004	AMEX	ILF	Tue, May 1, 2007	37.93	38.00	37.39	37.75
1003	AMEX	ILF	Mon, Apr 30, 2007	38.48	38.49	37.68	37.72
1002	AMEX	ILF	Fri, Apr 27, 2007	38.34	38.53	37.76	38.46
1001	AMEX	ILF	Thu, Apr 26, 2007	38.97	39.00	38.45	38.54
1000	AMEX	ILF	Wed, Apr 25, 2007	38.59	38.85	38.39	38.78
999	AMEX	ILF	Tue, Apr 24, 2007	38.50	38.55	38.03	38.34
998	AMEX	ILF	Mon, Apr 23, 2007	38.76	38.86	38.44	38.48
997	AMEX	ILF	Fri, Apr 20, 2007	38.95	38.97	38.55	38.75
996	AMEX	ILF	Thu, Apr 19, 2007	37.54	38.29	37.47	38.24
995	AMEX	ILF	Wed, Apr 18, 2007	38.10	38.43	37.98	38.19
994	AMEX	ILF	Tue, Apr 17, 2007	38.63	38.68	38.13	38.43
993	AMEX	ILF	Mon, Apr 16, 2007	38.34	38.51	38.23	38.44
992	AMEX	ILF	Fri, Apr 13, 2007	37.79	38.03	37.50	37.96
991	AMEX	ILF	Thu, Apr 12, 2007	37.19	37.64	36.74	37.54
990	AMEX	ILF	Wed, Apr 11, 2007	37.81	37.89	37.04	37.36
989	AMEX	ILF	Tue, Apr 10, 2007	37.58	37.75	37.45	37.58
988	AMEX	ILF	Mon, Apr 9, 2007	37.44	37.60	37.28	37.50
987	AMEX	ILF	Thu, Apr 5, 2007	36.91	37.16	36.75	37.12
986	AMEX	ILF	Wed, Apr 4, 2007	36.78	36.99	36.61	36.96
985	AMEX	ILF	Tue, Apr 3, 2007	36.50	36.88	36.45	36.79
984	AMEX	ILF	Mon, Apr 2, 2007	35.81	36.21	35.66	36.19
983	AMEX	ILF	Fri, Mar 30, 2007	35.66	35.92	35.33	35.67
982	AMEX	ILF	Thu, Mar 29, 2007	35.31	35.82	35.14	35.71
981	AMEX	ILF	Wed, Mar 28, 2007	34.88	34.98	34.50	34.80
980	AMEX	ILF	Tue, Mar 27, 2007	35.40	35.42	35.17	35.27
979	AMEX	ILF	Mon, Mar 26, 2007	35.80	35.80	35.12	35.58
978	AMEX	ILF	Fri, Mar 23, 2007	35.45	35.77	35.37	35.58
977	AMEX	ILF	Thu, Mar 22, 2007	35.69	35.84	35.42	35.50
976	AMEX	ILF	Wed, Mar 21, 2007	34.52	35.66	34.50	35.63
975	AMEX	ILF	Tue, Mar 20, 2007	34.22	34.47	34.02	34.47
974	AMEX	ILF	Mon, Mar 19, 2007	33.60	34.09	33.58	34.07
973	AMEX	ILF	Fri, Mar 16, 2007	33.80	33.87	33.15	33.36
972	AMEX	ILF	Thu, Mar 15, 2007	33.40	33.88	33.35	33.70
971	AMEX	ILF	Wed, Mar 14, 2007	33.07	33.53	32.43	33.47
970	AMEX	ILF	Tue, Mar 13, 2007	33.89	34.08	32.97	33.06
969	AMEX	ILF	Mon, Mar 12, 2007	33.97	34.37	33.81	34.24
968	AMEX	ILF	Fri, Mar 9, 2007	33.86	33.98	33.62	33.93
967	AMEX	ILF	Thu, Mar 8, 2007	33.58	33.70	33.23	33.52
966	AMEX	ILF	Wed, Mar 7, 2007	33.18	33.38	32.74	32.86
965	AMEX	ILF	Tue, Mar 6, 2007	32.14	33.14	32.14	33.14
964	AMEX	ILF	Mon, Mar 5, 2007	31.30	32.24	30.92	31.58
963	AMEX	ILF	Fri, Mar 2, 2007	32.98	33.12	32.23	32.32
962	AMEX	ILF	Thu, Mar 1, 2007	32.39	33.25	31.76	33.00
961	AMEX	ILF	Wed, Feb 28, 2007	33.28	33.60	32.90	33.36
960	AMEX	ILF	Tue, Feb 27, 2007	34.80	34.80	31.72	32.76
959	AMEX	ILF	Mon, Feb 26, 2007	35.89	36.03	35.41	35.58
958	AMEX	ILF	Fri, Feb 23, 2007	36.09	36.09	35.51	35.70
957	AMEX	ILF	Thu, Feb 22, 2007	36.40	36.48	35.88	36.11
956	AMEX	ILF	Wed, Feb 21, 2007	35.94	36.08	35.59	36.06
955	AMEX	ILF	Tue, Feb 20, 2007	35.83	36.05	35.67	36.04
954	AMEX	ILF	Fri, Feb 16, 2007	35.99	36.05	35.76	36.02
953	AMEX	ILF	Thu, Feb 15, 2007	36.20	36.25	35.99	36.03
952	AMEX	ILF	Wed, Feb 14, 2007	35.62	36.28	35.62	36.17
951	AMEX	ILF	Tue, Feb 13, 2007	34.78	35.50	34.78	35.46
950	AMEX	ILF	Mon, Feb 12, 2007	34.82	34.84	34.38	34.63
949	AMEX	ILF	Fri, Feb 9, 2007	35.45	35.53	34.77	34.82
948	AMEX	ILF	Thu, Feb 8, 2007	35.27	35.48	34.92	35.40
947	AMEX	ILF	Wed, Feb 7, 2007	35.55	35.63	35.22	35.35
946	AMEX	ILF	Tue, Feb 6, 2007	35.62	35.66	35.29	35.54
945	AMEX	ILF	Mon, Feb 5, 2007	35.38	35.45	35.14	35.42
944	AMEX	ILF	Fri, Feb 2, 2007	35.21	35.30	34.90	35.24
943	AMEX	ILF	Thu, Feb 1, 2007	35.28	35.40	35.00	35.21
942	AMEX	ILF	Wed, Jan 31, 2007	34.14	34.88	34.04	34.83
941	AMEX	ILF	Tue, Jan 30, 2007	33.87	34.17	33.62	34.11
940	AMEX	ILF	Mon, Jan 29, 2007	34.02	34.13	33.61	33.71
939	AMEX	ILF	Fri, Jan 26, 2007	34.12	34.24	33.83	34.17
938	AMEX	ILF	Thu, Jan 25, 2007	34.80	34.80	33.88	34.07
937	AMEX	ILF	Wed, Jan 24, 2007	34.56	34.94	34.39	34.88
936	AMEX	ILF	Tue, Jan 23, 2007	33.72	34.48	33.72	34.48
935	AMEX	ILF	Mon, Jan 22, 2007	33.70	33.80	33.37	33.68
934	AMEX	ILF	Fri, Jan 19, 2007	33.31	33.61	32.95	33.59
933	AMEX	ILF	Thu, Jan 18, 2007	33.34	33.63	32.86	32.96
932	AMEX	ILF	Wed, Jan 17, 2007	33.14	33.47	32.99	33.34
931	AMEX	ILF	Tue, Jan 16, 2007	33.22	33.32	33.07	33.23
930	AMEX	ILF	Fri, Jan 12, 2007	33.00	33.42	32.96	33.42
929	AMEX	ILF	Thu, Jan 11, 2007	32.41	33.33	32.41	32.90
928	AMEX	ILF	Wed, Jan 10, 2007	31.98	32.60	31.72	32.60
927	AMEX	ILF	Tue, Jan 9, 2007	33.04	33.04	32.06	32.30
926	AMEX	ILF	Mon, Jan 8, 2007	32.73	33.15	32.68	33.15
925	AMEX	ILF	Fri, Jan 5, 2007	33.50	33.50	32.60	32.75
924	AMEX	ILF	Thu, Jan 4, 2007	33.66	33.72	33.38	33.62
923	AMEX	ILF	Wed, Jan 3, 2007	34.50	34.52	33.63	34.03
922	AMEX	ILF	Fri, Dec 29, 2006	33.94	33.99	33.83	33.99
921	AMEX	ILF	Thu, Dec 28, 2006	33.91	33.93	33.72	33.87
920	AMEX	ILF	Wed, Dec 27, 2006	33.27	33.96	33.22	33.90
919	AMEX	ILF	Tue, Dec 26, 2006	33.03	33.12	32.92	33.12
918	AMEX	ILF	Fri, Dec 22, 2006	33.00	33.00	32.67	32.89
917	AMEX	ILF	Thu, Dec 21, 2006	32.99	33.08	32.64	33.00
916	AMEX	ILF	Wed, Dec 20, 2006	33.62	33.91	33.56	33.60
915	AMEX	ILF	Tue, Dec 19, 2006	33.33	33.74	33.20	33.74
914	AMEX	ILF	Mon, Dec 18, 2006	34.27	34.34	33.74	33.74
913	AMEX	ILF	Fri, Dec 15, 2006	34.17	34.27	34.06	34.18
912	AMEX	ILF	Thu, Dec 14, 2006	34.03	34.22	33.80	34.16
911	AMEX	ILF	Wed, Dec 13, 2006	33.60	33.64	33.37	33.58
910	AMEX	ILF	Tue, Dec 12, 2006	33.79	33.79	33.14	33.51
909	AMEX	ILF	Mon, Dec 11, 2006	33.78	33.78	33.56	33.74
908	AMEX	ILF	Fri, Dec 8, 2006	33.51	33.70	33.33	33.66
907	AMEX	ILF	Thu, Dec 7, 2006	33.48	33.73	33.30	33.44
906	AMEX	ILF	Wed, Dec 6, 2006	33.40	33.66	33.24	33.50
905	AMEX	ILF	Tue, Dec 5, 2006	33.23	33.65	33.11	33.52
904	AMEX	ILF	Mon, Dec 4, 2006	32.38	33.00	32.26	33.00
903	AMEX	ILF	Fri, Dec 1, 2006	32.62	32.64	31.90	32.22
902	AMEX	ILF	Thu, Nov 30, 2006	32.44	32.65	32.12	32.62
901	AMEX	ILF	Wed, Nov 29, 2006	31.97	32.48	31.96	32.42
900	AMEX	ILF	Tue, Nov 28, 2006	31.37	31.72	31.13	31.72
899	AMEX	ILF	Mon, Nov 27, 2006	32.38	32.38	31.30	31.48
898	AMEX	ILF	Fri, Nov 24, 2006	32.10	32.34	32.06	32.28
897	AMEX	ILF	Wed, Nov 22, 2006	32.24	32.39	32.07	32.39
896	AMEX	ILF	Tue, Nov 21, 2006	31.76	32.26	31.69	32.24
895	AMEX	ILF	Mon, Nov 20, 2006	31.68	31.96	31.60	31.79
894	AMEX	ILF	Fri, Nov 17, 2006	31.44	31.69	31.32	31.69
893	AMEX	ILF	Thu, Nov 16, 2006	32.22	32.36	31.76	31.80
892	AMEX	ILF	Wed, Nov 15, 2006	31.98	32.30	31.86	32.22
891	AMEX	ILF	Tue, Nov 14, 2006	32.00	32.06	31.67	32.06
890	AMEX	ILF	Mon, Nov 13, 2006	31.32	31.49	31.17	31.45
889	AMEX	ILF	Fri, Nov 10, 2006	31.80	31.80	31.41	31.57
888	AMEX	ILF	Thu, Nov 9, 2006	32.07	32.18	31.54	31.70
887	AMEX	ILF	Wed, Nov 8, 2006	31.64	31.89	31.20	31.88
886	AMEX	ILF	Tue, Nov 7, 2006	31.89	31.98	31.44	31.59
885	AMEX	ILF	Mon, Nov 6, 2006	31.20	31.96	31.20	31.80
884	AMEX	ILF	Fri, Nov 3, 2006	31.02	31.12	30.83	31.01
883	AMEX	ILF	Thu, Nov 2, 2006	30.84	30.84	30.45	30.82
882	AMEX	ILF	Wed, Nov 1, 2006	30.90	31.25	30.72	30.80
881	AMEX	ILF	Tue, Oct 31, 2006	30.34	30.79	30.31	30.72
880	AMEX	ILF	Mon, Oct 30, 2006	30.64	30.64	30.00	30.10
879	AMEX	ILF	Fri, Oct 27, 2006	31.20	31.28	30.66	30.74
878	AMEX	ILF	Thu, Oct 26, 2006	31.53	31.58	31.14	31.37
877	AMEX	ILF	Wed, Oct 25, 2006	31.00	31.46	31.00	31.45
876	AMEX	ILF	Tue, Oct 24, 2006	30.79	31.00	30.65	31.00
875	AMEX	ILF	Mon, Oct 23, 2006	30.44	30.80	30.21	30.80
874	AMEX	ILF	Fri, Oct 20, 2006	30.60	30.60	30.34	30.55
873	AMEX	ILF	Thu, Oct 19, 2006	30.38	30.67	30.32	30.66
872	AMEX	ILF	Wed, Oct 18, 2006	30.62	31.31	30.33	30.53
871	AMEX	ILF	Tue, Oct 17, 2006	30.60	30.60	30.10	30.40
870	AMEX	ILF	Mon, Oct 16, 2006	30.63	30.95	30.53	30.84
869	AMEX	ILF	Fri, Oct 13, 2006	30.31	30.64	30.31	30.58
868	AMEX	ILF	Thu, Oct 12, 2006	29.72	30.32	29.72	30.28
867	AMEX	ILF	Wed, Oct 11, 2006	29.60	29.88	29.45	29.67
866	AMEX	ILF	Tue, Oct 10, 2006	29.61	29.84	29.54	29.83
865	AMEX	ILF	Mon, Oct 9, 2006	29.29	29.67	29.29	29.41
864	AMEX	ILF	Fri, Oct 6, 2006	28.93	29.37	28.92	29.28
863	AMEX	ILF	Thu, Oct 5, 2006	29.06	29.50	29.03	29.38
862	AMEX	ILF	Wed, Oct 4, 2006	28.03	28.99	28.00	28.99
861	AMEX	ILF	Tue, Oct 3, 2006	28.26	28.43	27.98	28.08
860	AMEX	ILF	Mon, Oct 2, 2006	28.68	28.84	28.51	28.54
859	AMEX	ILF	Fri, Sep 29, 2006	28.38	28.52	28.24	28.47
858	AMEX	ILF	Thu, Sep 28, 2006	28.23	28.47	28.06	28.45
857	AMEX	ILF	Wed, Sep 27, 2006	27.85	28.20	27.79	28.11
856	AMEX	ILF	Tue, Sep 26, 2006	27.34	27.97	27.34	27.94
855	AMEX	ILF	Mon, Sep 25, 2006	27.12	27.34	26.49	27.24
854	AMEX	ILF	Fri, Sep 22, 2006	27.21	27.23	26.80	27.16
853	AMEX	ILF	Thu, Sep 21, 2006	27.92	28.00	27.31	27.39
852	AMEX	ILF	Wed, Sep 20, 2006	28.17	28.38	27.82	27.94
851	AMEX	ILF	Tue, Sep 19, 2006	28.55	28.60	27.76	28.07
850	AMEX	ILF	Mon, Sep 18, 2006	28.12	28.65	28.04	28.55
849	AMEX	ILF	Fri, Sep 15, 2006	28.06	28.30	27.84	27.91
848	AMEX	ILF	Thu, Sep 14, 2006	28.00	28.20	27.80	27.89
847	AMEX	ILF	Wed, Sep 13, 2006	27.62	28.23	27.57	28.14
846	AMEX	ILF	Tue, Sep 12, 2006	27.21	27.67	27.21	27.66
845	AMEX	ILF	Mon, Sep 11, 2006	27.22	27.33	26.90	27.03
844	AMEX	ILF	Fri, Sep 8, 2006	27.78	27.90	27.64	27.73
843	AMEX	ILF	Thu, Sep 7, 2006	27.82	27.99	27.47	27.73
842	AMEX	ILF	Wed, Sep 6, 2006	28.66	28.66	28.00	28.07
841	AMEX	ILF	Tue, Sep 5, 2006	28.95	29.02	28.81	28.84
840	AMEX	ILF	Fri, Sep 1, 2006	28.14	28.75	28.14	28.74
839	AMEX	ILF	Thu, Aug 31, 2006	28.43	28.48	28.09	28.15
838	AMEX	ILF	Wed, Aug 30, 2006	28.32	28.44	28.22	28.37
837	AMEX	ILF	Tue, Aug 29, 2006	28.32	28.35	27.98	28.30
836	AMEX	ILF	Mon, Aug 28, 2006	27.60	28.26	27.55	28.26
835	AMEX	ILF	Fri, Aug 25, 2006	27.65	27.86	27.54	27.77
834	AMEX	ILF	Thu, Aug 24, 2006	27.67	27.75	27.23	27.66
833	AMEX	ILF	Wed, Aug 23, 2006	28.34	28.43	27.61	27.65
832	AMEX	ILF	Tue, Aug 22, 2006	28.46	28.57	28.22	28.41
831	AMEX	ILF	Mon, Aug 21, 2006	28.58	28.68	28.47	28.66
830	AMEX	ILF	Fri, Aug 18, 2006	28.66	28.82	28.38	28.82
829	AMEX	ILF	Thu, Aug 17, 2006	28.77	28.94	28.49	28.65
828	AMEX	ILF	Wed, Aug 16, 2006	28.51	28.72	28.40	28.69
827	AMEX	ILF	Tue, Aug 15, 2006	28.00	28.32	27.91	28.26
826	AMEX	ILF	Mon, Aug 14, 2006	28.17	28.17	27.57	27.61
825	AMEX	ILF	Fri, Aug 11, 2006	28.04	28.05	27.80	27.91
824	AMEX	ILF	Thu, Aug 10, 2006	27.74	28.08	27.20	28.08
823	AMEX	ILF	Wed, Aug 9, 2006	28.40	28.60	27.86	27.98
822	AMEX	ILF	Tue, Aug 8, 2006	28.43	28.60	28.09	28.13
821	AMEX	ILF	Mon, Aug 7, 2006	28.35	28.40	28.14	28.25
820	AMEX	ILF	Fri, Aug 4, 2006	28.46	29.02	28.26	28.52
819	AMEX	ILF	Thu, Aug 3, 2006	28.01	28.37	27.77	28.24
818	AMEX	ILF	Wed, Aug 2, 2006	27.90	28.22	27.86	28.02
817	AMEX	ILF	Tue, Aug 1, 2006	27.76	27.76	27.32	27.60
816	AMEX	ILF	Mon, Jul 31, 2006	28.10	28.10	27.85	28.00
815	AMEX	ILF	Fri, Jul 28, 2006	27.84	28.36	27.81	28.30
814	AMEX	ILF	Thu, Jul 27, 2006	28.19	28.23	27.64	27.80
813	AMEX	ILF	Wed, Jul 26, 2006	27.46	27.80	27.30	27.63
812	AMEX	ILF	Tue, Jul 25, 2006	27.47	27.80	27.21	27.79
811	AMEX	ILF	Mon, Jul 24, 2006	27.12	27.55	26.84	27.55
810	AMEX	ILF	Fri, Jul 21, 2006	26.84	26.92	26.40	26.48
809	AMEX	ILF	Thu, Jul 20, 2006	27.63	27.72	26.76	26.76
808	AMEX	ILF	Wed, Jul 19, 2006	26.28	27.61	26.28	27.53
807	AMEX	ILF	Tue, Jul 18, 2006	25.86	26.18	25.55	26.09
806	AMEX	ILF	Mon, Jul 17, 2006	25.99	26.06	25.61	25.70
805	AMEX	ILF	Fri, Jul 14, 2006	26.24	26.57	25.74	26.03
804	AMEX	ILF	Thu, Jul 13, 2006	26.66	26.75	26.00	26.06
803	AMEX	ILF	Wed, Jul 12, 2006	27.49	27.53	27.00	27.05
802	AMEX	ILF	Tue, Jul 11, 2006	27.08	27.54	26.79	27.53
801	AMEX	ILF	Mon, Jul 10, 2006	27.59	27.86	27.12	27.29
800	AMEX	ILF	Fri, Jul 7, 2006	27.80	27.94	27.32	27.38
799	AMEX	ILF	Thu, Jul 6, 2006	27.88	27.99	27.64	27.92
798	AMEX	ILF	Wed, Jul 5, 2006	27.83	28.38	27.19	27.31
797	AMEX	ILF	Mon, Jul 3, 2006	27.80	28.35	27.80	28.33
796	AMEX	ILF	Fri, Jun 30, 2006	27.26	28.44	27.02	27.34
795	AMEX	ILF	Thu, Jun 29, 2006	25.63	27.09	25.58	26.96
794	AMEX	ILF	Wed, Jun 28, 2006	25.11	25.36	24.91	25.34
793	AMEX	ILF	Tue, Jun 27, 2006	25.63	25.77	24.83	24.91
792	AMEX	ILF	Mon, Jun 26, 2006	25.60	25.66	25.38	25.44
791	AMEX	ILF	Fri, Jun 23, 2006	25.06	25.60	24.76	25.42
790	AMEX	ILF	Thu, Jun 22, 2006	25.25	25.32	24.84	25.23
789	AMEX	ILF	Wed, Jun 21, 2006	24.36	25.28	24.35	25.25
788	AMEX	ILF	Tue, Jun 20, 2006	24.14	24.60	24.03	24.26
787	AMEX	ILF	Mon, Jun 19, 2006	24.92	24.93	23.94	23.94
786	AMEX	ILF	Fri, Jun 16, 2006	24.90	24.90	24.20	24.72
785	AMEX	ILF	Thu, Jun 15, 2006	23.58	24.96	23.58	24.96
784	AMEX	ILF	Wed, Jun 14, 2006	22.75	23.40	22.52	23.21
783	AMEX	ILF	Tue, Jun 13, 2006	22.80	23.60	22.45	22.73
782	AMEX	ILF	Mon, Jun 12, 2006	24.62	24.70	23.40	23.51
781	AMEX	ILF	Fri, Jun 9, 2006	25.24	25.42	24.56	24.58
780	AMEX	ILF	Thu, Jun 8, 2006	25.13	25.20	23.94	25.09
779	AMEX	ILF	Wed, Jun 7, 2006	25.70	26.15	25.15	25.20
778	AMEX	ILF	Tue, Jun 6, 2006	26.02	26.14	25.42	26.05
777	AMEX	ILF	Mon, Jun 5, 2006	27.26	27.35	26.22	26.38
776	AMEX	ILF	Fri, Jun 2, 2006	27.69	27.78	26.84	27.28
775	AMEX	ILF	Thu, Jun 1, 2006	26.28	27.05	25.12	27.05
774	AMEX	ILF	Wed, May 31, 2006	26.36	26.75	25.94	26.26
773	AMEX	ILF	Tue, May 30, 2006	27.39	27.58	26.05	26.05
772	AMEX	ILF	Fri, May 26, 2006	27.60	27.74	27.20	27.67
771	AMEX	ILF	Thu, May 25, 2006	25.76	27.00	25.76	27.00
770	AMEX	ILF	Wed, May 24, 2006	26.20	26.23	24.86	25.58
769	AMEX	ILF	Tue, May 23, 2006	26.61	27.52	26.11	26.11
768	AMEX	ILF	Mon, May 22, 2006	27.05	27.05	25.78	26.54
767	AMEX	ILF	Fri, May 19, 2006	28.15	28.25	27.32	27.88
766	AMEX	ILF	Thu, May 18, 2006	28.29	28.59	27.83	27.89
765	AMEX	ILF	Wed, May 17, 2006	29.33	29.48	28.06	28.24
764	AMEX	ILF	Tue, May 16, 2006	29.37	29.92	29.20	29.61
763	AMEX	ILF	Mon, May 15, 2006	29.30	29.75	28.91	29.23
762	AMEX	ILF	Fri, May 12, 2006	30.70	30.85	29.91	30.28
761	AMEX	ILF	Thu, May 11, 2006	32.13	32.13	31.09	31.36
760	AMEX	ILF	Wed, May 10, 2006	32.35	32.56	32.00	32.25
759	AMEX	ILF	Tue, May 9, 2006	32.05	32.40	31.95	32.40
758	AMEX	ILF	Mon, May 8, 2006	31.75	32.00	31.61	31.99
757	AMEX	ILF	Fri, May 5, 2006	31.45	31.78	31.45	31.69
756	AMEX	ILF	Thu, May 4, 2006	31.14	31.33	31.10	31.24
755	AMEX	ILF	Wed, May 3, 2006	31.27	31.27	30.77	31.08
754	AMEX	ILF	Tue, May 2, 2006	30.61	31.22	30.55	31.22
753	AMEX	ILF	Mon, May 1, 2006	30.61	30.88	30.51	30.55
752	AMEX	ILF	Fri, Apr 28, 2006	30.00	30.40	29.98	30.34
751	AMEX	ILF	Thu, Apr 27, 2006	30.00	30.18	29.39	29.72
750	AMEX	ILF	Wed, Apr 26, 2006	30.00	30.35	29.99	30.16
749	AMEX	ILF	Tue, Apr 25, 2006	30.08	30.11	29.67	29.80
748	AMEX	ILF	Mon, Apr 24, 2006	30.00	30.00	29.70	29.97
747	AMEX	ILF	Fri, Apr 21, 2006	29.80	30.34	29.77	30.12
746	AMEX	ILF	Thu, Apr 20, 2006	30.52	30.52	29.45	29.63
745	AMEX	ILF	Wed, Apr 19, 2006	29.60	29.84	29.46	29.81
744	AMEX	ILF	Tue, Apr 18, 2006	29.03	29.62	29.03	29.49
743	AMEX	ILF	Mon, Apr 17, 2006	28.55	28.80	28.53	28.74
742	AMEX	ILF	Thu, Apr 13, 2006	28.18	28.49	28.02	28.33
741	AMEX	ILF	Wed, Apr 12, 2006	28.44	28.50	28.20	28.32
740	AMEX	ILF	Tue, Apr 11, 2006	28.70	28.79	28.20	28.26
739	AMEX	ILF	Mon, Apr 10, 2006	28.58	28.77	28.40	28.55
738	AMEX	ILF	Fri, Apr 7, 2006	29.27	29.27	28.51	28.63
737	AMEX	ILF	Thu, Apr 6, 2006	29.26	29.41	28.97	29.18
736	AMEX	ILF	Wed, Apr 5, 2006	29.15	29.20	28.79	29.19
735	AMEX	ILF	Tue, Apr 4, 2006	28.96	29.10	28.80	28.96
734	AMEX	ILF	Mon, Apr 3, 2006	28.34	28.90	28.32	28.75
733	AMEX	ILF	Fri, Mar 31, 2006	28.18	28.18	27.86	28.04
732	AMEX	ILF	Thu, Mar 30, 2006	28.17	28.34	27.81	28.04
731	AMEX	ILF	Wed, Mar 29, 2006	27.33	27.75	27.27	27.73
730	AMEX	ILF	Tue, Mar 28, 2006	27.60	27.82	27.20	27.21
729	AMEX	ILF	Mon, Mar 27, 2006	28.03	28.14	27.88	28.04
728	AMEX	ILF	Fri, Mar 24, 2006	28.17	28.40	28.03	28.28
727	AMEX	ILF	Thu, Mar 23, 2006	28.59	28.63	27.92	27.97
726	AMEX	ILF	Wed, Mar 22, 2006	28.01	28.34	27.75	28.33
725	AMEX	ILF	Tue, Mar 21, 2006	28.76	28.76	28.04	28.13
724	AMEX	ILF	Mon, Mar 20, 2006	28.90	29.03	28.65	28.77
723	AMEX	ILF	Fri, Mar 17, 2006	28.95	28.95	28.65	28.69
722	AMEX	ILF	Thu, Mar 16, 2006	29.00	29.11	28.64	28.85
721	AMEX	ILF	Wed, Mar 15, 2006	28.50	28.81	28.44	28.80
720	AMEX	ILF	Tue, Mar 14, 2006	27.61	28.23	27.59	28.21
719	AMEX	ILF	Mon, Mar 13, 2006	27.59	27.84	27.50	27.56
718	AMEX	ILF	Fri, Mar 10, 2006	26.96	27.49	26.87	27.36
717	AMEX	ILF	Thu, Mar 9, 2006	27.60	27.84	26.85	26.97
716	AMEX	ILF	Wed, Mar 8, 2006	27.30	27.40	26.71	27.29
715	AMEX	ILF	Tue, Mar 7, 2006	27.89	27.98	27.23	27.68
714	AMEX	ILF	Mon, Mar 6, 2006	29.47	29.50	28.58	28.65
713	AMEX	ILF	Fri, Mar 3, 2006	29.00	29.47	28.87	29.38
712	AMEX	ILF	Thu, Mar 2, 2006	29.35	29.48	29.14	29.37
711	AMEX	ILF	Wed, Mar 1, 2006	28.60	29.38	28.60	29.37
710	AMEX	ILF	Tue, Feb 28, 2006	28.79	28.79	28.29	28.56
709	AMEX	ILF	Mon, Feb 27, 2006	29.22	29.22	28.80	28.95
708	AMEX	ILF	Fri, Feb 24, 2006	29.00	29.12	28.94	29.05
707	AMEX	ILF	Thu, Feb 23, 2006	28.88	28.92	28.52	28.87
706	AMEX	ILF	Wed, Feb 22, 2006	28.57	28.82	28.49	28.72
705	AMEX	ILF	Tue, Feb 21, 2006	28.76	29.06	28.47	28.51
704	AMEX	ILF	Fri, Feb 17, 2006	28.70	28.76	28.52	28.63
703	AMEX	ILF	Thu, Feb 16, 2006	28.00	28.64	27.88	28.62
702	AMEX	ILF	Wed, Feb 15, 2006	27.49	27.85	27.41	27.75
701	AMEX	ILF	Tue, Feb 14, 2006	26.99	27.47	26.74	27.38
700	AMEX	ILF	Mon, Feb 13, 2006	27.44	27.45	26.92	27.01
699	AMEX	ILF	Fri, Feb 10, 2006	27.95	28.07	27.39	27.60
698	AMEX	ILF	Thu, Feb 9, 2006	27.69	27.94	27.60	27.60
697	AMEX	ILF	Wed, Feb 8, 2006	27.47	27.85	27.30	27.47
696	AMEX	ILF	Tue, Feb 7, 2006	27.88	28.00	27.35	27.45
695	AMEX	ILF	Mon, Feb 6, 2006	28.35	28.36	28.06	28.30
694	AMEX	ILF	Fri, Feb 3, 2006	27.79	28.00	27.21	27.75
693	AMEX	ILF	Thu, Feb 2, 2006	28.77	28.77	27.87	28.10
692	AMEX	ILF	Wed, Feb 1, 2006	28.81	28.88	28.61	28.74
691	AMEX	ILF	Tue, Jan 31, 2006	28.54	28.90	28.32	28.87
690	AMEX	ILF	Mon, Jan 30, 2006	28.49	28.62	28.33	28.58
689	AMEX	ILF	Fri, Jan 27, 2006	28.99	29.03	28.36	28.44
688	AMEX	ILF	Thu, Jan 26, 2006	28.04	28.60	27.90	28.60
687	AMEX	ILF	Wed, Jan 25, 2006	28.08	28.22	27.66	27.66
686	AMEX	ILF	Tue, Jan 24, 2006	27.59	27.83	27.47	27.78
685	AMEX	ILF	Mon, Jan 23, 2006	26.91	27.19	26.76	27.11
684	AMEX	ILF	Fri, Jan 20, 2006	27.30	27.34	26.75	26.76
683	AMEX	ILF	Thu, Jan 19, 2006	26.75	27.03	26.69	26.93
682	AMEX	ILF	Wed, Jan 18, 2006	25.89	26.28	25.89	26.22
681	AMEX	ILF	Tue, Jan 17, 2006	27.12	27.13	26.44	26.54
680	AMEX	ILF	Fri, Jan 13, 2006	26.98	27.07	26.88	27.06
679	AMEX	ILF	Thu, Jan 12, 2006	27.34	27.34	26.90	27.01
678	AMEX	ILF	Wed, Jan 11, 2006	26.75	27.08	26.73	27.07
677	AMEX	ILF	Tue, Jan 10, 2006	26.58	26.64	26.31	26.62
676	AMEX	ILF	Mon, Jan 9, 2006	26.69	26.93	26.56	26.83
675	AMEX	ILF	Fri, Jan 6, 2006	26.43	26.58	26.31	26.54
674	AMEX	ILF	Thu, Jan 5, 2006	26.24	26.26	26.00	26.06
673	AMEX	ILF	Wed, Jan 4, 2006	25.89	26.20	25.77	26.19
672	AMEX	ILF	Tue, Jan 3, 2006	24.98	25.54	24.93	25.53
671	AMEX	ILF	Fri, Dec 30, 2005	24.53	24.58	24.35	24.57
670	AMEX	ILF	Thu, Dec 29, 2005	24.28	24.71	24.27	24.64
669	AMEX	ILF	Wed, Dec 28, 2005	24.40	24.44	24.10	24.26
668	AMEX	ILF	Tue, Dec 27, 2005	24.76	24.84	24.39	24.50
667	AMEX	ILF	Fri, Dec 23, 2005	24.69	24.80	24.58	24.73
666	AMEX	ILF	Thu, Dec 22, 2005	25.19	25.22	24.99	25.10
665	AMEX	ILF	Wed, Dec 21, 2005	24.94	25.23	24.89	25.14
664	AMEX	ILF	Tue, Dec 20, 2005	24.36	24.80	24.35	24.66
663	AMEX	ILF	Mon, Dec 19, 2005	24.66	24.81	24.27	24.33
662	AMEX	ILF	Fri, Dec 16, 2005	25.12	25.14	24.76	24.89
661	AMEX	ILF	Thu, Dec 15, 2005	25.24	25.25	25.02	25.14
660	AMEX	ILF	Wed, Dec 14, 2005	25.43	25.44	25.25	25.38
659	AMEX	ILF	Tue, Dec 13, 2005	25.58	25.58	25.14	25.49
658	AMEX	ILF	Mon, Dec 12, 2005	25.40	25.41	25.10	25.19
657	AMEX	ILF	Fri, Dec 9, 2005	25.12	25.22	24.86	25.20
656	AMEX	ILF	Thu, Dec 8, 2005	25.51	25.51	25.02	25.12
655	AMEX	ILF	Wed, Dec 7, 2005	26.14	26.14	25.34	25.50
654	AMEX	ILF	Tue, Dec 6, 2005	26.03	26.17	25.93	26.17
653	AMEX	ILF	Mon, Dec 5, 2005	25.67	25.75	25.44	25.74
652	AMEX	ILF	Fri, Dec 2, 2005	25.61	25.73	25.48	25.69
651	AMEX	ILF	Thu, Dec 1, 2005	24.98	25.42	24.92	25.42
650	AMEX	ILF	Wed, Nov 30, 2005	24.61	24.71	24.50	24.60
649	AMEX	ILF	Tue, Nov 29, 2005	24.80	24.98	24.68	24.70
648	AMEX	ILF	Mon, Nov 28, 2005	25.21	25.21	24.71	24.77
647	AMEX	ILF	Fri, Nov 25, 2005	24.82	25.00	24.81	24.98
646	AMEX	ILF	Wed, Nov 23, 2005	24.78	25.00	24.65	24.74
645	AMEX	ILF	Tue, Nov 22, 2005	24.12	24.74	24.02	24.74
644	AMEX	ILF	Mon, Nov 21, 2005	24.36	24.57	24.29	24.57
643	AMEX	ILF	Fri, Nov 18, 2005	24.38	24.38	24.14	24.23
642	AMEX	ILF	Thu, Nov 17, 2005	24.33	24.45	24.03	24.42
641	AMEX	ILF	Wed, Nov 16, 2005	23.81	23.94	23.67	23.94
640	AMEX	ILF	Tue, Nov 15, 2005	23.77	23.88	23.62	23.67
639	AMEX	ILF	Mon, Nov 14, 2005	23.54	23.76	23.54	23.68
638	AMEX	ILF	Fri, Nov 11, 2005	23.70	23.82	23.67	23.79
637	AMEX	ILF	Thu, Nov 10, 2005	23.63	23.74	23.42	23.69
636	AMEX	ILF	Wed, Nov 9, 2005	23.79	23.86	23.64	23.72
635	AMEX	ILF	Tue, Nov 8, 2005	23.39	23.80	23.39	23.74
634	AMEX	ILF	Mon, Nov 7, 2005	23.77	23.77	23.46	23.64
633	AMEX	ILF	Fri, Nov 4, 2005	23.65	23.65	23.22	23.53
632	AMEX	ILF	Thu, Nov 3, 2005	23.85	23.98	23.20	23.50
631	AMEX	ILF	Wed, Nov 2, 2005	23.35	23.68	23.28	23.62
630	AMEX	ILF	Tue, Nov 1, 2005	23.32	23.41	23.13	23.32
629	AMEX	ILF	Mon, Oct 31, 2005	22.78	23.15	22.76	23.07
628	AMEX	ILF	Fri, Oct 28, 2005	22.12	22.50	22.12	22.49
627	AMEX	ILF	Thu, Oct 27, 2005	22.46	22.51	21.87	22.03
626	AMEX	ILF	Wed, Oct 26, 2005	22.39	22.65	22.39	22.52
625	AMEX	ILF	Tue, Oct 25, 2005	22.43	22.75	22.22	22.35
624	AMEX	ILF	Mon, Oct 24, 2005	22.01	22.42	21.96	22.38
623	AMEX	ILF	Fri, Oct 21, 2005	21.50	21.77	21.33	21.77
622	AMEX	ILF	Thu, Oct 20, 2005	22.36	22.36	21.22	21.25
621	AMEX	ILF	Wed, Oct 19, 2005	21.72	22.26	21.48	22.22
620	AMEX	ILF	Tue, Oct 18, 2005	22.68	22.68	22.08	22.08
619	AMEX	ILF	Mon, Oct 17, 2005	22.08	22.55	22.08	22.49
618	AMEX	ILF	Fri, Oct 14, 2005	22.74	22.74	21.51	22.09
617	AMEX	ILF	Thu, Oct 13, 2005	22.26	22.29	21.64	21.91
616	AMEX	ILF	Wed, Oct 12, 2005	23.04	23.04	22.05	22.21
615	AMEX	ILF	Tue, Oct 11, 2005	23.19	23.19	23.02	23.07
614	AMEX	ILF	Mon, Oct 10, 2005	23.05	23.08	22.80	22.84
613	AMEX	ILF	Fri, Oct 7, 2005	22.08	22.84	22.06	22.66
612	AMEX	ILF	Thu, Oct 6, 2005	22.56	22.70	21.64	21.87
611	AMEX	ILF	Wed, Oct 5, 2005	23.49	23.59	22.92	22.93
610	AMEX	ILF	Tue, Oct 4, 2005	24.42	24.44	23.77	23.77
609	AMEX	ILF	Mon, Oct 3, 2005	23.68	24.34	23.68	24.31
608	AMEX	ILF	Fri, Sep 30, 2005	23.86	24.08	23.81	24.07
607	AMEX	ILF	Thu, Sep 29, 2005	23.30	23.92	22.78	23.87
606	AMEX	ILF	Wed, Sep 28, 2005	23.55	23.80	23.55	23.69
605	AMEX	ILF	Tue, Sep 27, 2005	23.48	23.50	23.19	23.31
604	AMEX	ILF	Mon, Sep 26, 2005	23.38	23.56	23.19	23.49
603	AMEX	ILF	Fri, Sep 23, 2005	23.26	23.41	23.14	23.40
602	AMEX	ILF	Thu, Sep 22, 2005	23.32	23.33	22.92	23.22
601	AMEX	ILF	Wed, Sep 21, 2005	22.73	23.38	22.73	23.27
600	AMEX	ILF	Tue, Sep 20, 2005	22.89	22.95	22.65	22.71
599	AMEX	ILF	Mon, Sep 19, 2005	22.66	22.77	22.65	22.75
598	AMEX	ILF	Fri, Sep 16, 2005	22.57	22.64	22.46	22.61
597	AMEX	ILF	Thu, Sep 15, 2005	22.21	22.35	22.15	22.26
596	AMEX	ILF	Wed, Sep 14, 2005	21.91	21.95	21.83	21.92
595	AMEX	ILF	Tue, Sep 13, 2005	22.09	22.09	21.78	21.79
594	AMEX	ILF	Mon, Sep 12, 2005	22.23	22.27	22.06	22.14
593	AMEX	ILF	Fri, Sep 9, 2005	21.97	22.28	21.91	22.22
592	AMEX	ILF	Thu, Sep 8, 2005	21.96	21.99	21.88	21.91
591	AMEX	ILF	Wed, Sep 7, 2005	21.92	22.02	21.78	22.01
590	AMEX	ILF	Tue, Sep 6, 2005	21.80	21.94	21.67	21.94
589	AMEX	ILF	Fri, Sep 2, 2005	21.28	21.49	21.23	21.48
588	AMEX	ILF	Thu, Sep 1, 2005	21.03	21.17	20.84	21.09
587	AMEX	ILF	Wed, Aug 31, 2005	20.55	20.85	20.53	20.82
586	AMEX	ILF	Tue, Aug 30, 2005	20.49	20.50	20.20	20.30
585	AMEX	ILF	Mon, Aug 29, 2005	20.14	20.44	20.14	20.44
584	AMEX	ILF	Fri, Aug 26, 2005	20.43	20.43	20.15	20.23
583	AMEX	ILF	Thu, Aug 25, 2005	20.06	20.40	20.06	20.40
582	AMEX	ILF	Wed, Aug 24, 2005	20.06	20.17	19.90	19.91
581	AMEX	ILF	Tue, Aug 23, 2005	20.49	20.49	20.11	20.21
580	AMEX	ILF	Mon, Aug 22, 2005	20.23	20.49	20.23	20.49
579	AMEX	ILF	Fri, Aug 19, 2005	20.37	20.46	19.82	19.97
578	AMEX	ILF	Thu, Aug 18, 2005	20.54	20.56	20.32	20.34
577	AMEX	ILF	Wed, Aug 17, 2005	20.54	20.69	20.51	20.54
576	AMEX	ILF	Tue, Aug 16, 2005	21.05	21.06	20.54	20.54
575	AMEX	ILF	Mon, Aug 15, 2005	20.80	20.98	20.68	20.97
574	AMEX	ILF	Fri, Aug 12, 2005	20.40	20.64	20.30	20.63
573	AMEX	ILF	Thu, Aug 11, 2005	21.11	21.16	20.63	20.74
572	AMEX	ILF	Wed, Aug 10, 2005	21.08	21.28	20.99	21.06
571	AMEX	ILF	Tue, Aug 9, 2005	20.58	20.87	20.53	20.87
570	AMEX	ILF	Mon, Aug 8, 2005	20.40	20.55	20.39	20.47
569	AMEX	ILF	Fri, Aug 5, 2005	20.56	20.56	20.14	20.27
568	AMEX	ILF	Thu, Aug 4, 2005	20.52	20.62	20.34	20.43
567	AMEX	ILF	Wed, Aug 3, 2005	20.68	20.70	20.44	20.47
566	AMEX	ILF	Tue, Aug 2, 2005	20.32	20.48	20.31	20.47
565	AMEX	ILF	Mon, Aug 1, 2005	19.88	20.12	19.88	20.09
564	AMEX	ILF	Fri, Jul 29, 2005	19.77	19.84	19.67	19.71
563	AMEX	ILF	Thu, Jul 28, 2005	19.37	19.70	19.37	19.62
562	AMEX	ILF	Wed, Jul 27, 2005	19.10	19.28	18.98	19.27
561	AMEX	ILF	Tue, Jul 26, 2005	18.80	19.09	18.72	18.99
560	AMEX	ILF	Mon, Jul 25, 2005	19.24	19.28	18.80	18.80
559	AMEX	ILF	Fri, Jul 22, 2005	19.54	19.55	19.40	19.45
558	AMEX	ILF	Thu, Jul 21, 2005	19.64	19.66	19.41	19.48
557	AMEX	ILF	Wed, Jul 20, 2005	19.25	19.52	19.22	19.52
556	AMEX	ILF	Tue, Jul 19, 2005	19.12	19.26	19.10	19.26
555	AMEX	ILF	Mon, Jul 18, 2005	19.04	19.15	19.04	19.11
554	AMEX	ILF	Fri, Jul 15, 2005	19.12	19.16	19.04	19.11
553	AMEX	ILF	Thu, Jul 14, 2005	19.47	19.47	19.23	19.27
552	AMEX	ILF	Wed, Jul 13, 2005	19.32	19.33	19.23	19.28
551	AMEX	ILF	Tue, Jul 12, 2005	19.12	19.23	19.11	19.21
550	AMEX	ILF	Mon, Jul 11, 2005	18.97	19.16	18.95	19.06
549	AMEX	ILF	Fri, Jul 8, 2005	18.82	18.91	18.77	18.88
548	AMEX	ILF	Thu, Jul 7, 2005	18.24	18.70	18.24	18.70
547	AMEX	ILF	Wed, Jul 6, 2005	18.60	18.72	18.50	18.65
546	AMEX	ILF	Tue, Jul 5, 2005	18.62	18.78	18.58	18.64
545	AMEX	ILF	Fri, Jul 1, 2005	18.61	18.70	18.61	18.69
544	AMEX	ILF	Thu, Jun 30, 2005	18.69	18.74	18.59	18.60
543	AMEX	ILF	Wed, Jun 29, 2005	18.70	18.74	18.63	18.68
542	AMEX	ILF	Tue, Jun 28, 2005	18.36	18.67	18.36	18.59
541	AMEX	ILF	Mon, Jun 27, 2005	18.00	18.51	17.98	18.50
540	AMEX	ILF	Fri, Jun 24, 2005	18.12	18.19	18.08	18.14
539	AMEX	ILF	Thu, Jun 23, 2005	18.48	18.50	18.14	18.17
538	AMEX	ILF	Wed, Jun 22, 2005	18.66	18.66	18.46	18.51
537	AMEX	ILF	Tue, Jun 21, 2005	18.79	18.79	18.57	18.58
536	AMEX	ILF	Mon, Jun 20, 2005	18.61	18.75	18.51	18.74
535	AMEX	ILF	Fri, Jun 17, 2005	18.70	18.72	18.63	18.70
534	AMEX	ILF	Thu, Jun 16, 2005	18.27	18.51	18.27	18.49
533	AMEX	ILF	Wed, Jun 15, 2005	18.02	18.23	17.95	18.23
532	AMEX	ILF	Tue, Jun 14, 2005	17.85	18.07	17.70	18.04
531	AMEX	ILF	Mon, Jun 13, 2005	17.71	17.77	17.67	17.77
530	AMEX	ILF	Fri, Jun 10, 2005	17.56	17.67	17.56	17.63
529	AMEX	ILF	Thu, Jun 9, 2005	17.40	17.54	17.34	17.43
528	AMEX	ILF	Wed, Jun 8, 2005	17.58	17.69	17.54	17.55
527	AMEX	ILF	Tue, Jun 7, 2005	17.62	17.75	17.54	17.54
526	AMEX	ILF	Mon, Jun 6, 2005	17.86	17.86	17.60	17.78
525	AMEX	ILF	Fri, Jun 3, 2005	18.10	18.14	17.90	17.98
524	AMEX	ILF	Thu, Jun 2, 2005	17.72	18.10	17.72	18.08
523	AMEX	ILF	Wed, Jun 1, 2005	17.42	17.74	17.42	17.69
522	AMEX	ILF	Tue, May 31, 2005	17.57	17.58	17.39	17.50
521	AMEX	ILF	Fri, May 27, 2005	17.42	17.55	17.42	17.55
520	AMEX	ILF	Thu, May 26, 2005	17.26	17.42	17.26	17.38
519	AMEX	ILF	Wed, May 25, 2005	17.24	17.30	17.15	17.24
518	AMEX	ILF	Tue, May 24, 2005	17.08	17.20	16.97	17.20
517	AMEX	ILF	Mon, May 23, 2005	17.06	17.12	17.01	17.08
516	AMEX	ILF	Fri, May 20, 2005	16.96	17.05	16.93	17.05
515	AMEX	ILF	Thu, May 19, 2005	17.06	17.07	16.95	17.01
514	AMEX	ILF	Wed, May 18, 2005	16.80	17.07	16.76	17.04
513	AMEX	ILF	Tue, May 17, 2005	16.46	16.61	16.42	16.61
512	AMEX	ILF	Mon, May 16, 2005	16.28	16.45	16.28	16.43
511	AMEX	ILF	Fri, May 13, 2005	16.38	16.51	16.16	16.29
510	AMEX	ILF	Thu, May 12, 2005	16.82	16.85	16.41	16.47
509	AMEX	ILF	Wed, May 11, 2005	16.71	16.80	16.50	16.80
508	AMEX	ILF	Tue, May 10, 2005	17.10	17.10	16.70	16.70
507	AMEX	ILF	Mon, May 9, 2005	17.08	17.17	17.04	17.17
506	AMEX	ILF	Fri, May 6, 2005	17.15	17.15	17.01	17.04
505	AMEX	ILF	Thu, May 5, 2005	16.90	17.13	16.80	16.99
504	AMEX	ILF	Wed, May 4, 2005	16.42	16.90	16.42	16.90
503	AMEX	ILF	Tue, May 3, 2005	16.38	16.50	16.31	16.42
502	AMEX	ILF	Mon, May 2, 2005	16.26	16.33	16.19	16.33
501	AMEX	ILF	Fri, Apr 29, 2005	16.16	16.16	15.89	16.14
500	AMEX	ILF	Thu, Apr 28, 2005	16.32	16.32	15.90	15.90
499	AMEX	ILF	Wed, Apr 27, 2005	16.53	16.53	16.26	16.42
498	AMEX	ILF	Tue, Apr 26, 2005	16.46	16.70	16.38	16.58
497	AMEX	ILF	Mon, Apr 25, 2005	16.15	16.45	16.10	16.42
496	AMEX	ILF	Fri, Apr 22, 2005	16.30	16.30	16.00	16.03
495	AMEX	ILF	Thu, Apr 21, 2005	16.01	16.25	15.88	16.24
494	AMEX	ILF	Wed, Apr 20, 2005	16.32	16.32	15.90	15.90
493	AMEX	ILF	Tue, Apr 19, 2005	16.22	16.33	16.13	16.33
492	AMEX	ILF	Mon, Apr 18, 2005	15.58	15.70	15.50	15.69
491	AMEX	ILF	Fri, Apr 15, 2005	15.92	15.96	15.71	15.72
490	AMEX	ILF	Thu, Apr 14, 2005	16.54	16.54	16.08	16.12
489	AMEX	ILF	Wed, Apr 13, 2005	16.75	16.80	16.49	16.51
488	AMEX	ILF	Tue, Apr 12, 2005	16.58	16.70	16.36	16.70
487	AMEX	ILF	Mon, Apr 11, 2005	16.65	16.65	16.50	16.57
486	AMEX	ILF	Fri, Apr 8, 2005	16.65	16.65	16.55	16.59
485	AMEX	ILF	Thu, Apr 7, 2005	16.36	16.61	16.33	16.61
484	AMEX	ILF	Wed, Apr 6, 2005	16.33	16.43	16.30	16.30
483	AMEX	ILF	Tue, Apr 5, 2005	16.38	16.56	16.20	16.35
482	AMEX	ILF	Mon, Apr 4, 2005	16.45	16.45	16.25	16.33
481	AMEX	ILF	Fri, Apr 1, 2005	16.52	16.72	16.45	16.54
480	AMEX	ILF	Thu, Mar 31, 2005	16.14	16.40	16.14	16.36
479	AMEX	ILF	Wed, Mar 30, 2005	15.80	16.14	15.80	16.14
478	AMEX	ILF	Tue, Mar 29, 2005	16.09	16.14	15.80	15.81
477	AMEX	ILF	Mon, Mar 28, 2005	16.12	16.14	16.00	16.01
476	AMEX	ILF	Thu, Mar 24, 2005	16.06	16.23	16.06	16.16
475	AMEX	ILF	Wed, Mar 23, 2005	16.36	16.36	15.88	15.91
474	AMEX	ILF	Tue, Mar 22, 2005	16.60	16.83	16.34	16.35
473	AMEX	ILF	Mon, Mar 21, 2005	16.70	16.70	16.43	16.47
472	AMEX	ILF	Fri, Mar 18, 2005	16.86	16.87	16.66	16.72
471	AMEX	ILF	Thu, Mar 17, 2005	16.40	16.89	16.40	16.89
470	AMEX	ILF	Wed, Mar 16, 2005	16.46	16.52	16.34	16.44
469	AMEX	ILF	Tue, Mar 15, 2005	16.72	16.80	16.52	16.52
468	AMEX	ILF	Mon, Mar 14, 2005	17.08	17.20	16.73	16.78
467	AMEX	ILF	Fri, Mar 11, 2005	17.21	17.46	17.15	17.23
466	AMEX	ILF	Thu, Mar 10, 2005	17.54	17.55	17.15	17.15
465	AMEX	ILF	Wed, Mar 9, 2005	17.86	17.86	17.55	17.55
464	AMEX	ILF	Tue, Mar 8, 2005	18.07	18.09	17.86	17.91
463	AMEX	ILF	Mon, Mar 7, 2005	18.20	18.27	18.08	18.12
462	AMEX	ILF	Fri, Mar 4, 2005	17.86	18.09	17.86	18.08
461	AMEX	ILF	Thu, Mar 3, 2005	17.80	17.88	17.66	17.75
460	AMEX	ILF	Wed, Mar 2, 2005	17.56	17.70	17.40	17.64
459	AMEX	ILF	Tue, Mar 1, 2005	17.85	17.85	17.60	17.63
458	AMEX	ILF	Mon, Feb 28, 2005	18.06	18.06	17.64	17.85
457	AMEX	ILF	Fri, Feb 25, 2005	17.80	17.99	17.73	17.98
456	AMEX	ILF	Thu, Feb 24, 2005	17.52	17.74	17.43	17.74
455	AMEX	ILF	Wed, Feb 23, 2005	17.37	17.38	17.26	17.35
454	AMEX	ILF	Tue, Feb 22, 2005	17.22	17.40	17.12	17.21
453	AMEX	ILF	Fri, Feb 18, 2005	17.25	17.25	17.11	17.17
452	AMEX	ILF	Thu, Feb 17, 2005	17.22	17.25	17.11	17.20
451	AMEX	ILF	Wed, Feb 16, 2005	17.16	17.16	17.00	17.10
450	AMEX	ILF	Tue, Feb 15, 2005	17.18	17.21	17.08	17.18
449	AMEX	ILF	Mon, Feb 14, 2005	17.10	17.23	17.09	17.15
448	AMEX	ILF	Fri, Feb 11, 2005	16.90	17.06	16.82	17.06
447	AMEX	ILF	Thu, Feb 10, 2005	16.88	16.94	16.80	16.90
446	AMEX	ILF	Wed, Feb 9, 2005	16.80	16.94	16.71	16.88
445	AMEX	ILF	Tue, Feb 8, 2005	16.84	16.85	16.75	16.76
444	AMEX	ILF	Mon, Feb 7, 2005	16.62	16.81	16.61	16.80
443	AMEX	ILF	Fri, Feb 4, 2005	16.34	16.69	16.34	16.63
442	AMEX	ILF	Thu, Feb 3, 2005	16.16	16.33	16.12	16.33
441	AMEX	ILF	Wed, Feb 2, 2005	16.04	16.20	16.02	16.16
440	AMEX	ILF	Tue, Feb 1, 2005	15.85	16.03	15.85	16.01
439	AMEX	ILF	Mon, Jan 31, 2005	15.64	15.89	15.64	15.80
438	AMEX	ILF	Fri, Jan 28, 2005	15.50	15.56	15.43	15.53
437	AMEX	ILF	Thu, Jan 27, 2005	15.54	15.63	15.45	15.53
436	AMEX	ILF	Wed, Jan 26, 2005	15.45	15.59	15.44	15.59
435	AMEX	ILF	Tue, Jan 25, 2005	15.33	15.45	15.33	15.41
434	AMEX	ILF	Mon, Jan 24, 2005	15.33	15.38	15.21	15.27
433	AMEX	ILF	Fri, Jan 21, 2005	15.15	15.28	15.10	15.14
432	AMEX	ILF	Thu, Jan 20, 2005	15.28	15.28	15.04	15.04
431	AMEX	ILF	Wed, Jan 19, 2005	15.52	15.62	15.42	15.48
430	AMEX	ILF	Tue, Jan 18, 2005	15.48	15.48	15.22	15.45
429	AMEX	ILF	Fri, Jan 14, 2005	15.21	15.56	15.21	15.56
428	AMEX	ILF	Thu, Jan 13, 2005	15.14	15.27	15.11	15.17
427	AMEX	ILF	Wed, Jan 12, 2005	14.96	15.09	14.85	15.09
426	AMEX	ILF	Tue, Jan 11, 2005	15.08	15.17	14.91	15.01
425	AMEX	ILF	Mon, Jan 10, 2005	15.24	15.36	15.19	15.22
424	AMEX	ILF	Fri, Jan 7, 2005	15.20	15.26	15.03	15.23
423	AMEX	ILF	Thu, Jan 6, 2005	15.16	15.21	15.00	15.03
422	AMEX	ILF	Wed, Jan 5, 2005	15.35	15.39	15.14	15.14
421	AMEX	ILF	Tue, Jan 4, 2005	15.89	15.92	15.35	15.39
420	AMEX	ILF	Mon, Jan 3, 2005	16.20	16.23	15.84	15.84
419	AMEX	ILF	Fri, Dec 31, 2004	16.11	16.13	16.07	16.11
418	AMEX	ILF	Thu, Dec 30, 2004	16.10	16.11	16.05	16.07
417	AMEX	ILF	Wed, Dec 29, 2004	16.00	16.05	15.95	16.05
416	AMEX	ILF	Tue, Dec 28, 2004	15.89	15.95	15.89	15.94
415	AMEX	ILF	Mon, Dec 27, 2004	15.91	15.94	15.82	15.85
414	AMEX	ILF	Thu, Dec 23, 2004	15.81	15.86	15.76	15.85
413	AMEX	ILF	Wed, Dec 22, 2004	15.86	15.96	15.84	15.95
412	AMEX	ILF	Tue, Dec 21, 2004	15.65	15.85	15.61	15.85
411	AMEX	ILF	Mon, Dec 20, 2004	15.59	15.64	15.50	15.60
410	AMEX	ILF	Fri, Dec 17, 2004	15.45	15.51	15.41	15.45
409	AMEX	ILF	Thu, Dec 16, 2004	15.54	15.54	15.40	15.49
408	AMEX	ILF	Wed, Dec 15, 2004	15.41	15.50	15.41	15.48
407	AMEX	ILF	Tue, Dec 14, 2004	15.22	15.37	15.22	15.37
406	AMEX	ILF	Mon, Dec 13, 2004	15.06	15.19	15.00	15.11
405	AMEX	ILF	Fri, Dec 10, 2004	14.65	14.89	14.65	14.89
404	AMEX	ILF	Thu, Dec 9, 2004	14.74	14.78	14.55	14.70
403	AMEX	ILF	Wed, Dec 8, 2004	14.88	14.89	14.76	14.84
402	AMEX	ILF	Tue, Dec 7, 2004	15.29	15.29	14.89	14.95
401	AMEX	ILF	Mon, Dec 6, 2004	15.25	15.31	15.17	15.29
400	AMEX	ILF	Fri, Dec 3, 2004	15.14	15.26	15.14	15.22
399	AMEX	ILF	Thu, Dec 2, 2004	15.27	15.29	15.01	15.05
398	AMEX	ILF	Wed, Dec 1, 2004	15.07	15.22	15.02	15.22
397	AMEX	ILF	Tue, Nov 30, 2004	14.90	15.00	14.90	14.99
396	AMEX	ILF	Mon, Nov 29, 2004	14.80	14.86	14.62	14.85
395	AMEX	ILF	Fri, Nov 26, 2004	14.54	14.80	14.54	14.80
394	AMEX	ILF	Wed, Nov 24, 2004	14.49	14.52	14.42	14.50
393	AMEX	ILF	Tue, Nov 23, 2004	14.40	14.43	14.36	14.41
392	AMEX	ILF	Mon, Nov 22, 2004	14.29	14.40	14.15	14.36
391	AMEX	ILF	Fri, Nov 19, 2004	14.48	14.48	14.24	14.24
390	AMEX	ILF	Thu, Nov 18, 2004	14.53	14.53	14.41	14.46
389	AMEX	ILF	Wed, Nov 17, 2004	14.50	14.54	14.44	14.48
388	AMEX	ILF	Tue, Nov 16, 2004	14.40	14.41	14.28	14.33
387	AMEX	ILF	Mon, Nov 15, 2004	14.51	14.52	14.46	14.46
386	AMEX	ILF	Fri, Nov 12, 2004	14.34	14.48	14.34	14.48
385	AMEX	ILF	Thu, Nov 11, 2004	14.16	14.29	14.16	14.29
384	AMEX	ILF	Wed, Nov 10, 2004	14.16	14.24	14.08	14.16
383	AMEX	ILF	Tue, Nov 9, 2004	13.92	14.12	13.92	14.12
382	AMEX	ILF	Mon, Nov 8, 2004	14.29	14.29	14.03	14.09
381	AMEX	ILF	Fri, Nov 5, 2004	14.29	14.32	14.22	14.27
380	AMEX	ILF	Thu, Nov 4, 2004	14.11	14.25	14.11	14.25
379	AMEX	ILF	Wed, Nov 3, 2004	14.00	14.10	14.00	14.09
378	AMEX	ILF	Tue, Nov 2, 2004	13.96	13.98	13.83	13.86
377	AMEX	ILF	Mon, Nov 1, 2004	13.81	13.88	13.80	13.87
376	AMEX	ILF	Fri, Oct 29, 2004	13.68	13.79	13.66	13.76
375	AMEX	ILF	Thu, Oct 28, 2004	13.72	13.72	13.63	13.71
374	AMEX	ILF	Wed, Oct 27, 2004	13.60	13.79	13.60	13.77
373	AMEX	ILF	Tue, Oct 26, 2004	13.37	13.58	13.32	13.51
372	AMEX	ILF	Mon, Oct 25, 2004	13.46	13.51	13.30	13.32
371	AMEX	ILF	Fri, Oct 22, 2004	13.57	13.60	13.48	13.51
370	AMEX	ILF	Thu, Oct 21, 2004	13.25	13.48	13.25	13.43
369	AMEX	ILF	Wed, Oct 20, 2004	13.32	13.32	13.18	13.25
368	AMEX	ILF	Tue, Oct 19, 2004	13.48	13.53	13.30	13.30
367	AMEX	ILF	Mon, Oct 18, 2004	13.49	13.52	13.40	13.48
366	AMEX	ILF	Fri, Oct 15, 2004	13.28	13.45	13.28	13.45
365	AMEX	ILF	Thu, Oct 14, 2004	13.40	13.40	13.28	13.28
364	AMEX	ILF	Wed, Oct 13, 2004	13.75	13.75	13.36	13.40
363	AMEX	ILF	Tue, Oct 12, 2004	13.76	13.76	13.53	13.64
362	AMEX	ILF	Mon, Oct 11, 2004	13.84	13.85	13.76	13.80
361	AMEX	ILF	Fri, Oct 8, 2004	13.97	13.97	13.76	13.76
360	AMEX	ILF	Thu, Oct 7, 2004	13.88	13.91	13.81	13.81
359	AMEX	ILF	Wed, Oct 6, 2004	13.94	13.94	13.84	13.93
358	AMEX	ILF	Tue, Oct 5, 2004	13.96	13.97	13.89	13.95
357	AMEX	ILF	Mon, Oct 4, 2004	13.86	13.97	13.84	13.91
356	AMEX	ILF	Fri, Oct 1, 2004	13.56	13.77	13.51	13.77
355	AMEX	ILF	Thu, Sep 30, 2004	13.41	13.50	13.35	13.44
354	AMEX	ILF	Wed, Sep 29, 2004	13.31	13.41	13.28	13.41
353	AMEX	ILF	Tue, Sep 28, 2004	13.11	13.27	13.11	13.27
352	AMEX	ILF	Mon, Sep 27, 2004	13.23	13.23	13.11	13.11
351	AMEX	ILF	Fri, Sep 24, 2004	13.08	13.36	13.08	13.17
350	AMEX	ILF	Thu, Sep 23, 2004	13.06	13.10	13.01	13.10
349	AMEX	ILF	Wed, Sep 22, 2004	13.31	13.34	13.03	13.03
348	AMEX	ILF	Tue, Sep 21, 2004	13.18	13.36	13.18	13.35
347	AMEX	ILF	Mon, Sep 20, 2004	13.28	13.31	13.21	13.23
346	AMEX	ILF	Fri, Sep 17, 2004	12.91	13.16	12.91	13.11
345	AMEX	ILF	Thu, Sep 16, 2004	12.91	12.96	12.87	12.96
344	AMEX	ILF	Wed, Sep 15, 2004	12.70	12.85	12.70	12.82
343	AMEX	ILF	Tue, Sep 14, 2004	12.72	13.00	12.67	12.80
342	AMEX	ILF	Mon, Sep 13, 2004	12.68	12.80	12.68	12.79
341	AMEX	ILF	Fri, Sep 10, 2004	12.66	12.70	12.60	12.70
340	AMEX	ILF	Thu, Sep 9, 2004	12.64	12.71	12.59	12.66
339	AMEX	ILF	Wed, Sep 8, 2004	12.64	12.71	12.62	12.62
338	AMEX	ILF	Tue, Sep 7, 2004	12.53	12.80	12.53	12.61
337	AMEX	ILF	Fri, Sep 3, 2004	12.58	12.58	12.48	12.48
336	AMEX	ILF	Thu, Sep 2, 2004	12.50	12.58	12.46	12.58
335	AMEX	ILF	Wed, Sep 1, 2004	12.50	12.56	12.46	12.46
334	AMEX	ILF	Tue, Aug 31, 2004	12.52	12.52	12.40	12.47
333	AMEX	ILF	Mon, Aug 30, 2004	12.43	12.43	12.35	12.43
332	AMEX	ILF	Fri, Aug 27, 2004	12.39	12.45	12.36	12.36
331	AMEX	ILF	Thu, Aug 26, 2004	12.46	12.46	12.36	12.37
330	AMEX	ILF	Wed, Aug 25, 2004	12.42	12.52	12.37	12.52
329	AMEX	ILF	Tue, Aug 24, 2004	12.51	12.52	12.41	12.42
328	AMEX	ILF	Mon, Aug 23, 2004	12.57	12.58	12.47	12.51
327	AMEX	ILF	Fri, Aug 20, 2004	12.39	12.59	12.39	12.53
326	AMEX	ILF	Thu, Aug 19, 2004	12.36	12.51	12.36	12.37
325	AMEX	ILF	Wed, Aug 18, 2004	12.10	12.28	12.04	12.28
324	AMEX	ILF	Tue, Aug 17, 2004	11.94	12.06	11.94	12.05
323	AMEX	ILF	Mon, Aug 16, 2004	11.77	11.96	11.73	11.90
322	AMEX	ILF	Fri, Aug 13, 2004	11.82	11.82	11.74	11.74
321	AMEX	ILF	Thu, Aug 12, 2004	11.72	11.80	11.72	11.78
320	AMEX	ILF	Wed, Aug 11, 2004	11.78	11.78	11.75	11.75
319	AMEX	ILF	Tue, Aug 10, 2004	11.68	11.80	11.68	11.75
318	AMEX	ILF	Mon, Aug 9, 2004	11.67	11.67	11.61	11.67
317	AMEX	ILF	Fri, Aug 6, 2004	11.64	11.74	11.40	11.69
316	AMEX	ILF	Thu, Aug 5, 2004	11.87	11.91	11.86	11.90
315	AMEX	ILF	Wed, Aug 4, 2004	11.99	12.00	11.87	11.92
314	AMEX	ILF	Tue, Aug 3, 2004	11.98	12.06	11.96	12.02
313	AMEX	ILF	Mon, Aug 2, 2004	11.91	12.02	11.88	12.02
312	AMEX	ILF	Fri, Jul 30, 2004	11.93	12.00	11.92	11.96
311	AMEX	ILF	Thu, Jul 29, 2004	11.84	11.89	11.82	11.86
310	AMEX	ILF	Wed, Jul 28, 2004	11.82	11.82	11.68	11.76
309	AMEX	ILF	Tue, Jul 27, 2004	11.52	11.68	11.52	11.67
308	AMEX	ILF	Mon, Jul 26, 2004	11.68	11.68	11.52	11.52
307	AMEX	ILF	Fri, Jul 23, 2004	11.65	11.75	11.57	11.58
306	AMEX	ILF	Thu, Jul 22, 2004	11.92	11.99	11.60	11.69
305	AMEX	ILF	Wed, Jul 21, 2004	12.12	12.14	11.99	11.99
304	AMEX	ILF	Tue, Jul 20, 2004	12.09	12.10	12.00	12.08
303	AMEX	ILF	Mon, Jul 19, 2004	12.14	12.19	12.09	12.09
302	AMEX	ILF	Fri, Jul 16, 2004	11.99	12.09	11.97	12.07
301	AMEX	ILF	Thu, Jul 15, 2004	11.78	11.85	11.77	11.84
300	AMEX	ILF	Wed, Jul 14, 2004	11.80	11.81	11.78	11.79
299	AMEX	ILF	Tue, Jul 13, 2004	11.76	11.85	11.76	11.82
298	AMEX	ILF	Mon, Jul 12, 2004	11.68	11.73	11.63	11.73
297	AMEX	ILF	Fri, Jul 9, 2004	11.67	11.70	11.61	11.68
296	AMEX	ILF	Thu, Jul 8, 2004	11.65	11.71	11.65	11.71
295	AMEX	ILF	Wed, Jul 7, 2004	11.76	11.81	11.68	11.74
294	AMEX	ILF	Tue, Jul 6, 2004	11.75	11.75	11.70	11.75
293	AMEX	ILF	Fri, Jul 2, 2004	11.84	11.84	11.74	11.76
292	AMEX	ILF	Thu, Jul 1, 2004	11.81	11.81	11.69	11.69
291	AMEX	ILF	Wed, Jun 30, 2004	11.52	11.65	11.52	11.65
290	AMEX	ILF	Tue, Jun 29, 2004	11.48	11.48	11.42	11.44
289	AMEX	ILF	Mon, Jun 28, 2004	11.63	11.63	11.49	11.53
288	AMEX	ILF	Fri, Jun 25, 2004	11.64	11.64	11.49	11.58
287	AMEX	ILF	Thu, Jun 24, 2004	11.60	11.60	11.50	11.50
286	AMEX	ILF	Wed, Jun 23, 2004	11.39	11.45	11.36	11.44
285	AMEX	ILF	Tue, Jun 22, 2004	11.35	11.35	11.30	11.35
284	AMEX	ILF	Mon, Jun 21, 2004	11.28	11.41	11.28	11.40
283	AMEX	ILF	Fri, Jun 18, 2004	11.30	11.34	11.30	11.33
282	AMEX	ILF	Thu, Jun 17, 2004	11.34	11.35	11.20	11.22
281	AMEX	ILF	Wed, Jun 16, 2004	11.34	11.34	11.23	11.28
280	AMEX	ILF	Tue, Jun 15, 2004	11.08	11.27	11.08	11.27
279	AMEX	ILF	Mon, Jun 14, 2004	11.04	11.11	11.02	11.08
278	AMEX	ILF	Thu, Jun 10, 2004	11.39	11.51	11.39	11.46
277	AMEX	ILF	Wed, Jun 9, 2004	11.62	11.62	11.41	11.41
276	AMEX	ILF	Tue, Jun 8, 2004	11.60	11.70	11.54	11.63
275	AMEX	ILF	Mon, Jun 7, 2004	11.50	11.56	11.50	11.55
274	AMEX	ILF	Fri, Jun 4, 2004	11.19	11.27	11.17	11.25
273	AMEX	ILF	Thu, Jun 3, 2004	11.20	11.20	11.04	11.04
272	AMEX	ILF	Wed, Jun 2, 2004	11.29	11.29	11.17	11.20
271	AMEX	ILF	Tue, Jun 1, 2004	11.18	11.26	11.10	11.26
270	AMEX	ILF	Fri, May 28, 2004	11.22	11.32	11.21	11.30
269	AMEX	ILF	Thu, May 27, 2004	11.26	11.27	11.18	11.21
268	AMEX	ILF	Wed, May 26, 2004	11.10	11.15	11.04	11.11
267	AMEX	ILF	Tue, May 25, 2004	10.97	10.97	10.80	10.94
266	AMEX	ILF	Mon, May 24, 2004	10.74	10.84	10.68	10.68
265	AMEX	ILF	Fri, May 21, 2004	10.54	10.65	10.54	10.58
264	AMEX	ILF	Thu, May 20, 2004	10.66	10.66	10.54	10.57
263	AMEX	ILF	Wed, May 19, 2004	10.82	10.88	10.71	10.71
262	AMEX	ILF	Tue, May 18, 2004	10.40	10.57	10.38	10.57
261	AMEX	ILF	Mon, May 17, 2004	10.34	10.35	10.25	10.26
260	AMEX	ILF	Fri, May 14, 2004	10.64	10.65	10.52	10.65
259	AMEX	ILF	Thu, May 13, 2004	10.36	10.57	10.36	10.56
258	AMEX	ILF	Wed, May 12, 2004	10.50	10.55	10.31	10.55
257	AMEX	ILF	Tue, May 11, 2004	10.26	10.54	10.26	10.49
256	AMEX	ILF	Mon, May 10, 2004	10.20	10.24	9.91	9.99
255	AMEX	ILF	Fri, May 7, 2004	10.84	10.90	10.46	10.52
254	AMEX	ILF	Thu, May 6, 2004	11.27	11.27	10.96	11.00
253	AMEX	ILF	Wed, May 5, 2004	11.68	11.71	11.46	11.46
252	AMEX	ILF	Tue, May 4, 2004	11.29	11.46	11.24	11.40
251	AMEX	ILF	Mon, May 3, 2004	11.10	11.15	10.95	11.07
250	AMEX	ILF	Fri, Apr 30, 2004	11.22	11.25	11.04	11.20
249	AMEX	ILF	Thu, Apr 29, 2004	11.48	11.50	11.06	11.19
248	AMEX	ILF	Wed, Apr 28, 2004	11.93	11.98	11.48	11.50
247	AMEX	ILF	Tue, Apr 27, 2004	12.01	12.11	12.00	12.07
246	AMEX	ILF	Mon, Apr 26, 2004	12.42	12.42	12.13	12.17
245	AMEX	ILF	Fri, Apr 23, 2004	12.13	12.15	11.73	12.13
244	AMEX	ILF	Thu, Apr 22, 2004	12.06	12.06	11.90	12.05
243	AMEX	ILF	Wed, Apr 21, 2004	12.00	12.00	11.83	11.89
242	AMEX	ILF	Tue, Apr 20, 2004	12.30	12.35	12.20	12.25
241	AMEX	ILF	Mon, Apr 19, 2004	12.27	12.35	12.27	12.29
240	AMEX	ILF	Fri, Apr 16, 2004	12.30	12.34	12.25	12.32
239	AMEX	ILF	Thu, Apr 15, 2004	12.40	12.46	12.25	12.32
238	AMEX	ILF	Wed, Apr 14, 2004	12.48	12.57	12.44	12.56
237	AMEX	ILF	Tue, Apr 13, 2004	12.98	12.98	12.77	12.80
236	AMEX	ILF	Mon, Apr 12, 2004	12.90	12.94	12.80	12.82
235	AMEX	ILF	Thu, Apr 8, 2004	12.83	12.85	12.78	12.80
234	AMEX	ILF	Wed, Apr 7, 2004	12.85	12.85	12.74	12.77
233	AMEX	ILF	Tue, Apr 6, 2004	12.72	12.92	12.68	12.90
232	AMEX	ILF	Mon, Apr 5, 2004	12.87	12.97	12.86	12.93
231	AMEX	ILF	Fri, Apr 2, 2004	12.84	12.91	12.84	12.87
230	AMEX	ILF	Thu, Apr 1, 2004	12.55	12.71	12.55	12.70
229	AMEX	ILF	Wed, Mar 31, 2004	12.34	12.47	12.33	12.47
228	AMEX	ILF	Tue, Mar 30, 2004	12.28	12.34	12.27	12.34
227	AMEX	ILF	Mon, Mar 29, 2004	12.28	12.30	12.17	12.17
226	AMEX	ILF	Fri, Mar 26, 2004	12.12	12.16	12.09	12.16
225	AMEX	ILF	Thu, Mar 25, 2004	12.02	12.12	12.02	12.03
224	AMEX	ILF	Wed, Mar 24, 2004	12.10	12.10	12.00	12.06
223	AMEX	ILF	Tue, Mar 23, 2004	12.11	12.11	11.97	12.07
222	AMEX	ILF	Mon, Mar 22, 2004	12.14	12.14	12.01	12.07
221	AMEX	ILF	Fri, Mar 19, 2004	12.30	12.34	12.28	12.30
220	AMEX	ILF	Thu, Mar 18, 2004	12.22	12.22	12.10	12.18
219	AMEX	ILF	Wed, Mar 17, 2004	12.05	12.15	12.01	12.14
218	AMEX	ILF	Tue, Mar 16, 2004	11.86	11.92	11.82	11.91
217	AMEX	ILF	Mon, Mar 15, 2004	11.96	11.99	11.75	11.75
216	AMEX	ILF	Fri, Mar 12, 2004	11.90	12.03	11.90	12.00
215	AMEX	ILF	Thu, Mar 11, 2004	12.00	12.07	11.91	12.00
214	AMEX	ILF	Wed, Mar 10, 2004	12.49	12.50	12.20	12.21
213	AMEX	ILF	Tue, Mar 9, 2004	12.60	12.60	12.49	12.49
212	AMEX	ILF	Mon, Mar 8, 2004	12.82	12.82	12.65	12.71
211	AMEX	ILF	Fri, Mar 5, 2004	12.72	12.79	12.66	12.75
210	AMEX	ILF	Thu, Mar 4, 2004	12.71	12.71	12.56	12.69
209	AMEX	ILF	Wed, Mar 3, 2004	12.69	12.71	12.45	12.55
208	AMEX	ILF	Tue, Mar 2, 2004	12.87	12.87	12.74	12.81
207	AMEX	ILF	Mon, Mar 1, 2004	12.66	12.89	12.63	12.89
206	AMEX	ILF	Fri, Feb 27, 2004	12.36	12.48	12.36	12.48
205	AMEX	ILF	Thu, Feb 26, 2004	12.18	12.26	12.13	12.26
204	AMEX	ILF	Wed, Feb 25, 2004	12.00	12.14	12.00	12.14
203	AMEX	ILF	Tue, Feb 24, 2004	12.10	12.10	11.84	12.03
202	AMEX	ILF	Mon, Feb 23, 2004	12.12	12.17	12.05	12.06
201	AMEX	ILF	Fri, Feb 20, 2004	11.91	12.05	11.85	12.00
200	AMEX	ILF	Thu, Feb 19, 2004	12.58	12.59	12.30	12.30
199	AMEX	ILF	Wed, Feb 18, 2004	12.70	12.70	12.60	12.62
198	AMEX	ILF	Tue, Feb 17, 2004	12.70	12.70	12.65	12.68
197	AMEX	ILF	Fri, Feb 13, 2004	12.68	12.70	12.48	12.58
196	AMEX	ILF	Thu, Feb 12, 2004	12.56	12.84	12.51	12.63
195	AMEX	ILF	Wed, Feb 11, 2004	12.20	12.44	12.16	12.44
194	AMEX	ILF	Tue, Feb 10, 2004	12.18	12.23	12.15	12.16
193	AMEX	ILF	Mon, Feb 9, 2004	12.09	12.14	12.08	12.12
192	AMEX	ILF	Fri, Feb 6, 2004	11.82	12.06	11.77	12.02
191	AMEX	ILF	Thu, Feb 5, 2004	11.94	11.94	11.78	11.82
190	AMEX	ILF	Wed, Feb 4, 2004	12.11	12.12	11.97	11.97
189	AMEX	ILF	Tue, Feb 3, 2004	11.90	12.04	11.90	11.99
188	AMEX	ILF	Mon, Feb 2, 2004	11.71	11.82	11.65	11.78
187	AMEX	ILF	Fri, Jan 30, 2004	11.75	11.87	11.65	11.71
186	AMEX	ILF	Thu, Jan 29, 2004	12.04	12.04	11.60	11.75
185	AMEX	ILF	Wed, Jan 28, 2004	12.77	12.84	12.46	12.46
184	AMEX	ILF	Tue, Jan 27, 2004	12.76	12.78	12.67	12.77
183	AMEX	ILF	Mon, Jan 26, 2004	12.72	12.79	12.62	12.77
182	AMEX	ILF	Fri, Jan 23, 2004	12.57	12.70	12.57	12.70
181	AMEX	ILF	Thu, Jan 22, 2004	12.54	12.59	12.48	12.53
180	AMEX	ILF	Wed, Jan 21, 2004	12.57	12.57	12.48	12.56
179	AMEX	ILF	Tue, Jan 20, 2004	12.56	12.60	12.44	12.56
178	AMEX	ILF	Fri, Jan 16, 2004	12.28	12.40	12.22	12.35
177	AMEX	ILF	Thu, Jan 15, 2004	12.57	12.57	12.31	12.31
176	AMEX	ILF	Wed, Jan 14, 2004	12.63	12.68	12.39	12.58
175	AMEX	ILF	Tue, Jan 13, 2004	12.80	12.82	12.54	12.64
174	AMEX	ILF	Mon, Jan 12, 2004	12.70	12.77	12.68	12.76
173	AMEX	ILF	Fri, Jan 9, 2004	12.58	12.69	12.46	12.63
172	AMEX	ILF	Thu, Jan 8, 2004	12.60	12.63	12.50	12.53
171	AMEX	ILF	Wed, Jan 7, 2004	12.58	12.67	12.56	12.60
170	AMEX	ILF	Tue, Jan 6, 2004	12.57	12.58	12.38	12.54
169	AMEX	ILF	Mon, Jan 5, 2004	12.20	12.58	12.20	12.57
168	AMEX	ILF	Fri, Jan 2, 2004	11.82	11.96	11.76	11.96
167	AMEX	ILF	Wed, Dec 31, 2003	11.79	11.80	11.68	11.77
166	AMEX	ILF	Tue, Dec 30, 2003	11.80	11.85	11.80	11.82
165	AMEX	ILF	Mon, Dec 29, 2003	11.62	11.77	11.60	11.77
164	AMEX	ILF	Fri, Dec 26, 2003	11.60	11.60	11.56	11.59
163	AMEX	ILF	Wed, Dec 24, 2003	11.52	11.59	11.46	11.58
162	AMEX	ILF	Tue, Dec 23, 2003	11.52	11.57	11.50	11.56
161	AMEX	ILF	Mon, Dec 22, 2003	11.30	11.47	11.26	11.47
160	AMEX	ILF	Fri, Dec 19, 2003	11.41	11.49	11.36	11.48
159	AMEX	ILF	Thu, Dec 18, 2003	11.19	11.38	11.18	11.38
158	AMEX	ILF	Wed, Dec 17, 2003	11.07	11.18	11.02	11.18
157	AMEX	ILF	Tue, Dec 16, 2003	11.08	11.08	11.03	11.08
156	AMEX	ILF	Mon, Dec 15, 2003	11.22	11.23	11.08	11.08
155	AMEX	ILF	Fri, Dec 12, 2003	11.23	11.23	11.12	11.18
154	AMEX	ILF	Thu, Dec 11, 2003	11.10	11.22	11.10	11.22
153	AMEX	ILF	Wed, Dec 10, 2003	11.21	11.21	11.04	11.07
152	AMEX	ILF	Tue, Dec 9, 2003	11.19	11.25	11.13	11.25
151	AMEX	ILF	Mon, Dec 8, 2003	11.00	11.10	11.00	11.10
150	AMEX	ILF	Fri, Dec 5, 2003	11.10	11.15	11.10	11.15
149	AMEX	ILF	Thu, Dec 4, 2003	11.13	11.13	11.00	11.05
148	AMEX	ILF	Wed, Dec 3, 2003	11.17	11.18	11.11	11.17
147	AMEX	ILF	Tue, Dec 2, 2003	11.07	11.13	11.01	11.12
146	AMEX	ILF	Mon, Dec 1, 2003	10.91	11.10	10.86	11.10
145	AMEX	ILF	Fri, Nov 28, 2003	10.68	10.81	10.68	10.75
144	AMEX	ILF	Wed, Nov 26, 2003	10.60	10.67	10.60	10.67
143	AMEX	ILF	Tue, Nov 25, 2003	10.60	10.63	10.50	10.60
142	AMEX	ILF	Mon, Nov 24, 2003	10.54	10.63	10.52	10.63
141	AMEX	ILF	Fri, Nov 21, 2003	10.49	10.55	10.49	10.54
140	AMEX	ILF	Thu, Nov 20, 2003	10.34	10.45	10.34	10.45
139	AMEX	ILF	Wed, Nov 19, 2003	10.42	10.44	10.34	10.35
138	AMEX	ILF	Tue, Nov 18, 2003	10.49	10.53	10.47	10.47
137	AMEX	ILF	Mon, Nov 17, 2003	10.70	10.70	10.46	10.49
136	AMEX	ILF	Fri, Nov 14, 2003	10.80	10.80	10.74	10.74
135	AMEX	ILF	Thu, Nov 13, 2003	10.70	10.76	10.70	10.75
134	AMEX	ILF	Wed, Nov 12, 2003	10.58	10.70	10.58	10.70
133	AMEX	ILF	Tue, Nov 11, 2003	10.59	10.59	10.58	10.59
132	AMEX	ILF	Mon, Nov 10, 2003	10.66	10.70	10.59	10.59
131	AMEX	ILF	Fri, Nov 7, 2003	10.72	10.75	10.68	10.73
130	AMEX	ILF	Thu, Nov 6, 2003	10.60	10.68	10.53	10.68
129	AMEX	ILF	Wed, Nov 5, 2003	10.68	10.68	10.60	10.62
128	AMEX	ILF	Tue, Nov 4, 2003	10.71	10.79	10.69	10.69
127	AMEX	ILF	Mon, Nov 3, 2003	10.54	10.74	10.54	10.70
126	AMEX	ILF	Fri, Oct 31, 2003	10.55	10.55	10.44	10.48
125	AMEX	ILF	Thu, Oct 30, 2003	10.55	10.55	10.42	10.53
124	AMEX	ILF	Wed, Oct 29, 2003	10.53	10.53	10.52	10.53
123	AMEX	ILF	Tue, Oct 28, 2003	10.44	10.51	10.44	10.51
122	AMEX	ILF	Mon, Oct 27, 2003	10.32	10.37	10.31	10.37
121	AMEX	ILF	Fri, Oct 24, 2003	10.31	10.32	10.26	10.32
120	AMEX	ILF	Thu, Oct 23, 2003	10.28	10.34	10.23	10.34
119	AMEX	ILF	Wed, Oct 22, 2003	10.56	10.56	10.45	10.47
118	AMEX	ILF	Tue, Oct 21, 2003	10.55	10.60	10.55	10.60
117	AMEX	ILF	Mon, Oct 20, 2003	10.40	10.52	10.39	10.52
116	AMEX	ILF	Fri, Oct 17, 2003	10.41	10.41	10.35	10.36
115	AMEX	ILF	Thu, Oct 16, 2003	10.49	10.49	10.44	10.44
114	AMEX	ILF	Wed, Oct 15, 2003	10.57	10.57	10.46	10.50
113	AMEX	ILF	Tue, Oct 14, 2003	10.55	10.56	10.53	10.56
112	AMEX	ILF	Mon, Oct 13, 2003	10.50	10.60	10.50	10.59
111	AMEX	ILF	Fri, Oct 10, 2003	10.46	10.47	10.40	10.47
110	AMEX	ILF	Thu, Oct 9, 2003	10.46	10.56	10.46	10.52
109	AMEX	ILF	Wed, Oct 8, 2003	10.36	10.42	10.36	10.41
108	AMEX	ILF	Tue, Oct 7, 2003	10.22	10.28	10.20	10.28
107	AMEX	ILF	Mon, Oct 6, 2003	10.21	10.29	10.21	10.24
106	AMEX	ILF	Fri, Oct 3, 2003	10.18	10.30	10.17	10.26
105	AMEX	ILF	Thu, Oct 2, 2003	10.13	10.17	10.13	10.16
104	AMEX	ILF	Wed, Oct 1, 2003	10.03	10.15	10.03	10.14
103	AMEX	ILF	Tue, Sep 30, 2003	9.96	9.96	9.79	9.89
102	AMEX	ILF	Mon, Sep 29, 2003	9.86	9.91	9.85	9.85
101	AMEX	ILF	Fri, Sep 26, 2003	9.86	9.89	9.80	9.83
100	AMEX	ILF	Thu, Sep 25, 2003	9.92	9.97	9.87	9.87
99	AMEX	ILF	Wed, Sep 24, 2003	10.05	10.07	10.01	10.01
98	AMEX	ILF	Tue, Sep 23, 2003	10.04	10.05	9.99	10.02
97	AMEX	ILF	Mon, Sep 22, 2003	10.01	10.06	10.00	10.00
96	AMEX	ILF	Fri, Sep 19, 2003	10.17	10.18	10.10	10.13
95	AMEX	ILF	Thu, Sep 18, 2003	10.01	10.12	10.01	10.11
94	AMEX	ILF	Wed, Sep 17, 2003	10.03	10.04	9.91	9.97
93	AMEX	ILF	Tue, Sep 16, 2003	10.02	10.02	9.98	10.00
92	AMEX	ILF	Mon, Sep 15, 2003	10.07	10.07	9.95	9.95
91	AMEX	ILF	Fri, Sep 12, 2003	10.01	10.01	9.97	10.01
90	AMEX	ILF	Thu, Sep 11, 2003	9.98	10.00	9.98	10.00
89	AMEX	ILF	Wed, Sep 10, 2003	9.80	9.87	9.75	9.87
88	AMEX	ILF	Tue, Sep 9, 2003	9.95	9.97	9.85	9.85
87	AMEX	ILF	Mon, Sep 8, 2003	10.14	10.18	10.08	10.09
86	AMEX	ILF	Fri, Sep 5, 2003	10.05	10.06	9.96	10.00
85	AMEX	ILF	Thu, Sep 4, 2003	9.92	10.05	9.90	10.05
84	AMEX	ILF	Wed, Sep 3, 2003	9.80	9.95	9.80	9.89
83	AMEX	ILF	Tue, Sep 2, 2003	9.74	9.76	9.65	9.76
82	AMEX	ILF	Fri, Aug 29, 2003	9.58	9.63	9.56	9.63
81	AMEX	ILF	Thu, Aug 28, 2003	9.57	9.60	9.55	9.60
80	AMEX	ILF	Wed, Aug 27, 2003	9.46	9.50	9.46	9.50
79	AMEX	ILF	Tue, Aug 26, 2003	9.30	9.36	9.30	9.35
78	AMEX	ILF	Mon, Aug 25, 2003	9.46	9.47	9.41	9.41
77	AMEX	ILF	Fri, Aug 22, 2003	9.49	9.49	9.49	9.49
76	AMEX	ILF	Thu, Aug 21, 2003	9.42	9.43	9.34	9.43
75	AMEX	ILF	Wed, Aug 20, 2003	9.37	9.39	9.29	9.39
74	AMEX	ILF	Tue, Aug 19, 2003	9.28	9.37	9.28	9.37
73	AMEX	ILF	Mon, Aug 18, 2003	9.32	9.33	9.26	9.31
72	AMEX	ILF	Fri, Aug 15, 2003	9.17	9.22	9.17	9.22
71	AMEX	ILF	Thu, Aug 14, 2003	9.12	9.22	9.12	9.22
70	AMEX	ILF	Wed, Aug 13, 2003	9.08	9.12	9.00	9.12
69	AMEX	ILF	Tue, Aug 12, 2003	9.02	9.02	9.02	9.02
68	AMEX	ILF	Mon, Aug 11, 2003	9.14	9.14	9.07	9.07
67	AMEX	ILF	Fri, Aug 8, 2003	9.11	9.12	9.07	9.12
66	AMEX	ILF	Thu, Aug 7, 2003	8.89	8.91	8.88	8.90
65	AMEX	ILF	Wed, Aug 6, 2003	8.88	8.88	8.76	8.76
64	AMEX	ILF	Tue, Aug 5, 2003	8.88	8.92	8.88	8.92
63	AMEX	ILF	Mon, Aug 4, 2003	8.96	8.96	8.76	8.82
62	AMEX	ILF	Fri, Aug 1, 2003	9.11	9.11	9.01	9.06
61	AMEX	ILF	Thu, Jul 31, 2003	9.20	9.22	9.17	9.19
60	AMEX	ILF	Wed, Jul 30, 2003	9.20	9.21	9.16	9.19
59	AMEX	ILF	Tue, Jul 29, 2003	9.25	9.25	9.21	9.25
58	AMEX	ILF	Mon, Jul 28, 2003	9.33	9.33	9.27	9.30
57	AMEX	ILF	Fri, Jul 25, 2003	9.27	9.27	9.18	9.26
56	AMEX	ILF	Thu, Jul 24, 2003	9.25	9.31	9.25	9.26
55	AMEX	ILF	Wed, Jul 23, 2003	9.20	9.24	9.15	9.23
54	AMEX	ILF	Tue, Jul 22, 2003	9.13	9.16	9.11	9.11
53	AMEX	ILF	Mon, Jul 21, 2003	9.07	9.07	8.98	9.03
52	AMEX	ILF	Fri, Jul 18, 2003	9.03	9.05	8.97	9.05
51	AMEX	ILF	Thu, Jul 17, 2003	9.03	9.08	8.96	8.96
50	AMEX	ILF	Wed, Jul 16, 2003	9.08	9.08	9.05	9.07
49	AMEX	ILF	Tue, Jul 15, 2003	9.12	9.14	9.06	9.07
48	AMEX	ILF	Mon, Jul 14, 2003	9.09	9.13	9.04	9.07
47	AMEX	ILF	Fri, Jul 11, 2003	9.01	9.01	8.96	8.96
46	AMEX	ILF	Thu, Jul 10, 2003	9.04	9.04	9.01	9.01
45	AMEX	ILF	Tue, Jul 8, 2003	9.08	9.10	9.04	9.10
44	AMEX	ILF	Mon, Jul 7, 2003	9.10	9.12	9.03	9.06
43	AMEX	ILF	Thu, Jul 3, 2003	9.04	9.08	9.04	9.07
42	AMEX	ILF	Wed, Jul 2, 2003	9.10	9.11	9.10	9.11
41	AMEX	ILF	Tue, Jul 1, 2003	8.92	9.00	8.92	9.00
40	AMEX	ILF	Mon, Jun 30, 2003	8.82	8.89	8.82	8.89
39	AMEX	ILF	Fri, Jun 27, 2003	8.90	8.94	8.90	8.91
38	AMEX	ILF	Thu, Jun 26, 2003	8.87	8.91	8.87	8.91
37	AMEX	ILF	Wed, Jun 25, 2003	8.86	8.99	8.86	8.95
36	AMEX	ILF	Tue, Jun 24, 2003	8.87	8.87	8.82	8.86
35	AMEX	ILF	Mon, Jun 23, 2003	8.84	8.84	8.72	8.72
34	AMEX	ILF	Fri, Jun 20, 2003	8.90	8.93	8.88	8.88
33	AMEX	ILF	Thu, Jun 19, 2003	8.97	9.01	8.93	8.93
32	AMEX	ILF	Wed, Jun 18, 2003	9.03	9.03	8.87	8.87
31	AMEX	ILF	Tue, Jun 17, 2003	9.00	9.10	9.00	9.10
30	AMEX	ILF	Mon, Jun 16, 2003	9.01	9.06	8.98	8.98
29	AMEX	ILF	Fri, Jun 13, 2003	8.99	9.00	8.88	8.89
28	AMEX	ILF	Thu, Jun 12, 2003	8.90	8.90	8.85	8.88
27	AMEX	ILF	Wed, Jun 11, 2003	8.86	8.90	8.80	8.90
26	AMEX	ILF	Tue, Jun 10, 2003	8.75	8.82	8.74	8.79
25	AMEX	ILF	Mon, Jun 9, 2003	8.66	8.75	8.66	8.75
24	AMEX	ILF	Fri, Jun 6, 2003	8.96	9.03	8.86	8.87
23	AMEX	ILF	Thu, Jun 5, 2003	8.72	8.79	8.72	8.78
22	AMEX	ILF	Wed, Jun 4, 2003	8.67	8.80	8.67	8.75
21	AMEX	ILF	Tue, Jun 3, 2003	8.63	8.64	8.63	8.64
20	AMEX	ILF	Mon, Jun 2, 2003	8.70	8.72	8.58	8.64
19	AMEX	ILF	Fri, May 30, 2003	8.58	8.65	8.58	8.65
18	AMEX	ILF	Thu, May 29, 2003	8.73	8.73	8.49	8.58
17	AMEX	ILF	Wed, May 28, 2003	8.49	8.52	8.49	8.52
16	AMEX	ILF	Tue, May 27, 2003	8.40	8.46	8.36	8.43
15	AMEX	ILF	Fri, May 23, 2003	8.59	8.62	8.59	8.62
14	AMEX	ILF	Thu, May 22, 2003	8.28	8.47	8.28	8.46
13	AMEX	ILF	Wed, May 21, 2003	8.15	8.30	8.15	8.30
12	AMEX	ILF	Tue, May 20, 2003	8.20	8.22	8.04	8.20
11	AMEX	ILF	Mon, May 19, 2003	8.36	8.36	8.30	8.33
10	AMEX	ILF	Fri, May 16, 2003	8.46	8.53	8.40	8.47
9	AMEX	ILF	Thu, May 15, 2003	8.64	8.67	8.58	8.58
8	AMEX	ILF	Wed, May 14, 2003	8.78	8.78	8.66	8.69
7	AMEX	ILF	Tue, May 13, 2003	8.75	8.79	8.71	8.78
6	AMEX	ILF	Mon, May 12, 2003	8.69	8.74	8.68	8.74
5	AMEX	ILF	Fri, May 9, 2003	8.60	8.71	8.60	8.70
4	AMEX	ILF	Thu, May 8, 2003	8.57	8.57	8.47	8.47
3	AMEX	ILF	Wed, May 7, 2003	8.55	8.58	8.52	8.56
2	AMEX	ILF	Tue, May 6, 2003	8.51	8.53	8.44	8.50
1	AMEX	ILF	Mon, May 5, 2003	8.57	8.58	8.46	8.51
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Latin America 40 ETF AMEX:ILF 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