iShares Global 100 ETF AMEX:IOO Historical Prices

Below are the 5854 trading days of historical prices for IOO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5854	AMEX	IOO	Thu, Mar 21, 2024	89.74	89.81	89.18	89.18
5853	AMEX	IOO	Wed, Mar 20, 2024	88.49	89.32	88.26	89.21
5852	AMEX	IOO	Tue, Mar 19, 2024	87.75	88.43	87.43	88.39
5851	AMEX	IOO	Mon, Mar 18, 2024	88.25	88.65	87.79	87.84
5850	AMEX	IOO	Fri, Mar 15, 2024	87.45	87.68	87.04	87.38
5849	AMEX	IOO	Thu, Mar 14, 2024	88.19	88.31	87.61	87.99
5848	AMEX	IOO	Wed, Mar 13, 2024	88.14	88.14	87.67	87.97
5847	AMEX	IOO	Tue, Mar 12, 2024	87.23	88.09	86.79	88.06
5846	AMEX	IOO	Mon, Mar 11, 2024	86.63	86.87	86.43	86.76
5845	AMEX	IOO	Fri, Mar 8, 2024	87.87	88.29	86.82	86.97
5844	AMEX	IOO	Thu, Mar 7, 2024	87.11	87.78	86.92	87.65
5843	AMEX	IOO	Wed, Mar 6, 2024	86.74	86.93	86.28	86.49
5842	AMEX	IOO	Tue, Mar 5, 2024	86.50	86.50	85.58	86.00
5841	AMEX	IOO	Mon, Mar 4, 2024	86.86	87.23	86.72	86.89
5840	AMEX	IOO	Fri, Mar 1, 2024	86.42	87.12	86.38	87.04
5839	AMEX	IOO	Thu, Feb 29, 2024	86.14	86.38	85.61	86.23
5838	AMEX	IOO	Wed, Feb 28, 2024	85.91	85.92	85.60	85.79
5837	AMEX	IOO	Tue, Feb 27, 2024	86.12	86.21	85.84	86.17
5836	AMEX	IOO	Mon, Feb 26, 2024	86.64	86.74	86.10	86.13
5835	AMEX	IOO	Fri, Feb 23, 2024	86.92	87.10	86.43	86.62
5834	AMEX	IOO	Thu, Feb 22, 2024	85.91	86.64	85.75	86.58
5833	AMEX	IOO	Wed, Feb 21, 2024	84.16	84.43	83.81	84.42
5832	AMEX	IOO	Tue, Feb 20, 2024	84.71	84.85	84.01	84.38
5831	AMEX	IOO	Fri, Feb 16, 2024	85.18	85.38	84.73	84.84
5830	AMEX	IOO	Thu, Feb 15, 2024	84.88	85.06	84.55	85.03
5829	AMEX	IOO	Wed, Feb 14, 2024	84.81	84.98	84.24	84.93
5828	AMEX	IOO	Tue, Feb 13, 2024	84.29	84.75	83.85	84.36
5827	AMEX	IOO	Mon, Feb 12, 2024	85.62	85.92	85.28	85.44
5826	AMEX	IOO	Fri, Feb 9, 2024	85.07	85.67	84.93	85.60
5825	AMEX	IOO	Thu, Feb 8, 2024	84.98	85.03	84.77	84.90
5824	AMEX	IOO	Wed, Feb 7, 2024	84.83	85.12	84.71	85.04
5823	AMEX	IOO	Tue, Feb 6, 2024	84.40	84.54	84.04	84.47
5822	AMEX	IOO	Mon, Feb 5, 2024	84.12	84.40	83.73	84.22
5821	AMEX	IOO	Fri, Feb 2, 2024	83.13	84.23	83.11	84.07
5820	AMEX	IOO	Thu, Feb 1, 2024	82.49	83.32	82.49	83.25
5819	AMEX	IOO	Wed, Jan 31, 2024	83.22	83.51	82.15	82.19
5818	AMEX	IOO	Tue, Jan 30, 2024	83.93	84.05	83.56	83.75
5817	AMEX	IOO	Mon, Jan 29, 2024	83.46	83.99	83.27	83.97
5816	AMEX	IOO	Fri, Jan 26, 2024	83.44	83.65	83.22	83.37
5815	AMEX	IOO	Thu, Jan 25, 2024	83.43	83.61	83.03	83.39
5814	AMEX	IOO	Wed, Jan 24, 2024	83.13	83.54	82.92	82.98
5813	AMEX	IOO	Tue, Jan 23, 2024	82.22	82.59	82.07	82.58
5812	AMEX	IOO	Mon, Jan 22, 2024	82.37	82.44	82.14	82.20
5811	AMEX	IOO	Fri, Jan 19, 2024	81.27	82.12	81.15	82.05
5810	AMEX	IOO	Thu, Jan 18, 2024	80.60	81.10	80.46	81.07
5809	AMEX	IOO	Wed, Jan 17, 2024	79.96	80.16	79.64	80.07
5808	AMEX	IOO	Tue, Jan 16, 2024	80.72	80.97	80.28	80.56
5807	AMEX	IOO	Fri, Jan 12, 2024	81.24	81.33	80.96	81.20
5806	AMEX	IOO	Thu, Jan 11, 2024	81.17	81.27	80.23	80.91
5805	AMEX	IOO	Wed, Jan 10, 2024	80.29	80.96	80.29	80.83
5804	AMEX	IOO	Tue, Jan 9, 2024	79.95	80.52	79.82	80.28
5803	AMEX	IOO	Mon, Jan 8, 2024	79.38	80.46	79.37	80.44
5802	AMEX	IOO	Fri, Jan 5, 2024	79.20	79.65	78.90	79.18
5801	AMEX	IOO	Thu, Jan 4, 2024	79.32	79.76	79.09	79.13
5800	AMEX	IOO	Wed, Jan 3, 2024	79.34	79.81	79.30	79.55
5799	AMEX	IOO	Tue, Jan 2, 2024	79.81	79.95	79.43	79.80
5798	AMEX	IOO	Fri, Dec 29, 2023	80.69	80.80	80.24	80.52
5797	AMEX	IOO	Thu, Dec 28, 2023	80.62	81.04	80.55	80.64
5796	AMEX	IOO	Wed, Dec 27, 2023	80.45	80.65	80.33	80.63
5795	AMEX	IOO	Tue, Dec 26, 2023	80.16	80.62	80.16	80.46
5794	AMEX	IOO	Fri, Dec 22, 2023	80.26	80.44	79.84	80.18
5793	AMEX	IOO	Thu, Dec 21, 2023	79.99	80.22	79.66	80.21
5792	AMEX	IOO	Wed, Dec 20, 2023	80.35	80.60	79.33	79.37
5791	AMEX	IOO	Tue, Dec 19, 2023	80.35	80.73	80.35	80.24
5790	AMEX	IOO	Mon, Dec 18, 2023	79.90	80.45	79.86	80.33
5789	AMEX	IOO	Fri, Dec 15, 2023	79.58	79.96	79.58	79.71
5788	AMEX	IOO	Thu, Dec 14, 2023	80.10	80.16	79.34	79.79
5787	AMEX	IOO	Wed, Dec 13, 2023	79.16	79.95	79.01	79.90
5786	AMEX	IOO	Tue, Dec 12, 2023	78.57	79.09	78.48	79.09
5785	AMEX	IOO	Mon, Dec 11, 2023	78.42	78.71	78.18	78.69
5784	AMEX	IOO	Fri, Dec 8, 2023	78.19	78.80	78.19	78.76
5783	AMEX	IOO	Thu, Dec 7, 2023	78.18	78.49	78.07	78.42
5782	AMEX	IOO	Wed, Dec 6, 2023	78.59	78.60	77.69	77.74
5781	AMEX	IOO	Tue, Dec 5, 2023	77.66	78.37	77.66	78.20
5780	AMEX	IOO	Mon, Dec 4, 2023	77.87	77.92	77.39	77.85
5779	AMEX	IOO	Fri, Dec 1, 2023	78.17	78.61	78.00	78.49
5778	AMEX	IOO	Thu, Nov 30, 2023	78.35	78.35	77.79	78.24
5777	AMEX	IOO	Wed, Nov 29, 2023	78.77	78.86	78.22	78.27
5776	AMEX	IOO	Tue, Nov 28, 2023	78.26	78.66	78.13	78.46
5775	AMEX	IOO	Mon, Nov 27, 2023	78.38	78.59	78.30	78.35
5774	AMEX	IOO	Fri, Nov 24, 2023	78.52	78.61	78.35	78.48
5773	AMEX	IOO	Wed, Nov 22, 2023	78.48	78.74	78.19	78.49
5772	AMEX	IOO	Tue, Nov 21, 2023	78.34	78.37	78.01	78.24
5771	AMEX	IOO	Mon, Nov 20, 2023	77.89	78.72	77.89	78.57
5770	AMEX	IOO	Fri, Nov 17, 2023	77.93	78.10	77.68	78.02
5769	AMEX	IOO	Thu, Nov 16, 2023	77.47	77.85	77.41	77.82
5768	AMEX	IOO	Wed, Nov 15, 2023	77.79	77.81	77.28	77.48
5767	AMEX	IOO	Tue, Nov 14, 2023	77.33	77.69	77.18	77.52
5766	AMEX	IOO	Mon, Nov 13, 2023	76.12	76.46	75.90	76.29
5765	AMEX	IOO	Fri, Nov 10, 2023	75.47	76.42	75.28	76.42
5764	AMEX	IOO	Thu, Nov 9, 2023	75.94	76.05	75.18	75.28
5763	AMEX	IOO	Wed, Nov 8, 2023	75.70	75.85	75.42	75.71
5762	AMEX	IOO	Tue, Nov 7, 2023	75.23	75.74	75.07	75.58
5761	AMEX	IOO	Mon, Nov 6, 2023	74.98	75.36	74.95	75.25
5760	AMEX	IOO	Fri, Nov 3, 2023	74.54	75.04	74.44	74.84
5759	AMEX	IOO	Thu, Nov 2, 2023	73.88	74.36	73.75	74.31
5758	AMEX	IOO	Wed, Nov 1, 2023	72.40	73.29	72.38	73.11
5757	AMEX	IOO	Tue, Oct 31, 2023	71.98	72.18	71.58	72.15
5756	AMEX	IOO	Mon, Oct 30, 2023	71.57	72.16	71.57	72.07
5755	AMEX	IOO	Fri, Oct 27, 2023	71.53	71.55	70.73	70.98
5754	AMEX	IOO	Thu, Oct 26, 2023	72.05	72.13	70.90	71.11
5753	AMEX	IOO	Wed, Oct 25, 2023	72.95	72.95	72.17	72.31
5752	AMEX	IOO	Tue, Oct 24, 2023	73.08	73.44	72.80	73.34
5751	AMEX	IOO	Mon, Oct 23, 2023	72.26	73.26	72.10	72.76
5750	AMEX	IOO	Fri, Oct 20, 2023	73.35	73.47	72.61	72.66
5749	AMEX	IOO	Thu, Oct 19, 2023	74.04	74.41	73.38	73.51
5748	AMEX	IOO	Wed, Oct 18, 2023	74.37	74.67	73.62	73.83
5747	AMEX	IOO	Tue, Oct 17, 2023	74.40	75.17	74.01	74.80
5746	AMEX	IOO	Mon, Oct 16, 2023	74.49	75.17	74.49	75.08
5745	AMEX	IOO	Fri, Oct 13, 2023	75.08	75.29	74.10	74.34
5744	AMEX	IOO	Thu, Oct 12, 2023	75.29	75.45	74.51	74.94
5743	AMEX	IOO	Wed, Oct 11, 2023	75.03	75.24	74.65	75.20
5742	AMEX	IOO	Tue, Oct 10, 2023	74.63	75.16	74.52	74.74
5741	AMEX	IOO	Mon, Oct 9, 2023	73.63	74.41	73.45	74.31
5740	AMEX	IOO	Fri, Oct 6, 2023	72.69	74.25	72.56	74.04
5739	AMEX	IOO	Thu, Oct 5, 2023	72.97	73.20	72.55	73.14
5738	AMEX	IOO	Wed, Oct 4, 2023	72.51	73.04	72.36	73.03
5737	AMEX	IOO	Tue, Oct 3, 2023	73.07	73.29	72.27	72.45
5736	AMEX	IOO	Mon, Oct 2, 2023	73.19	73.60	73.02	73.45
5735	AMEX	IOO	Fri, Sep 29, 2023	74.03	74.03	73.04	73.24
5734	AMEX	IOO	Thu, Sep 28, 2023	72.77	73.60	72.66	73.34
5733	AMEX	IOO	Wed, Sep 27, 2023	73.14	73.22	72.37	72.92
5732	AMEX	IOO	Tue, Sep 26, 2023	73.51	73.56	72.75	72.95
5731	AMEX	IOO	Mon, Sep 25, 2023	73.63	74.13	73.45	74.09
5730	AMEX	IOO	Fri, Sep 22, 2023	74.27	74.50	73.82	73.89
5729	AMEX	IOO	Thu, Sep 21, 2023	74.48	74.61	73.89	73.92
5728	AMEX	IOO	Wed, Sep 20, 2023	76.27	76.27	75.10	75.10
5727	AMEX	IOO	Tue, Sep 19, 2023	75.96	76.12	75.58	76.03
5726	AMEX	IOO	Mon, Sep 18, 2023	75.86	76.27	75.82	76.08
5725	AMEX	IOO	Fri, Sep 15, 2023	76.65	76.75	75.97	76.03
5724	AMEX	IOO	Thu, Sep 14, 2023	76.53	76.97	76.41	76.85
5723	AMEX	IOO	Wed, Sep 13, 2023	75.95	76.30	75.83	76.12
5722	AMEX	IOO	Tue, Sep 12, 2023	76.19	76.35	75.83	75.92
5721	AMEX	IOO	Mon, Sep 11, 2023	76.33	76.39	75.91	76.36
5720	AMEX	IOO	Fri, Sep 8, 2023	75.55	76.04	75.55	75.78
5719	AMEX	IOO	Thu, Sep 7, 2023	75.16	75.69	75.06	75.55
5718	AMEX	IOO	Wed, Sep 6, 2023	76.49	76.49	75.56	75.77
5717	AMEX	IOO	Tue, Sep 5, 2023	76.79	76.88	76.52	76.67
5716	AMEX	IOO	Fri, Sep 1, 2023	77.35	77.45	76.65	76.91
5715	AMEX	IOO	Thu, Aug 31, 2023	76.94	77.15	76.66	76.76
5714	AMEX	IOO	Wed, Aug 30, 2023	76.70	77.04	76.59	76.92
5713	AMEX	IOO	Tue, Aug 29, 2023	75.42	76.64	75.42	76.58
5712	AMEX	IOO	Mon, Aug 28, 2023	75.46	75.54	75.01	75.54
5711	AMEX	IOO	Fri, Aug 25, 2023	74.75	75.16	74.14	74.94
5710	AMEX	IOO	Thu, Aug 24, 2023	75.96	75.96	74.51	74.52
5709	AMEX	IOO	Wed, Aug 23, 2023	74.83	75.72	74.83	75.55
5708	AMEX	IOO	Tue, Aug 22, 2023	75.21	75.21	74.51	74.59
5707	AMEX	IOO	Mon, Aug 21, 2023	74.36	74.93	74.14	74.81
5706	AMEX	IOO	Fri, Aug 18, 2023	73.62	74.40	73.53	74.09
5705	AMEX	IOO	Thu, Aug 17, 2023	74.91	74.94	74.14	74.23
5704	AMEX	IOO	Wed, Aug 16, 2023	74.95	75.27	74.51	74.51
5703	AMEX	IOO	Tue, Aug 15, 2023	75.66	75.73	74.99	75.10
5702	AMEX	IOO	Mon, Aug 14, 2023	75.21	75.96	75.08	75.94
5701	AMEX	IOO	Fri, Aug 11, 2023	75.13	75.63	75.05	75.33
5700	AMEX	IOO	Thu, Aug 10, 2023	76.03	76.49	75.35	75.59
5699	AMEX	IOO	Wed, Aug 9, 2023	76.15	76.15	75.37	75.53
5698	AMEX	IOO	Tue, Aug 8, 2023	75.97	76.08	75.43	76.04
5697	AMEX	IOO	Mon, Aug 7, 2023	76.27	76.53	76.00	76.53
5696	AMEX	IOO	Fri, Aug 4, 2023	76.59	77.09	75.90	76.00
5695	AMEX	IOO	Thu, Aug 3, 2023	75.86	76.50	75.82	76.13
5694	AMEX	IOO	Wed, Aug 2, 2023	77.01	77.01	76.19	76.30
5693	AMEX	IOO	Tue, Aug 1, 2023	77.81	77.90	77.58	77.69
5692	AMEX	IOO	Mon, Jul 31, 2023	78.09	78.24	77.85	78.05
5691	AMEX	IOO	Fri, Jul 28, 2023	77.73	78.21	77.64	78.03
5690	AMEX	IOO	Thu, Jul 27, 2023	78.19	78.35	76.93	77.11
5689	AMEX	IOO	Wed, Jul 26, 2023	77.44	77.85	77.25	77.61
5688	AMEX	IOO	Tue, Jul 25, 2023	77.33	77.86	77.33	77.73
5687	AMEX	IOO	Mon, Jul 24, 2023	77.28	77.55	77.19	77.34
5686	AMEX	IOO	Fri, Jul 21, 2023	77.48	77.56	76.98	77.04
5685	AMEX	IOO	Thu, Jul 20, 2023	77.47	77.94	76.95	77.13
5684	AMEX	IOO	Wed, Jul 19, 2023	77.66	77.80	77.39	77.61
5683	AMEX	IOO	Tue, Jul 18, 2023	76.96	77.86	76.77	77.63
5682	AMEX	IOO	Mon, Jul 17, 2023	76.85	77.12	76.65	76.97
5681	AMEX	IOO	Fri, Jul 14, 2023	77.14	77.38	76.68	76.76
5680	AMEX	IOO	Thu, Jul 13, 2023	76.42	77.04	76.35	76.85
5679	AMEX	IOO	Wed, Jul 12, 2023	75.67	76.11	75.58	75.92
5678	AMEX	IOO	Tue, Jul 11, 2023	74.69	74.96	74.45	74.94
5677	AMEX	IOO	Mon, Jul 10, 2023	74.52	74.63	74.19	74.41
5676	AMEX	IOO	Fri, Jul 7, 2023	74.87	75.48	74.81	74.85
5675	AMEX	IOO	Thu, Jul 6, 2023	74.92	75.08	74.52	75.04
5674	AMEX	IOO	Wed, Jul 5, 2023	75.53	75.92	75.52	75.65
5673	AMEX	IOO	Mon, Jul 3, 2023	76.04	76.11	75.84	75.97
5672	AMEX	IOO	Fri, Jun 30, 2023	75.71	76.28	75.71	76.06
5671	AMEX	IOO	Thu, Jun 29, 2023	74.96	75.16	74.86	75.15
5670	AMEX	IOO	Wed, Jun 28, 2023	74.77	75.32	74.70	75.03
5669	AMEX	IOO	Tue, Jun 27, 2023	74.50	75.18	74.43	75.11
5668	AMEX	IOO	Mon, Jun 26, 2023	74.75	74.98	74.23	74.25
5667	AMEX	IOO	Fri, Jun 23, 2023	74.81	75.20	74.67	74.88
5666	AMEX	IOO	Thu, Jun 22, 2023	74.73	75.51	74.73	75.49
5665	AMEX	IOO	Wed, Jun 21, 2023	75.11	75.32	74.74	74.92
5664	AMEX	IOO	Tue, Jun 20, 2023	75.48	75.65	75.07	75.37
5663	AMEX	IOO	Fri, Jun 16, 2023	76.63	76.63	75.83	75.91
5662	AMEX	IOO	Thu, Jun 15, 2023	75.16	76.38	75.16	76.19
5661	AMEX	IOO	Wed, Jun 14, 2023	75.03	75.40	74.59	75.25
5660	AMEX	IOO	Tue, Jun 13, 2023	74.69	74.84	74.51	74.77
5659	AMEX	IOO	Mon, Jun 12, 2023	73.85	74.29	73.67	74.28
5658	AMEX	IOO	Fri, Jun 9, 2023	73.71	74.04	73.59	73.73
5657	AMEX	IOO	Thu, Jun 8, 2023	73.24	73.80	73.24	73.68
5656	AMEX	IOO	Wed, Jun 7, 2023	73.73	74.05	73.07	73.16
5655	AMEX	IOO	Tue, Jun 6, 2023	74.54	74.75	74.28	73.91
5654	AMEX	IOO	Mon, Jun 5, 2023	74.75	75.10	74.46	74.71
5653	AMEX	IOO	Fri, Jun 2, 2023	74.31	74.88	74.29	74.71
5652	AMEX	IOO	Thu, Jun 1, 2023	72.96	73.87	72.95	73.74
5651	AMEX	IOO	Wed, May 31, 2023	73.05	73.23	72.75	72.95
5650	AMEX	IOO	Tue, May 30, 2023	73.76	73.88	73.19	73.39
5649	AMEX	IOO	Fri, May 26, 2023	72.93	73.77	72.93	73.69
5648	AMEX	IOO	Thu, May 25, 2023	72.86	72.93	72.45	72.82
5647	AMEX	IOO	Wed, May 24, 2023	72.72	72.75	72.38	72.61
5646	AMEX	IOO	Tue, May 23, 2023	73.47	73.63	72.97	73.04
5645	AMEX	IOO	Mon, May 22, 2023	73.76	74.08	73.65	73.69
5644	AMEX	IOO	Fri, May 19, 2023	73.93	74.15	73.70	73.91
5643	AMEX	IOO	Thu, May 18, 2023	73.28	73.81	73.14	73.81
5642	AMEX	IOO	Wed, May 17, 2023	73.02	73.34	72.61	73.23
5641	AMEX	IOO	Tue, May 16, 2023	72.82	73.06	72.70	72.71
5640	AMEX	IOO	Mon, May 15, 2023	72.92	73.04	72.70	72.92
5639	AMEX	IOO	Fri, May 12, 2023	73.05	73.15	72.45	72.80
5638	AMEX	IOO	Thu, May 11, 2023	72.78	73.02	72.49	72.92
5637	AMEX	IOO	Wed, May 10, 2023	72.83	73.03	72.25	72.89
5636	AMEX	IOO	Tue, May 9, 2023	72.54	72.76	72.50	72.50
5635	AMEX	IOO	Mon, May 8, 2023	72.82	72.90	72.57	72.86
5634	AMEX	IOO	Fri, May 5, 2023	72.10	73.01	72.03	72.83
5633	AMEX	IOO	Thu, May 4, 2023	71.58	71.86	71.20	71.43
5632	AMEX	IOO	Wed, May 3, 2023	72.13	72.60	71.72	71.72
5631	AMEX	IOO	Tue, May 2, 2023	72.39	72.39	71.53	72.00
5630	AMEX	IOO	Mon, May 1, 2023	72.65	72.95	72.41	72.44
5629	AMEX	IOO	Fri, Apr 28, 2023	72.42	72.79	72.31	72.79
5628	AMEX	IOO	Thu, Apr 27, 2023	71.66	72.68	71.66	72.56
5627	AMEX	IOO	Wed, Apr 26, 2023	71.64	71.77	71.09	71.17
5626	AMEX	IOO	Tue, Apr 25, 2023	71.56	71.68	70.85	70.88
5625	AMEX	IOO	Mon, Apr 24, 2023	71.67	71.88	71.50	71.82
5624	AMEX	IOO	Fri, Apr 21, 2023	71.60	71.84	71.35	71.77
5623	AMEX	IOO	Thu, Apr 20, 2023	71.30	71.87	71.29	71.54
5622	AMEX	IOO	Wed, Apr 19, 2023	71.34	71.84	71.27	71.80
5621	AMEX	IOO	Tue, Apr 18, 2023	71.85	71.85	71.45	71.64
5620	AMEX	IOO	Mon, Apr 17, 2023	71.46	71.60	71.18	71.53
5619	AMEX	IOO	Fri, Apr 14, 2023	71.51	71.86	71.16	71.54
5618	AMEX	IOO	Thu, Apr 13, 2023	70.68	71.70	70.68	71.61
5617	AMEX	IOO	Wed, Apr 12, 2023	70.78	70.91	70.27	70.38
5616	AMEX	IOO	Tue, Apr 11, 2023	70.61	70.61	70.29	70.32
5615	AMEX	IOO	Mon, Apr 10, 2023	70.25	70.53	70.06	70.48
5614	AMEX	IOO	Thu, Apr 6, 2023	70.32	70.96	70.12	70.81
5613	AMEX	IOO	Wed, Apr 5, 2023	70.49	70.65	70.07	70.32
5612	AMEX	IOO	Tue, Apr 4, 2023	70.59	70.82	70.26	70.48
5611	AMEX	IOO	Mon, Apr 3, 2023	70.06	70.62	70.06	70.59
5610	AMEX	IOO	Fri, Mar 31, 2023	69.40	70.08	69.40	70.06
5609	AMEX	IOO	Thu, Mar 30, 2023	69.22	69.37	68.96	69.30
5608	AMEX	IOO	Wed, Mar 29, 2023	68.45	68.73	68.36	68.71
5607	AMEX	IOO	Tue, Mar 28, 2023	67.79	67.87	67.38	67.69
5606	AMEX	IOO	Mon, Mar 27, 2023	68.06	68.24	67.72	67.81
5605	AMEX	IOO	Fri, Mar 24, 2023	67.24	67.79	67.05	67.79
5604	AMEX	IOO	Thu, Mar 23, 2023	68.03	68.49	67.20	67.64
5603	AMEX	IOO	Wed, Mar 22, 2023	68.10	68.76	67.35	67.35
5602	AMEX	IOO	Tue, Mar 21, 2023	67.62	68.09	67.45	68.05
5601	AMEX	IOO	Mon, Mar 20, 2023	66.66	67.09	66.59	67.03
5600	AMEX	IOO	Fri, Mar 17, 2023	67.00	67.16	66.35	66.58
5599	AMEX	IOO	Thu, Mar 16, 2023	65.54	67.17	65.44	67.09
5598	AMEX	IOO	Wed, Mar 15, 2023	65.10	65.87	64.93	65.85
5597	AMEX	IOO	Tue, Mar 14, 2023	66.07	66.51	65.71	66.47
5596	AMEX	IOO	Mon, Mar 13, 2023	64.87	66.12	64.74	65.51
5595	AMEX	IOO	Fri, Mar 10, 2023	65.93	66.32	65.15	65.39
5594	AMEX	IOO	Thu, Mar 9, 2023	66.91	67.25	65.84	65.96
5593	AMEX	IOO	Wed, Mar 8, 2023	66.84	66.93	66.44	66.80
5592	AMEX	IOO	Tue, Mar 7, 2023	67.60	67.67	66.52	66.64
5591	AMEX	IOO	Mon, Mar 6, 2023	67.57	68.10	67.57	67.72
5590	AMEX	IOO	Fri, Mar 3, 2023	66.64	67.43	66.60	67.38
5589	AMEX	IOO	Thu, Mar 2, 2023	65.63	66.47	65.62	66.35
5588	AMEX	IOO	Wed, Mar 1, 2023	66.17	66.35	65.77	65.88
5587	AMEX	IOO	Tue, Feb 28, 2023	66.25	66.45	66.05	66.06
5586	AMEX	IOO	Mon, Feb 27, 2023	66.56	66.73	66.23	66.38
5585	AMEX	IOO	Fri, Feb 24, 2023	66.09	66.10	65.69	66.05
5584	AMEX	IOO	Thu, Feb 23, 2023	67.21	67.28	66.40	67.06
5583	AMEX	IOO	Wed, Feb 22, 2023	67.07	67.13	66.62	66.76
5582	AMEX	IOO	Tue, Feb 21, 2023	67.45	67.62	67.01	67.01
5581	AMEX	IOO	Fri, Feb 17, 2023	67.91	68.15	67.59	68.07
5580	AMEX	IOO	Thu, Feb 16, 2023	68.28	68.98	68.20	68.30
5579	AMEX	IOO	Wed, Feb 15, 2023	68.50	69.03	68.46	69.03
5578	AMEX	IOO	Tue, Feb 14, 2023	68.87	69.30	68.35	69.03
5577	AMEX	IOO	Mon, Feb 13, 2023	68.31	69.07	68.31	69.07
5576	AMEX	IOO	Fri, Feb 10, 2023	67.83	68.24	67.68	68.20
5575	AMEX	IOO	Thu, Feb 9, 2023	69.29	69.29	67.79	67.98
5574	AMEX	IOO	Wed, Feb 8, 2023	69.11	69.15	68.38	68.48
5573	AMEX	IOO	Tue, Feb 7, 2023	68.12	69.43	68.12	69.33
5572	AMEX	IOO	Mon, Feb 6, 2023	68.25	68.34	67.86	68.18
5571	AMEX	IOO	Fri, Feb 3, 2023	68.47	69.55	68.47	68.74
5570	AMEX	IOO	Thu, Feb 2, 2023	68.98	69.45	68.68	69.38
5569	AMEX	IOO	Wed, Feb 1, 2023	67.78	68.87	67.10	68.46
5568	AMEX	IOO	Tue, Jan 31, 2023	67.20	67.96	67.07	67.96
5567	AMEX	IOO	Mon, Jan 30, 2023	67.66	67.86	67.18	67.19
5566	AMEX	IOO	Fri, Jan 27, 2023	67.81	68.43	67.81	68.07
5565	AMEX	IOO	Thu, Jan 26, 2023	67.77	68.01	67.23	68.01
5564	AMEX	IOO	Wed, Jan 25, 2023	66.69	67.47	66.35	67.34
5563	AMEX	IOO	Tue, Jan 24, 2023	67.15	67.55	66.90	67.39
5562	AMEX	IOO	Mon, Jan 23, 2023	67.02	67.78	66.98	67.48
5561	AMEX	IOO	Fri, Jan 20, 2023	66.10	67.02	65.99	67.00
5560	AMEX	IOO	Thu, Jan 19, 2023	65.78	66.26	65.63	65.99
5559	AMEX	IOO	Wed, Jan 18, 2023	67.35	67.39	66.11	66.16
5558	AMEX	IOO	Tue, Jan 17, 2023	67.00	67.38	66.86	66.94
5557	AMEX	IOO	Fri, Jan 13, 2023	66.21	67.19	66.21	67.05
5556	AMEX	IOO	Thu, Jan 12, 2023	66.51	66.89	65.87	66.69
5555	AMEX	IOO	Wed, Jan 11, 2023	65.71	66.25	65.61	66.21
5554	AMEX	IOO	Tue, Jan 10, 2023	64.99	65.45	64.82	65.45
5553	AMEX	IOO	Mon, Jan 9, 2023	65.45	66.04	64.96	65.01
5552	AMEX	IOO	Fri, Jan 6, 2023	64.04	65.16	63.52	65.02
5551	AMEX	IOO	Thu, Jan 5, 2023	63.83	63.98	63.44	63.56
5550	AMEX	IOO	Wed, Jan 4, 2023	64.52	64.55	63.71	64.26
5549	AMEX	IOO	Tue, Jan 3, 2023	64.58	64.86	63.54	64.00
5548	AMEX	IOO	Fri, Dec 30, 2022	63.88	64.09	63.55	64.05
5547	AMEX	IOO	Thu, Dec 29, 2022	63.72	64.46	63.72	64.32
5546	AMEX	IOO	Wed, Dec 28, 2022	64.04	64.41	63.22	63.25
5545	AMEX	IOO	Tue, Dec 27, 2022	64.26	64.32	63.79	64.02
5544	AMEX	IOO	Fri, Dec 23, 2022	63.76	64.33	63.55	64.24
5543	AMEX	IOO	Thu, Dec 22, 2022	64.42	64.42	63.15	63.99
5542	AMEX	IOO	Wed, Dec 21, 2022	64.34	65.05	64.34	64.88
5541	AMEX	IOO	Tue, Dec 20, 2022	63.66	64.14	63.52	63.98
5540	AMEX	IOO	Mon, Dec 19, 2022	64.33	64.33	63.41	63.62
5539	AMEX	IOO	Fri, Dec 16, 2022	64.44	64.66	63.87	64.10
5538	AMEX	IOO	Thu, Dec 15, 2022	65.80	65.80	64.59	64.78
5537	AMEX	IOO	Wed, Dec 14, 2022	66.89	67.56	66.24	66.71
5536	AMEX	IOO	Tue, Dec 13, 2022	67.90	68.12	66.52	66.90
5535	AMEX	IOO	Mon, Dec 12, 2022	65.98	66.66	65.91	66.16
5534	AMEX	IOO	Fri, Dec 9, 2022	66.12	66.61	65.83	65.86
5533	AMEX	IOO	Thu, Dec 8, 2022	66.09	66.43	65.86	66.25
5532	AMEX	IOO	Wed, Dec 7, 2022	65.96	66.21	65.69	65.85
5531	AMEX	IOO	Tue, Dec 6, 2022	67.03	67.10	65.78	66.08
5530	AMEX	IOO	Mon, Dec 5, 2022	67.56	67.89	66.75	66.98
5529	AMEX	IOO	Fri, Dec 2, 2022	67.21	68.01	67.21	67.85
5528	AMEX	IOO	Thu, Dec 1, 2022	68.15	68.45	67.71	68.11
5527	AMEX	IOO	Wed, Nov 30, 2022	66.14	67.97	65.78	67.92
5526	AMEX	IOO	Tue, Nov 29, 2022	66.19	66.36	65.71	65.95
5525	AMEX	IOO	Mon, Nov 28, 2022	66.55	66.77	65.96	66.16
5524	AMEX	IOO	Fri, Nov 25, 2022	67.00	67.14	66.98	67.02
5523	AMEX	IOO	Wed, Nov 23, 2022	66.63	67.22	66.63	67.09
5522	AMEX	IOO	Tue, Nov 22, 2022	66.20	66.73	65.99	66.71
5521	AMEX	IOO	Mon, Nov 21, 2022	65.98	66.08	65.60	65.91
5520	AMEX	IOO	Fri, Nov 18, 2022	66.49	66.49	65.87	66.26
5519	AMEX	IOO	Thu, Nov 17, 2022	65.21	66.23	65.21	66.08
5518	AMEX	IOO	Wed, Nov 16, 2022	66.16	66.34	65.94	66.04
5517	AMEX	IOO	Tue, Nov 15, 2022	66.87	67.06	65.75	66.23
5516	AMEX	IOO	Mon, Nov 14, 2022	65.94	66.50	65.80	65.80
5515	AMEX	IOO	Fri, Nov 11, 2022	65.70	66.51	65.45	66.42
5514	AMEX	IOO	Thu, Nov 10, 2022	64.38	65.44	64.00	65.37
5513	AMEX	IOO	Wed, Nov 9, 2022	62.89	63.10	62.00	62.09
5512	AMEX	IOO	Tue, Nov 8, 2022	63.18	63.72	62.65	63.26
5511	AMEX	IOO	Mon, Nov 7, 2022	62.55	63.13	62.40	63.00
5510	AMEX	IOO	Fri, Nov 4, 2022	62.27	62.51	61.48	62.45
5509	AMEX	IOO	Thu, Nov 3, 2022	61.33	61.56	60.99	61.06
5508	AMEX	IOO	Wed, Nov 2, 2022	63.34	64.00	61.82	61.88
5507	AMEX	IOO	Tue, Nov 1, 2022	64.61	64.69	63.22	63.37
5506	AMEX	IOO	Mon, Oct 31, 2022	63.77	64.05	63.66	63.76
5505	AMEX	IOO	Fri, Oct 28, 2022	62.71	64.39	62.63	64.29
5504	AMEX	IOO	Thu, Oct 27, 2022	63.46	63.67	62.66	62.74
5503	AMEX	IOO	Wed, Oct 26, 2022	63.38	64.32	63.29	63.42
5502	AMEX	IOO	Tue, Oct 25, 2022	63.80	64.58	63.67	64.52
5501	AMEX	IOO	Mon, Oct 24, 2022	63.21	63.94	63.12	63.70
5500	AMEX	IOO	Fri, Oct 21, 2022	61.34	63.08	61.27	62.99
5499	AMEX	IOO	Thu, Oct 20, 2022	61.78	62.52	61.41	61.58
5498	AMEX	IOO	Wed, Oct 19, 2022	61.79	62.24	61.34	61.78
5497	AMEX	IOO	Tue, Oct 18, 2022	62.88	62.99	61.70	62.20
5496	AMEX	IOO	Mon, Oct 17, 2022	61.26	61.87	61.26	61.68
5495	AMEX	IOO	Fri, Oct 14, 2022	61.66	61.82	59.94	60.01
5494	AMEX	IOO	Thu, Oct 13, 2022	58.64	61.59	58.45	61.29
5493	AMEX	IOO	Wed, Oct 12, 2022	59.75	60.13	59.66	59.77
5492	AMEX	IOO	Tue, Oct 11, 2022	59.84	60.56	59.50	59.73
5491	AMEX	IOO	Mon, Oct 10, 2022	60.61	60.65	59.77	60.12
5490	AMEX	IOO	Fri, Oct 7, 2022	61.51	61.51	60.30	60.55
5489	AMEX	IOO	Thu, Oct 6, 2022	62.39	62.81	62.00	62.05
5488	AMEX	IOO	Wed, Oct 5, 2022	62.24	63.14	61.87	62.81
5487	AMEX	IOO	Tue, Oct 4, 2022	62.21	63.05	62.21	63.03
5486	AMEX	IOO	Mon, Oct 3, 2022	60.13	61.32	60.10	61.01
5485	AMEX	IOO	Fri, Sep 30, 2022	60.28	60.86	59.52	59.52
5484	AMEX	IOO	Thu, Sep 29, 2022	61.00	61.00	59.95	60.58
5483	AMEX	IOO	Wed, Sep 28, 2022	60.63	61.95	60.39	61.66
5482	AMEX	IOO	Tue, Sep 27, 2022	61.51	61.89	60.41	60.74
5481	AMEX	IOO	Mon, Sep 26, 2022	61.04	61.78	60.77	61.00
5480	AMEX	IOO	Fri, Sep 23, 2022	62.02	62.02	60.79	61.43
5479	AMEX	IOO	Thu, Sep 22, 2022	62.77	63.26	62.57	62.85
5478	AMEX	IOO	Wed, Sep 21, 2022	64.10	64.49	62.79	62.86
5477	AMEX	IOO	Tue, Sep 20, 2022	63.90	64.19	63.48	63.90
5476	AMEX	IOO	Mon, Sep 19, 2022	63.52	64.58	63.52	64.58
5475	AMEX	IOO	Fri, Sep 16, 2022	63.94	64.16	63.64	64.12
5474	AMEX	IOO	Thu, Sep 15, 2022	64.97	65.23	64.20	64.50
5473	AMEX	IOO	Wed, Sep 14, 2022	65.25	65.58	64.87	65.32
5472	AMEX	IOO	Tue, Sep 13, 2022	66.53	66.55	64.87	65.03
5471	AMEX	IOO	Mon, Sep 12, 2022	67.50	68.00	67.50	67.84
5470	AMEX	IOO	Fri, Sep 9, 2022	66.26	67.02	66.24	66.92
5469	AMEX	IOO	Thu, Sep 8, 2022	65.09	65.83	64.88	65.66
5468	AMEX	IOO	Wed, Sep 7, 2022	64.63	65.73	64.60	65.59
5467	AMEX	IOO	Tue, Sep 6, 2022	65.34	65.46	64.58	64.76
5466	AMEX	IOO	Fri, Sep 2, 2022	66.41	66.70	64.86	65.15
5465	AMEX	IOO	Thu, Sep 1, 2022	65.32	65.86	64.95	65.79
5464	AMEX	IOO	Wed, Aug 31, 2022	66.51	66.67	65.78	65.78
5463	AMEX	IOO	Tue, Aug 30, 2022	67.29	67.29	66.03	66.39
5462	AMEX	IOO	Mon, Aug 29, 2022	67.09	67.44	66.81	67.10
5461	AMEX	IOO	Fri, Aug 26, 2022	69.64	69.67	67.44	67.44
5460	AMEX	IOO	Thu, Aug 25, 2022	69.03	69.68	68.87	69.68
5459	AMEX	IOO	Wed, Aug 24, 2022	68.57	69.00	68.51	68.78
5458	AMEX	IOO	Tue, Aug 23, 2022	68.72	69.21	68.72	68.83
5457	AMEX	IOO	Mon, Aug 22, 2022	69.42	69.42	68.72	68.83
5456	AMEX	IOO	Fri, Aug 19, 2022	70.73	70.73	70.13	70.25
5455	AMEX	IOO	Thu, Aug 18, 2022	71.03	71.25	70.79	71.08
5454	AMEX	IOO	Wed, Aug 17, 2022	70.86	71.49	70.75	71.09
5453	AMEX	IOO	Tue, Aug 16, 2022	71.09	71.67	71.02	71.46
5452	AMEX	IOO	Mon, Aug 15, 2022	70.75	71.28	70.69	71.20
5451	AMEX	IOO	Fri, Aug 12, 2022	70.55	71.19	70.35	71.19
5450	AMEX	IOO	Thu, Aug 11, 2022	70.69	70.87	70.12	70.20
5449	AMEX	IOO	Wed, Aug 10, 2022	70.22	70.43	70.00	70.33
5448	AMEX	IOO	Tue, Aug 9, 2022	69.10	69.21	68.95	69.10
5447	AMEX	IOO	Mon, Aug 8, 2022	69.58	69.91	69.00	69.14
5446	AMEX	IOO	Fri, Aug 5, 2022	68.63	69.34	68.63	69.26
5445	AMEX	IOO	Thu, Aug 4, 2022	69.38	69.46	69.01	69.31
5444	AMEX	IOO	Wed, Aug 3, 2022	68.64	69.60	68.64	69.44
5443	AMEX	IOO	Tue, Aug 2, 2022	68.69	69.10	68.29	68.30
5442	AMEX	IOO	Mon, Aug 1, 2022	68.81	69.49	68.66	68.98
5441	AMEX	IOO	Fri, Jul 29, 2022	68.31	69.30	68.26	69.15
5440	AMEX	IOO	Thu, Jul 28, 2022	67.28	68.00	66.75	67.87
5439	AMEX	IOO	Wed, Jul 27, 2022	65.84	67.45	65.84	67.23
5438	AMEX	IOO	Tue, Jul 26, 2022	65.75	65.79	65.16	65.28
5437	AMEX	IOO	Mon, Jul 25, 2022	66.19	66.28	65.75	66.03
5436	AMEX	IOO	Fri, Jul 22, 2022	66.58	66.69	65.68	65.92
5435	AMEX	IOO	Thu, Jul 21, 2022	65.94	66.59	65.65	66.58
5434	AMEX	IOO	Wed, Jul 20, 2022	65.89	66.45	65.71	66.11
5433	AMEX	IOO	Tue, Jul 19, 2022	65.23	66.09	65.05	66.06
5432	AMEX	IOO	Mon, Jul 18, 2022	65.46	65.65	64.24	64.38
5431	AMEX	IOO	Fri, Jul 15, 2022	64.50	64.87	64.34	64.83
5430	AMEX	IOO	Thu, Jul 14, 2022	63.10	63.90	62.69	63.81
5429	AMEX	IOO	Wed, Jul 13, 2022	63.55	64.46	63.39	64.10
5428	AMEX	IOO	Tue, Jul 12, 2022	64.96	65.16	64.30	64.40
5427	AMEX	IOO	Mon, Jul 11, 2022	65.30	65.40	64.84	64.95
5426	AMEX	IOO	Fri, Jul 8, 2022	65.47	65.98	65.32	65.80
5425	AMEX	IOO	Thu, Jul 7, 2022	65.20	65.95	65.18	65.86
5424	AMEX	IOO	Wed, Jul 6, 2022	64.53	65.19	64.24	64.83
5423	AMEX	IOO	Tue, Jul 5, 2022	63.58	64.67	63.21	64.56
5422	AMEX	IOO	Fri, Jul 1, 2022	63.81	64.62	63.45	64.61
5421	AMEX	IOO	Thu, Jun 30, 2022	64.10	64.49	63.31	64.07
5420	AMEX	IOO	Wed, Jun 29, 2022	64.87	65.34	64.71	64.88
5419	AMEX	IOO	Tue, Jun 28, 2022	66.25	66.62	64.72	64.76
5418	AMEX	IOO	Mon, Jun 27, 2022	66.37	66.42	65.84	65.93
5417	AMEX	IOO	Fri, Jun 24, 2022	64.94	66.28	64.94	66.22
5416	AMEX	IOO	Thu, Jun 23, 2022	64.08	64.41	63.59	64.34
5415	AMEX	IOO	Wed, Jun 22, 2022	63.23	64.52	63.23	63.88
5414	AMEX	IOO	Tue, Jun 21, 2022	63.38	64.31	63.38	64.06
5413	AMEX	IOO	Fri, Jun 17, 2022	62.45	63.00	61.98	62.45
5412	AMEX	IOO	Thu, Jun 16, 2022	62.78	62.91	62.17	62.47
5411	AMEX	IOO	Wed, Jun 15, 2022	63.70	64.75	62.97	64.13
5410	AMEX	IOO	Tue, Jun 14, 2022	63.55	63.68	62.59	63.05
5409	AMEX	IOO	Mon, Jun 13, 2022	63.81	64.23	63.13	63.27
5408	AMEX	IOO	Fri, Jun 10, 2022	66.35	66.45	65.50	65.52
5407	AMEX	IOO	Thu, Jun 9, 2022	68.84	69.12	67.51	67.51
5406	AMEX	IOO	Wed, Jun 8, 2022	70.28	70.58	69.89	69.17
5405	AMEX	IOO	Tue, Jun 7, 2022	69.51	70.75	69.46	70.65
5404	AMEX	IOO	Mon, Jun 6, 2022	70.49	70.95	69.91	70.05
5403	AMEX	IOO	Fri, Jun 3, 2022	70.09	70.36	69.63	69.84
5402	AMEX	IOO	Thu, Jun 2, 2022	69.86	71.06	69.45	71.03
5401	AMEX	IOO	Wed, Jun 1, 2022	70.72	70.95	69.59	69.97
5400	AMEX	IOO	Tue, May 31, 2022	70.22	70.81	69.86	70.33
5399	AMEX	IOO	Fri, May 27, 2022	69.35	70.34	69.35	70.27
5398	AMEX	IOO	Thu, May 26, 2022	68.03	69.09	67.95	68.94
5397	AMEX	IOO	Wed, May 25, 2022	67.22	68.26	67.22	67.91
5396	AMEX	IOO	Tue, May 24, 2022	67.26	67.84	66.60	67.63
5395	AMEX	IOO	Mon, May 23, 2022	66.99	68.04	66.94	67.98
5394	AMEX	IOO	Fri, May 20, 2022	66.95	67.10	65.11	66.40
5393	AMEX	IOO	Thu, May 19, 2022	66.26	66.89	66.08	66.26
5392	AMEX	IOO	Wed, May 18, 2022	68.49	68.52	66.52	66.69
5391	AMEX	IOO	Tue, May 17, 2022	68.99	69.25	68.50	69.23
5390	AMEX	IOO	Mon, May 16, 2022	67.75	68.53	67.37	67.93
5389	AMEX	IOO	Fri, May 13, 2022	67.20	68.16	66.91	67.93
5388	AMEX	IOO	Thu, May 12, 2022	66.15	66.91	65.35	66.44
5387	AMEX	IOO	Wed, May 11, 2022	67.65	68.47	66.65	66.84
5386	AMEX	IOO	Tue, May 10, 2022	68.54	68.80	67.53	67.91
5385	AMEX	IOO	Mon, May 9, 2022	68.32	68.46	67.27	67.54
5384	AMEX	IOO	Fri, May 6, 2022	69.30	69.80	68.69	69.50
5383	AMEX	IOO	Thu, May 5, 2022	71.42	71.42	69.05	69.67
5382	AMEX	IOO	Wed, May 4, 2022	70.50	72.38	69.99	72.25
5381	AMEX	IOO	Tue, May 3, 2022	70.20	70.77	70.00	70.40
5380	AMEX	IOO	Mon, May 2, 2022	69.65	70.12	68.76	70.08
5379	AMEX	IOO	Fri, Apr 29, 2022	71.50	71.80	69.75	69.83
5378	AMEX	IOO	Thu, Apr 28, 2022	71.25	72.64	70.87	72.34
5377	AMEX	IOO	Wed, Apr 27, 2022	70.54	71.42	70.19	70.59
5376	AMEX	IOO	Tue, Apr 26, 2022	71.83	71.90	70.36	70.37
5375	AMEX	IOO	Mon, Apr 25, 2022	71.56	72.48	70.97	72.42
5374	AMEX	IOO	Fri, Apr 22, 2022	73.69	73.77	71.91	72.02
5373	AMEX	IOO	Thu, Apr 21, 2022	75.22	75.47	73.60	73.76
5372	AMEX	IOO	Wed, Apr 20, 2022	75.03	75.07	74.50	74.77
5371	AMEX	IOO	Tue, Apr 19, 2022	73.53	74.78	73.53	74.58
5370	AMEX	IOO	Mon, Apr 18, 2022	73.64	74.08	73.42	73.72
5369	AMEX	IOO	Thu, Apr 14, 2022	74.80	74.80	73.69	73.77
5368	AMEX	IOO	Wed, Apr 13, 2022	73.72	74.79	73.72	74.74
5367	AMEX	IOO	Tue, Apr 12, 2022	74.57	74.76	73.50	73.75
5366	AMEX	IOO	Mon, Apr 11, 2022	74.98	74.98	73.91	73.99
5365	AMEX	IOO	Fri, Apr 8, 2022	75.48	75.79	75.11	75.30
5364	AMEX	IOO	Thu, Apr 7, 2022	75.23	75.94	74.90	75.57
5363	AMEX	IOO	Wed, Apr 6, 2022	75.50	75.71	75.00	75.41
5362	AMEX	IOO	Tue, Apr 5, 2022	76.82	77.19	76.02	76.17
5361	AMEX	IOO	Mon, Apr 4, 2022	76.37	77.16	76.37	77.12
5360	AMEX	IOO	Fri, Apr 1, 2022	76.25	76.43	75.75	76.42
5359	AMEX	IOO	Thu, Mar 31, 2022	77.09	77.13	76.02	76.05
5358	AMEX	IOO	Wed, Mar 30, 2022	77.32	77.52	76.94	77.14
5357	AMEX	IOO	Tue, Mar 29, 2022	77.28	77.51	76.87	77.41
5356	AMEX	IOO	Mon, Mar 28, 2022	75.90	76.55	75.69	76.55
5355	AMEX	IOO	Fri, Mar 25, 2022	75.88	76.25	75.55	76.16
5354	AMEX	IOO	Thu, Mar 24, 2022	75.23	75.84	74.96	75.80
5353	AMEX	IOO	Wed, Mar 23, 2022	75.00	75.46	74.86	74.88
5352	AMEX	IOO	Tue, Mar 22, 2022	74.87	75.59	74.87	75.46
5351	AMEX	IOO	Mon, Mar 21, 2022	74.42	74.78	74.08	74.50
5350	AMEX	IOO	Fri, Mar 18, 2022	73.28	74.47	73.18	74.45
5349	AMEX	IOO	Thu, Mar 17, 2022	72.70	73.75	72.62	73.62
5348	AMEX	IOO	Wed, Mar 16, 2022	71.96	72.91	71.23	72.85
5347	AMEX	IOO	Tue, Mar 15, 2022	70.23	71.35	70.05	71.19
5346	AMEX	IOO	Mon, Mar 14, 2022	70.57	71.07	69.79	69.94
5345	AMEX	IOO	Fri, Mar 11, 2022	71.71	71.73	70.33	70.41
5344	AMEX	IOO	Thu, Mar 10, 2022	71.10	71.53	70.77	71.32
5343	AMEX	IOO	Wed, Mar 9, 2022	71.25	72.02	70.99	71.76
5342	AMEX	IOO	Tue, Mar 8, 2022	70.08	71.36	69.31	69.70
5341	AMEX	IOO	Mon, Mar 7, 2022	71.55	71.61	69.77	69.92
5340	AMEX	IOO	Fri, Mar 4, 2022	72.05	72.13	71.25	71.81
5339	AMEX	IOO	Thu, Mar 3, 2022	74.07	74.07	72.83	73.06
5338	AMEX	IOO	Wed, Mar 2, 2022	73.02	73.95	72.89	73.70
5337	AMEX	IOO	Tue, Mar 1, 2022	73.39	73.71	72.16	72.64
5336	AMEX	IOO	Mon, Feb 28, 2022	73.25	73.99	72.80	73.64
5335	AMEX	IOO	Fri, Feb 25, 2022	73.05	74.29	72.83	74.26
5334	AMEX	IOO	Thu, Feb 24, 2022	70.26	72.75	70.13	72.62
5333	AMEX	IOO	Wed, Feb 23, 2022	73.95	74.09	72.33	72.35
5332	AMEX	IOO	Tue, Feb 22, 2022	73.61	74.19	72.78	73.39
5331	AMEX	IOO	Fri, Feb 18, 2022	74.83	74.90	73.80	74.14
5330	AMEX	IOO	Thu, Feb 17, 2022	75.55	75.63	74.61	74.68
5329	AMEX	IOO	Wed, Feb 16, 2022	75.66	76.30	75.44	76.12
5328	AMEX	IOO	Tue, Feb 15, 2022	75.63	75.90	75.48	75.86
5327	AMEX	IOO	Mon, Feb 14, 2022	74.85	75.19	74.33	74.96
5326	AMEX	IOO	Fri, Feb 11, 2022	76.50	76.76	75.01	75.19
5325	AMEX	IOO	Thu, Feb 10, 2022	76.76	77.51	76.23	76.46
5324	AMEX	IOO	Wed, Feb 9, 2022	77.59	77.69	77.36	77.61
5323	AMEX	IOO	Tue, Feb 8, 2022	76.32	77.03	76.05	76.89
5322	AMEX	IOO	Mon, Feb 7, 2022	76.71	76.99	76.21	76.34
5321	AMEX	IOO	Fri, Feb 4, 2022	76.06	77.07	75.85	76.56
5320	AMEX	IOO	Thu, Feb 3, 2022	76.56	76.89	75.68	75.83
5319	AMEX	IOO	Wed, Feb 2, 2022	77.27	77.52	76.80	77.44
5318	AMEX	IOO	Tue, Feb 1, 2022	76.12	76.55	75.68	76.46
5317	AMEX	IOO	Mon, Jan 31, 2022	74.93	76.01	74.71	75.95
5316	AMEX	IOO	Fri, Jan 28, 2022	73.55	74.93	72.95	74.92
5315	AMEX	IOO	Thu, Jan 27, 2022	73.98	74.64	73.14	73.43
5314	AMEX	IOO	Wed, Jan 26, 2022	74.57	74.70	72.70	73.24
5313	AMEX	IOO	Tue, Jan 25, 2022	72.84	73.85	71.91	73.07
5312	AMEX	IOO	Mon, Jan 24, 2022	72.71	73.72	70.89	73.72
5311	AMEX	IOO	Fri, Jan 21, 2022	74.86	75.28	73.92	73.93
5310	AMEX	IOO	Thu, Jan 20, 2022	76.13	76.68	75.01	75.07
5309	AMEX	IOO	Wed, Jan 19, 2022	76.57	76.83	75.75	75.77
5308	AMEX	IOO	Tue, Jan 18, 2022	76.75	76.81	76.18	76.30
5307	AMEX	IOO	Fri, Jan 14, 2022	76.98	77.65	76.98	77.61
5306	AMEX	IOO	Thu, Jan 13, 2022	78.62	78.62	77.29	77.39
5305	AMEX	IOO	Wed, Jan 12, 2022	78.48	78.75	78.20	78.46
5304	AMEX	IOO	Tue, Jan 11, 2022	77.35	78.08	76.93	78.08
5303	AMEX	IOO	Mon, Jan 10, 2022	76.80	77.36	76.11	77.32
5302	AMEX	IOO	Fri, Jan 7, 2022	77.30	77.64	76.98	77.46
5301	AMEX	IOO	Thu, Jan 6, 2022	77.29	77.66	77.07	77.20
5300	AMEX	IOO	Wed, Jan 5, 2022	78.72	78.75	77.36	77.47
5299	AMEX	IOO	Tue, Jan 4, 2022	78.87	79.08	78.48	78.70
5298	AMEX	IOO	Mon, Jan 3, 2022	78.06	78.63	77.90	78.61
5297	AMEX	IOO	Fri, Dec 31, 2021	78.22	78.31	78.00	78.01
5296	AMEX	IOO	Thu, Dec 30, 2021	78.55	78.73	78.17	78.25
5295	AMEX	IOO	Wed, Dec 29, 2021	78.51	78.71	78.37	78.49
5294	AMEX	IOO	Tue, Dec 28, 2021	78.69	78.83	78.52	78.59
5293	AMEX	IOO	Mon, Dec 27, 2021	77.94	78.70	77.94	78.66
5292	AMEX	IOO	Thu, Dec 23, 2021	77.61	77.98	77.58	77.80
5291	AMEX	IOO	Wed, Dec 22, 2021	76.59	77.49	76.54	77.47
5290	AMEX	IOO	Tue, Dec 21, 2021	76.15	76.73	75.74	76.67
5289	AMEX	IOO	Mon, Dec 20, 2021	75.40	75.72	75.06	75.68
5288	AMEX	IOO	Fri, Dec 17, 2021	76.38	76.74	75.86	76.20
5287	AMEX	IOO	Thu, Dec 16, 2021	77.94	77.99	76.74	77.02
5286	AMEX	IOO	Wed, Dec 15, 2021	76.37	77.70	75.95	77.67
5285	AMEX	IOO	Tue, Dec 14, 2021	76.50	76.79	75.93	76.44
5284	AMEX	IOO	Mon, Dec 13, 2021	77.60	77.60	76.94	76.98
5283	AMEX	IOO	Fri, Dec 10, 2021	77.73	78.22	77.48	77.62
5282	AMEX	IOO	Thu, Dec 9, 2021	77.49	77.74	77.37	77.44
5281	AMEX	IOO	Wed, Dec 8, 2021	77.66	77.86	77.33	77.80
5280	AMEX	IOO	Tue, Dec 7, 2021	76.93	77.61	76.92	77.46
5279	AMEX	IOO	Mon, Dec 6, 2021	75.58	76.29	75.38	76.05
5278	AMEX	IOO	Fri, Dec 3, 2021	75.83	75.95	74.43	75.07
5277	AMEX	IOO	Thu, Dec 2, 2021	74.88	75.79	74.66	75.48
5276	AMEX	IOO	Wed, Dec 1, 2021	76.15	76.77	74.82	74.90
5275	AMEX	IOO	Tue, Nov 30, 2021	75.56	75.97	74.84	75.20
5274	AMEX	IOO	Mon, Nov 29, 2021	75.84	76.09	75.58	75.84
5273	AMEX	IOO	Fri, Nov 26, 2021	75.84	76.01	75.00	75.08
5272	AMEX	IOO	Wed, Nov 24, 2021	76.66	77.00	76.42	76.97
5271	AMEX	IOO	Tue, Nov 23, 2021	76.82	77.07	76.47	77.07
5270	AMEX	IOO	Mon, Nov 22, 2021	77.33	77.79	76.78	76.78
5269	AMEX	IOO	Fri, Nov 19, 2021	77.13	77.32	77.01	77.07
5268	AMEX	IOO	Thu, Nov 18, 2021	76.68	77.33	76.60	77.21
5267	AMEX	IOO	Wed, Nov 17, 2021	76.67	76.98	76.66	76.68
5266	AMEX	IOO	Tue, Nov 16, 2021	76.57	76.90	76.55	76.65
5265	AMEX	IOO	Mon, Nov 15, 2021	76.72	76.88	76.52	76.56
5264	AMEX	IOO	Fri, Nov 12, 2021	76.29	76.69	76.07	76.65
5263	AMEX	IOO	Thu, Nov 11, 2021	76.31	76.37	76.07	76.07
5262	AMEX	IOO	Wed, Nov 10, 2021	76.67	76.68	75.96	76.03
5261	AMEX	IOO	Tue, Nov 9, 2021	76.82	76.86	76.49	76.81
5260	AMEX	IOO	Mon, Nov 8, 2021	76.94	77.02	76.59	76.77
5259	AMEX	IOO	Fri, Nov 5, 2021	76.77	76.91	76.51	76.77
5258	AMEX	IOO	Thu, Nov 4, 2021	76.29	76.50	76.18	76.49
5257	AMEX	IOO	Wed, Nov 3, 2021	75.94	76.43	75.76	76.37
5256	AMEX	IOO	Tue, Nov 2, 2021	75.63	76.07	75.63	75.98
5255	AMEX	IOO	Mon, Nov 1, 2021	75.79	75.79	75.35	75.57
5254	AMEX	IOO	Fri, Oct 29, 2021	74.97	75.69	74.92	75.64
5253	AMEX	IOO	Thu, Oct 28, 2021	75.20	75.74	75.20	75.68
5252	AMEX	IOO	Wed, Oct 27, 2021	74.82	75.38	74.76	74.91
5251	AMEX	IOO	Tue, Oct 26, 2021	74.57	74.85	74.51	74.63
5250	AMEX	IOO	Mon, Oct 25, 2021	74.23	74.37	73.94	74.21
5249	AMEX	IOO	Fri, Oct 22, 2021	74.54	74.61	74.05	74.24
5248	AMEX	IOO	Thu, Oct 21, 2021	74.52	74.65	74.37	74.63
5247	AMEX	IOO	Wed, Oct 20, 2021	74.57	74.74	74.48	74.65
5246	AMEX	IOO	Tue, Oct 19, 2021	74.13	74.48	74.04	74.42
5245	AMEX	IOO	Mon, Oct 18, 2021	73.52	74.04	73.36	74.01
5244	AMEX	IOO	Fri, Oct 15, 2021	73.55	73.88	73.43	73.84
5243	AMEX	IOO	Thu, Oct 14, 2021	72.83	73.23	72.77	73.22
5242	AMEX	IOO	Wed, Oct 13, 2021	72.04	72.27	71.71	72.22
5241	AMEX	IOO	Tue, Oct 12, 2021	72.45	72.45	71.87	71.96
5240	AMEX	IOO	Mon, Oct 11, 2021	72.62	73.12	72.30	72.31
5239	AMEX	IOO	Fri, Oct 8, 2021	72.82	72.84	72.54	72.68
5238	AMEX	IOO	Thu, Oct 7, 2021	72.48	72.96	72.48	72.56
5237	AMEX	IOO	Wed, Oct 6, 2021	71.03	72.03	70.78	72.03
5236	AMEX	IOO	Tue, Oct 5, 2021	71.30	72.11	71.25	71.73
5235	AMEX	IOO	Mon, Oct 4, 2021	71.72	71.72	70.74	71.04
5234	AMEX	IOO	Fri, Oct 1, 2021	71.35	72.05	70.91	71.91
5233	AMEX	IOO	Thu, Sep 30, 2021	72.02	72.10	71.14	71.14
5232	AMEX	IOO	Wed, Sep 29, 2021	71.94	72.22	71.72	71.80
5231	AMEX	IOO	Tue, Sep 28, 2021	72.51	72.55	71.53	71.71
5230	AMEX	IOO	Mon, Sep 27, 2021	73.23	73.30	72.98	73.19
5229	AMEX	IOO	Fri, Sep 24, 2021	73.06	73.42	73.02	73.39
5228	AMEX	IOO	Thu, Sep 23, 2021	73.06	73.58	73.05	73.46
5227	AMEX	IOO	Wed, Sep 22, 2021	72.41	73.07	72.32	72.67
5226	AMEX	IOO	Tue, Sep 21, 2021	72.17	72.40	71.78	71.94
5225	AMEX	IOO	Mon, Sep 20, 2021	71.80	72.03	70.85	71.64
5224	AMEX	IOO	Fri, Sep 17, 2021	73.80	73.80	73.00	73.10
5223	AMEX	IOO	Thu, Sep 16, 2021	74.01	74.05	73.40	73.95
5222	AMEX	IOO	Wed, Sep 15, 2021	73.72	74.25	73.48	74.18
5221	AMEX	IOO	Tue, Sep 14, 2021	74.23	74.23	73.44	73.57
5220	AMEX	IOO	Mon, Sep 13, 2021	74.01	74.13	73.56	73.85
5219	AMEX	IOO	Fri, Sep 10, 2021	74.48	74.54	73.45	73.45
5218	AMEX	IOO	Thu, Sep 9, 2021	74.52	74.76	74.09	74.10
5217	AMEX	IOO	Wed, Sep 8, 2021	74.72	74.75	74.32	74.59
5216	AMEX	IOO	Tue, Sep 7, 2021	74.99	75.07	74.83	74.88
5215	AMEX	IOO	Fri, Sep 3, 2021	74.87	75.03	74.68	74.99
5214	AMEX	IOO	Thu, Sep 2, 2021	74.99	75.10	74.79	74.89
5213	AMEX	IOO	Wed, Sep 1, 2021	74.83	75.10	74.77	74.80
5212	AMEX	IOO	Tue, Aug 31, 2021	74.77	74.77	74.50	74.68
5211	AMEX	IOO	Mon, Aug 30, 2021	74.24	74.84	74.24	74.69
5210	AMEX	IOO	Fri, Aug 27, 2021	73.77	74.26	73.70	74.16
5209	AMEX	IOO	Thu, Aug 26, 2021	73.92	74.03	73.62	73.62
5208	AMEX	IOO	Wed, Aug 25, 2021	74.05	74.12	73.90	74.02
5207	AMEX	IOO	Tue, Aug 24, 2021	73.98	74.21	73.98	74.09
5206	AMEX	IOO	Mon, Aug 23, 2021	73.57	74.13	73.57	73.96
5205	AMEX	IOO	Fri, Aug 20, 2021	72.86	73.36	72.80	73.28
5204	AMEX	IOO	Thu, Aug 19, 2021	72.25	73.01	72.19	72.76
5203	AMEX	IOO	Wed, Aug 18, 2021	73.73	73.87	72.92	72.93
5202	AMEX	IOO	Tue, Aug 17, 2021	73.94	74.09	73.45	73.83
5201	AMEX	IOO	Mon, Aug 16, 2021	73.93	74.35	73.46	74.35
5200	AMEX	IOO	Fri, Aug 13, 2021	73.98	74.20	73.96	74.20
5199	AMEX	IOO	Thu, Aug 12, 2021	73.66	73.97	73.49	73.96
5198	AMEX	IOO	Wed, Aug 11, 2021	73.74	73.79	73.53	73.66
5197	AMEX	IOO	Tue, Aug 10, 2021	73.44	73.58	73.30	73.47
5196	AMEX	IOO	Mon, Aug 9, 2021	73.43	73.48	73.25	73.36
5195	AMEX	IOO	Fri, Aug 6, 2021	73.41	73.45	73.20	73.38
5194	AMEX	IOO	Thu, Aug 5, 2021	73.24	73.48	73.20	73.47
5193	AMEX	IOO	Wed, Aug 4, 2021	73.34	73.42	73.09	73.11
5192	AMEX	IOO	Tue, Aug 3, 2021	73.04	73.52	72.69	73.52
5191	AMEX	IOO	Mon, Aug 2, 2021	73.05	73.05	72.65	72.74
5190	AMEX	IOO	Fri, Jul 30, 2021	72.78	72.85	72.59	72.71
5189	AMEX	IOO	Thu, Jul 29, 2021	73.49	73.63	73.39	73.44
5188	AMEX	IOO	Wed, Jul 28, 2021	73.10	73.37	72.90	73.14
5187	AMEX	IOO	Tue, Jul 27, 2021	73.41	73.41	72.62	73.02
5186	AMEX	IOO	Mon, Jul 26, 2021	73.13	73.50	73.08	73.49
5185	AMEX	IOO	Fri, Jul 23, 2021	72.82	73.20	72.65	73.15
5184	AMEX	IOO	Thu, Jul 22, 2021	72.26	72.45	72.21	72.42
5183	AMEX	IOO	Wed, Jul 21, 2021	71.81	72.24	71.75	72.24
5182	AMEX	IOO	Tue, Jul 20, 2021	70.91	71.79	70.83	71.63
5181	AMEX	IOO	Mon, Jul 19, 2021	70.99	71.11	70.29	70.71
5180	AMEX	IOO	Fri, Jul 16, 2021	72.72	72.79	71.95	72.04
5179	AMEX	IOO	Thu, Jul 15, 2021	72.79	72.85	72.43	72.63
5178	AMEX	IOO	Wed, Jul 14, 2021	73.01	73.16	72.80	73.00
5177	AMEX	IOO	Tue, Jul 13, 2021	72.57	73.06	72.55	72.61
5176	AMEX	IOO	Mon, Jul 12, 2021	72.65	72.77	72.58	72.70
5175	AMEX	IOO	Fri, Jul 9, 2021	72.09	72.61	72.09	72.53
5174	AMEX	IOO	Thu, Jul 8, 2021	71.39	71.87	71.22	71.84
5173	AMEX	IOO	Wed, Jul 7, 2021	72.21	72.46	72.00	72.40
5172	AMEX	IOO	Tue, Jul 6, 2021	72.01	72.04	71.53	71.96
5171	AMEX	IOO	Fri, Jul 2, 2021	71.39	72.00	71.39	71.96
5170	AMEX	IOO	Thu, Jul 1, 2021	71.06	71.24	70.95	71.24
5169	AMEX	IOO	Wed, Jun 30, 2021	70.81	71.02	70.80	70.99
5168	AMEX	IOO	Tue, Jun 29, 2021	71.03	71.09	70.99	71.07
5167	AMEX	IOO	Mon, Jun 28, 2021	70.85	70.95	70.75	70.95
5166	AMEX	IOO	Fri, Jun 25, 2021	70.88	70.88	70.74	70.87
5165	AMEX	IOO	Thu, Jun 24, 2021	70.73	70.85	70.66	70.71
5164	AMEX	IOO	Wed, Jun 23, 2021	70.63	70.72	70.39	70.39
5163	AMEX	IOO	Tue, Jun 22, 2021	70.26	70.70	70.20	70.61
5162	AMEX	IOO	Mon, Jun 21, 2021	69.75	70.34	69.63	70.28
5161	AMEX	IOO	Fri, Jun 18, 2021	69.77	69.83	69.50	69.50
5160	AMEX	IOO	Thu, Jun 17, 2021	70.36	70.66	70.13	70.56
5159	AMEX	IOO	Wed, Jun 16, 2021	70.90	70.97	70.14	70.54
5158	AMEX	IOO	Tue, Jun 15, 2021	70.93	70.93	70.75	70.85
5157	AMEX	IOO	Mon, Jun 14, 2021	70.60	70.90	70.49	70.85
5156	AMEX	IOO	Fri, Jun 11, 2021	70.61	70.61	70.37	70.58
5155	AMEX	IOO	Thu, Jun 10, 2021	70.35	70.67	70.31	70.48
5154	AMEX	IOO	Wed, Jun 9, 2021	70.82	70.91	70.71	70.15
5153	AMEX	IOO	Tue, Jun 8, 2021	70.81	70.84	70.58	70.73
5152	AMEX	IOO	Mon, Jun 7, 2021	70.63	70.71	70.42	70.62
5151	AMEX	IOO	Fri, Jun 4, 2021	70.37	70.69	70.33	70.68
5150	AMEX	IOO	Thu, Jun 3, 2021	69.86	70.09	69.64	70.01
5149	AMEX	IOO	Wed, Jun 2, 2021	70.13	70.30	70.02	70.19
5148	AMEX	IOO	Tue, Jun 1, 2021	70.43	70.48	69.95	69.98
5147	AMEX	IOO	Fri, May 28, 2021	70.09	70.19	69.96	69.98
5146	AMEX	IOO	Thu, May 27, 2021	70.23	70.31	69.94	69.94
5145	AMEX	IOO	Wed, May 26, 2021	70.06	70.17	69.96	70.12
5144	AMEX	IOO	Tue, May 25, 2021	70.42	70.42	69.93	70.05
5143	AMEX	IOO	Mon, May 24, 2021	69.77	70.35	69.77	70.15
5142	AMEX	IOO	Fri, May 21, 2021	69.83	69.88	69.36	69.45
5141	AMEX	IOO	Thu, May 20, 2021	68.99	69.75	68.99	69.61
5140	AMEX	IOO	Wed, May 19, 2021	68.33	68.84	68.18	68.84
5139	AMEX	IOO	Tue, May 18, 2021	69.82	69.88	69.14	69.18
5138	AMEX	IOO	Mon, May 17, 2021	69.42	69.61	69.33	69.61
5137	AMEX	IOO	Fri, May 14, 2021	69.13	69.74	69.13	69.64
5136	AMEX	IOO	Thu, May 13, 2021	68.09	68.80	68.09	68.60
5135	AMEX	IOO	Wed, May 12, 2021	68.48	68.70	67.79	67.83
5134	AMEX	IOO	Tue, May 11, 2021	68.57	69.02	68.38	68.93
5133	AMEX	IOO	Mon, May 10, 2021	70.29	70.29	69.57	69.62
5132	AMEX	IOO	Fri, May 7, 2021	69.93	70.40	69.93	70.25
5131	AMEX	IOO	Thu, May 6, 2021	69.06	69.79	68.92	69.72
5130	AMEX	IOO	Wed, May 5, 2021	69.10	69.41	69.00	69.09
5129	AMEX	IOO	Tue, May 4, 2021	69.06	69.10	68.26	68.71
5128	AMEX	IOO	Mon, May 3, 2021	69.58	69.85	69.45	69.51
5127	AMEX	IOO	Fri, Apr 30, 2021	69.49	69.71	69.14	69.23
5126	AMEX	IOO	Thu, Apr 29, 2021	70.13	70.19	69.39	69.84
5125	AMEX	IOO	Wed, Apr 28, 2021	69.72	69.98	69.59	69.68
5124	AMEX	IOO	Tue, Apr 27, 2021	69.63	69.64	69.43	69.61
5123	AMEX	IOO	Mon, Apr 26, 2021	69.60	69.75	69.48	69.62
5122	AMEX	IOO	Fri, Apr 23, 2021	68.89	69.72	68.89	69.49
5121	AMEX	IOO	Thu, Apr 22, 2021	69.43	69.50	68.77	68.86
5120	AMEX	IOO	Wed, Apr 21, 2021	68.84	69.56	68.84	69.53
5119	AMEX	IOO	Tue, Apr 20, 2021	69.32	69.37	68.79	68.98
5118	AMEX	IOO	Mon, Apr 19, 2021	69.68	69.86	69.43	69.62
5117	AMEX	IOO	Fri, Apr 16, 2021	69.71	69.77	69.41	69.75
5116	AMEX	IOO	Thu, Apr 15, 2021	69.19	69.48	69.19	69.40
5115	AMEX	IOO	Wed, Apr 14, 2021	69.04	69.10	68.64	68.72
5114	AMEX	IOO	Tue, Apr 13, 2021	68.75	69.09	68.75	69.02
5113	AMEX	IOO	Mon, Apr 12, 2021	68.83	68.89	68.60	68.71
5112	AMEX	IOO	Fri, Apr 9, 2021	68.36	69.00	68.36	69.00
5111	AMEX	IOO	Thu, Apr 8, 2021	68.37	68.50	68.25	68.45
5110	AMEX	IOO	Wed, Apr 7, 2021	67.77	68.12	67.77	68.08
5109	AMEX	IOO	Tue, Apr 6, 2021	67.67	67.89	67.63	67.65
5108	AMEX	IOO	Mon, Apr 5, 2021	67.13	67.92	67.08	67.88
5107	AMEX	IOO	Thu, Apr 1, 2021	66.24	66.72	66.24	66.68
5106	AMEX	IOO	Wed, Mar 31, 2021	65.87	66.28	65.87	66.01
5105	AMEX	IOO	Tue, Mar 30, 2021	65.92	65.92	65.64	65.80
5104	AMEX	IOO	Mon, Mar 29, 2021	65.83	66.21	65.60	66.05
5103	AMEX	IOO	Fri, Mar 26, 2021	65.41	66.11	65.34	66.01
5102	AMEX	IOO	Thu, Mar 25, 2021	64.98	65.37	64.63	65.27
5101	AMEX	IOO	Wed, Mar 24, 2021	65.62	65.83	65.15	65.15
5100	AMEX	IOO	Tue, Mar 23, 2021	65.74	66.11	65.41	65.47
5099	AMEX	IOO	Mon, Mar 22, 2021	65.33	66.09	65.33	65.87
5098	AMEX	IOO	Fri, Mar 19, 2021	65.41	65.55	65.00	65.39
5097	AMEX	IOO	Thu, Mar 18, 2021	66.02	66.30	65.40	65.49
5096	AMEX	IOO	Wed, Mar 17, 2021	66.01	66.69	65.79	66.45
5095	AMEX	IOO	Tue, Mar 16, 2021	66.19	66.43	66.09	66.21
5094	AMEX	IOO	Mon, Mar 15, 2021	65.77	66.04	65.38	66.03
5093	AMEX	IOO	Fri, Mar 12, 2021	65.50	65.79	65.33	65.74
5092	AMEX	IOO	Thu, Mar 11, 2021	65.64	66.11	65.56	65.79
5091	AMEX	IOO	Wed, Mar 10, 2021	65.39	65.48	65.09	65.31
5090	AMEX	IOO	Tue, Mar 9, 2021	64.85	65.41	64.80	64.96
5089	AMEX	IOO	Mon, Mar 8, 2021	64.78	65.02	64.17	64.17
5088	AMEX	IOO	Fri, Mar 5, 2021	64.42	64.85	63.51	64.77
5087	AMEX	IOO	Thu, Mar 4, 2021	64.27	64.87	63.11	63.70
5086	AMEX	IOO	Wed, Mar 3, 2021	64.86	64.97	64.25	64.28
5085	AMEX	IOO	Tue, Mar 2, 2021	65.38	65.47	65.01	65.03
5084	AMEX	IOO	Mon, Mar 1, 2021	64.73	65.47	64.72	65.31
5083	AMEX	IOO	Fri, Feb 26, 2021	64.63	64.66	63.73	64.00
5082	AMEX	IOO	Thu, Feb 25, 2021	65.56	65.88	64.28	64.43
5081	AMEX	IOO	Wed, Feb 24, 2021	64.84	65.70	64.68	65.67
5080	AMEX	IOO	Tue, Feb 23, 2021	64.74	65.43	63.99	65.25
5079	AMEX	IOO	Mon, Feb 22, 2021	65.26	65.59	65.17	65.21
5078	AMEX	IOO	Fri, Feb 19, 2021	66.15	66.21	65.73	65.75
5077	AMEX	IOO	Thu, Feb 18, 2021	65.75	66.04	65.56	65.91
5076	AMEX	IOO	Wed, Feb 17, 2021	65.88	66.31	65.86	66.29
5075	AMEX	IOO	Tue, Feb 16, 2021	66.46	66.60	66.20	66.32
5074	AMEX	IOO	Fri, Feb 12, 2021	65.64	66.17	65.64	66.16
5073	AMEX	IOO	Thu, Feb 11, 2021	65.98	65.98	65.54	65.80
5072	AMEX	IOO	Wed, Feb 10, 2021	66.14	66.23	65.50	65.79
5071	AMEX	IOO	Tue, Feb 9, 2021	65.77	66.00	65.77	65.88
5070	AMEX	IOO	Mon, Feb 8, 2021	65.80	65.90	65.58	65.88
5069	AMEX	IOO	Fri, Feb 5, 2021	65.61	65.72	65.24	65.64
5068	AMEX	IOO	Thu, Feb 4, 2021	65.05	65.32	64.86	65.29
5067	AMEX	IOO	Wed, Feb 3, 2021	64.92	65.22	64.74	64.89
5066	AMEX	IOO	Tue, Feb 2, 2021	64.49	64.73	64.48	64.48
5065	AMEX	IOO	Mon, Feb 1, 2021	63.54	64.06	63.17	63.95
5064	AMEX	IOO	Fri, Jan 29, 2021	63.77	63.93	62.60	62.92
5063	AMEX	IOO	Thu, Jan 28, 2021	64.18	65.09	64.17	64.33
5062	AMEX	IOO	Wed, Jan 27, 2021	64.91	64.93	63.70	64.08
5061	AMEX	IOO	Tue, Jan 26, 2021	65.33	65.55	65.17	65.34
5060	AMEX	IOO	Mon, Jan 25, 2021	64.98	65.16	64.03	65.11
5059	AMEX	IOO	Fri, Jan 22, 2021	64.60	64.95	64.53	64.79
5058	AMEX	IOO	Thu, Jan 21, 2021	64.83	65.08	64.71	65.00
5057	AMEX	IOO	Wed, Jan 20, 2021	63.89	64.76	63.82	64.64
5056	AMEX	IOO	Tue, Jan 19, 2021	63.37	63.55	63.11	63.49
5055	AMEX	IOO	Fri, Jan 15, 2021	63.33	63.47	62.85	63.01
5054	AMEX	IOO	Thu, Jan 14, 2021	63.90	64.09	63.72	63.81
5053	AMEX	IOO	Wed, Jan 13, 2021	63.52	63.93	63.52	63.77
5052	AMEX	IOO	Tue, Jan 12, 2021	63.59	63.67	63.18	63.61
5051	AMEX	IOO	Mon, Jan 11, 2021	63.41	63.85	63.41	63.59
5050	AMEX	IOO	Fri, Jan 8, 2021	64.10	64.20	63.53	64.11
5049	AMEX	IOO	Thu, Jan 7, 2021	63.28	63.88	63.28	63.73
5048	AMEX	IOO	Wed, Jan 6, 2021	62.54	63.55	62.54	62.90
5047	AMEX	IOO	Tue, Jan 5, 2021	62.34	63.04	62.34	62.91
5046	AMEX	IOO	Mon, Jan 4, 2021	63.49	63.49	61.87	62.42
5045	AMEX	IOO	Thu, Dec 31, 2020	62.91	63.00	62.63	62.91
5044	AMEX	IOO	Wed, Dec 30, 2020	63.34	63.49	62.97	62.97
5043	AMEX	IOO	Tue, Dec 29, 2020	63.59	63.59	63.09	63.14
5042	AMEX	IOO	Mon, Dec 28, 2020	62.79	63.18	62.68	63.08
5041	AMEX	IOO	Thu, Dec 24, 2020	62.18	62.35	62.10	62.27
5040	AMEX	IOO	Wed, Dec 23, 2020	62.10	62.33	62.00	62.02
5039	AMEX	IOO	Tue, Dec 22, 2020	61.98	62.12	61.69	61.85
5038	AMEX	IOO	Mon, Dec 21, 2020	61.18	61.91	60.83	61.84
5037	AMEX	IOO	Fri, Dec 18, 2020	62.46	62.46	61.73	62.06
5036	AMEX	IOO	Thu, Dec 17, 2020	62.54	62.58	62.31	62.38
5035	AMEX	IOO	Wed, Dec 16, 2020	62.01	62.31	61.88	62.14
5034	AMEX	IOO	Tue, Dec 15, 2020	61.53	61.89	61.39	61.89
5033	AMEX	IOO	Mon, Dec 14, 2020	61.67	61.82	61.05	61.05
5032	AMEX	IOO	Fri, Dec 11, 2020	61.53	61.82	61.32	61.37
5031	AMEX	IOO	Thu, Dec 10, 2020	61.66	62.13	61.66	61.95
5030	AMEX	IOO	Wed, Dec 9, 2020	62.50	62.53	61.65	61.87
5029	AMEX	IOO	Tue, Dec 8, 2020	61.91	62.38	61.87	62.34
5028	AMEX	IOO	Mon, Dec 7, 2020	62.06	62.20	61.90	62.10
5027	AMEX	IOO	Fri, Dec 4, 2020	62.04	62.27	62.03	62.27
5026	AMEX	IOO	Thu, Dec 3, 2020	61.85	62.05	61.63	61.73
5025	AMEX	IOO	Wed, Dec 2, 2020	61.51	61.91	61.50	61.87
5024	AMEX	IOO	Tue, Dec 1, 2020	61.21	61.75	61.21	61.59
5023	AMEX	IOO	Mon, Nov 30, 2020	60.92	60.94	60.31	60.58
5022	AMEX	IOO	Fri, Nov 27, 2020	60.98	61.16	60.94	61.02
5021	AMEX	IOO	Wed, Nov 25, 2020	60.80	60.93	60.62	60.82
5020	AMEX	IOO	Tue, Nov 24, 2020	60.20	60.84	60.13	60.79
5019	AMEX	IOO	Mon, Nov 23, 2020	60.08	60.17	59.49	59.84
5018	AMEX	IOO	Fri, Nov 20, 2020	60.04	60.04	59.75	59.75
5017	AMEX	IOO	Thu, Nov 19, 2020	59.60	60.09	59.50	60.08
5016	AMEX	IOO	Wed, Nov 18, 2020	60.44	60.50	59.78	59.78
5015	AMEX	IOO	Tue, Nov 17, 2020	60.41	60.66	60.25	60.42
5014	AMEX	IOO	Mon, Nov 16, 2020	60.42	60.66	60.28	60.64
5013	AMEX	IOO	Fri, Nov 13, 2020	59.72	60.09	59.49	59.98
5012	AMEX	IOO	Thu, Nov 12, 2020	59.63	59.80	59.09	59.27
5011	AMEX	IOO	Wed, Nov 11, 2020	59.61	59.95	59.56	59.88
5010	AMEX	IOO	Tue, Nov 10, 2020	59.20	59.37	58.89	59.11
5009	AMEX	IOO	Mon, Nov 9, 2020	60.59	60.59	59.04	59.07
5008	AMEX	IOO	Fri, Nov 6, 2020	58.53	58.72	58.15	58.46
5007	AMEX	IOO	Thu, Nov 5, 2020	58.49	58.76	58.29	58.50
5006	AMEX	IOO	Wed, Nov 4, 2020	56.93	57.96	56.74	57.43
5005	AMEX	IOO	Tue, Nov 3, 2020	55.70	56.34	55.61	56.06
5004	AMEX	IOO	Mon, Nov 2, 2020	55.12	55.23	54.59	54.96
5003	AMEX	IOO	Fri, Oct 30, 2020	54.86	54.86	53.96	54.55
5002	AMEX	IOO	Thu, Oct 29, 2020	54.54	55.46	54.36	55.11
5001	AMEX	IOO	Wed, Oct 28, 2020	55.52	55.57	54.45	54.54
5000	AMEX	IOO	Tue, Oct 27, 2020	56.66	56.84	56.53	56.65
4999	AMEX	IOO	Mon, Oct 26, 2020	56.95	57.30	56.11	56.73
4998	AMEX	IOO	Fri, Oct 23, 2020	57.53	57.53	57.12	57.44
4997	AMEX	IOO	Thu, Oct 22, 2020	57.08	57.39	56.64	57.35
4996	AMEX	IOO	Wed, Oct 21, 2020	57.20	57.57	57.09	57.09
4995	AMEX	IOO	Tue, Oct 20, 2020	57.38	57.87	57.24	57.35
4994	AMEX	IOO	Mon, Oct 19, 2020	58.18	58.18	56.95	57.08
4993	AMEX	IOO	Fri, Oct 16, 2020	58.18	58.37	57.76	57.84
4992	AMEX	IOO	Thu, Oct 15, 2020	57.22	57.95	57.22	57.86
4991	AMEX	IOO	Wed, Oct 14, 2020	58.58	58.82	58.05	58.21
4990	AMEX	IOO	Tue, Oct 13, 2020	59.05	59.05	58.44	58.57
4989	AMEX	IOO	Mon, Oct 12, 2020	58.33	59.36	58.32	59.11
4988	AMEX	IOO	Fri, Oct 9, 2020	57.42	57.83	57.42	57.79
4987	AMEX	IOO	Thu, Oct 8, 2020	57.07	57.15	56.95	57.12
4986	AMEX	IOO	Wed, Oct 7, 2020	56.37	56.79	56.29	56.72
4985	AMEX	IOO	Tue, Oct 6, 2020	56.84	56.87	55.88	55.91
4984	AMEX	IOO	Mon, Oct 5, 2020	56.25	56.87	56.25	56.86
4983	AMEX	IOO	Fri, Oct 2, 2020	55.64	56.20	55.64	55.88
4982	AMEX	IOO	Thu, Oct 1, 2020	56.80	56.80	56.30	56.59
4981	AMEX	IOO	Wed, Sep 30, 2020	56.00	56.80	56.00	56.30
4980	AMEX	IOO	Tue, Sep 29, 2020	56.30	56.32	55.90	55.99
4979	AMEX	IOO	Mon, Sep 28, 2020	56.20	56.38	56.05	56.30
4978	AMEX	IOO	Fri, Sep 25, 2020	54.56	55.51	54.40	55.43
4977	AMEX	IOO	Thu, Sep 24, 2020	54.26	55.22	54.15	54.73
4976	AMEX	IOO	Wed, Sep 23, 2020	55.95	55.95	54.49	54.53
4975	AMEX	IOO	Tue, Sep 22, 2020	55.54	55.81	55.00	55.78
4974	AMEX	IOO	Mon, Sep 21, 2020	54.73	55.19	54.20	55.19
4973	AMEX	IOO	Fri, Sep 18, 2020	56.61	56.61	55.41	55.80
4972	AMEX	IOO	Thu, Sep 17, 2020	56.18	56.68	56.07	56.54
4971	AMEX	IOO	Wed, Sep 16, 2020	57.56	57.59	56.97	56.97
4970	AMEX	IOO	Tue, Sep 15, 2020	57.74	57.83	57.21	57.39
4969	AMEX	IOO	Mon, Sep 14, 2020	57.22	57.57	57.04	57.12
4968	AMEX	IOO	Fri, Sep 11, 2020	57.08	57.19	56.20	56.75
4967	AMEX	IOO	Thu, Sep 10, 2020	58.15	58.21	56.50	56.67
4966	AMEX	IOO	Wed, Sep 9, 2020	57.33	58.15	57.31	57.73
4965	AMEX	IOO	Tue, Sep 8, 2020	56.86	57.23	56.31	56.35
4964	AMEX	IOO	Fri, Sep 4, 2020	58.35	58.86	56.47	58.10
4963	AMEX	IOO	Thu, Sep 3, 2020	60.16	60.21	57.94	58.30
4962	AMEX	IOO	Wed, Sep 2, 2020	60.40	60.68	59.95	60.60
4961	AMEX	IOO	Tue, Sep 1, 2020	59.65	59.94	59.52	59.91
4960	AMEX	IOO	Mon, Aug 31, 2020	59.52	59.76	59.36	59.43
4959	AMEX	IOO	Fri, Aug 28, 2020	59.46	59.60	59.27	59.53
4958	AMEX	IOO	Thu, Aug 27, 2020	59.46	59.58	58.92	59.20
4957	AMEX	IOO	Wed, Aug 26, 2020	58.81	59.29	58.73	59.26
4956	AMEX	IOO	Tue, Aug 25, 2020	58.69	58.74	58.42	58.73
4955	AMEX	IOO	Mon, Aug 24, 2020	58.73	58.77	58.30	58.62
4954	AMEX	IOO	Fri, Aug 21, 2020	57.58	58.04	57.57	58.02
4953	AMEX	IOO	Thu, Aug 20, 2020	57.17	57.86	57.17	57.80
4952	AMEX	IOO	Wed, Aug 19, 2020	57.76	57.94	57.38	57.42
4951	AMEX	IOO	Tue, Aug 18, 2020	57.50	57.78	57.26	57.73
4950	AMEX	IOO	Mon, Aug 17, 2020	57.37	57.43	57.28	57.33
4949	AMEX	IOO	Fri, Aug 14, 2020	57.17	57.21	56.96	57.15
4948	AMEX	IOO	Thu, Aug 13, 2020	57.42	57.64	57.17	57.35
4947	AMEX	IOO	Wed, Aug 12, 2020	56.87	57.51	56.87	57.43
4946	AMEX	IOO	Tue, Aug 11, 2020	57.00	57.04	56.16	56.23
4945	AMEX	IOO	Mon, Aug 10, 2020	56.61	56.71	56.33	56.70
4944	AMEX	IOO	Fri, Aug 7, 2020	56.57	56.60	56.17	56.43
4943	AMEX	IOO	Thu, Aug 6, 2020	56.34	56.90	56.22	56.80
4942	AMEX	IOO	Wed, Aug 5, 2020	56.27	56.47	56.21	56.38
4941	AMEX	IOO	Tue, Aug 4, 2020	55.70	56.06	55.70	56.06
4940	AMEX	IOO	Mon, Aug 3, 2020	55.66	56.01	55.66	55.92
4939	AMEX	IOO	Fri, Jul 31, 2020	55.32	55.32	54.41	55.15
4938	AMEX	IOO	Thu, Jul 30, 2020	54.46	54.93	54.03	54.88
4937	AMEX	IOO	Wed, Jul 29, 2020	54.89	55.27	54.76	55.17
4936	AMEX	IOO	Tue, Jul 28, 2020	54.93	55.11	54.65	54.69
4935	AMEX	IOO	Mon, Jul 27, 2020	54.71	55.08	54.71	55.02
4934	AMEX	IOO	Fri, Jul 24, 2020	54.45	54.63	54.09	54.42
4933	AMEX	IOO	Thu, Jul 23, 2020	55.82	55.82	54.74	54.91
4932	AMEX	IOO	Wed, Jul 22, 2020	55.77	55.96	55.62	55.96
4931	AMEX	IOO	Tue, Jul 21, 2020	56.25	56.25	55.69	55.81
4930	AMEX	IOO	Mon, Jul 20, 2020	55.11	55.97	55.05	55.89
4929	AMEX	IOO	Fri, Jul 17, 2020	55.20	55.22	54.87	55.05
4928	AMEX	IOO	Thu, Jul 16, 2020	55.00	55.11	54.75	55.05
4927	AMEX	IOO	Wed, Jul 15, 2020	55.67	55.71	54.98	55.28
4926	AMEX	IOO	Tue, Jul 14, 2020	54.19	55.06	53.92	55.03
4925	AMEX	IOO	Mon, Jul 13, 2020	55.27	55.76	54.30	54.33
4924	AMEX	IOO	Fri, Jul 10, 2020	54.28	54.83	54.05	54.78
4923	AMEX	IOO	Thu, Jul 9, 2020	54.60	54.66	53.73	54.23
4922	AMEX	IOO	Wed, Jul 8, 2020	54.09	54.49	53.90	54.49
4921	AMEX	IOO	Tue, Jul 7, 2020	54.14	54.48	53.85	53.85
4920	AMEX	IOO	Mon, Jul 6, 2020	54.14	54.49	54.14	54.49
4919	AMEX	IOO	Thu, Jul 2, 2020	53.70	53.97	53.39	53.42
4918	AMEX	IOO	Wed, Jul 1, 2020	52.85	53.21	52.84	53.03
4917	AMEX	IOO	Tue, Jun 30, 2020	51.99	52.91	51.99	52.78
4916	AMEX	IOO	Mon, Jun 29, 2020	51.78	52.20	51.53	52.20
4915	AMEX	IOO	Fri, Jun 26, 2020	52.68	52.68	51.56	51.58
4914	AMEX	IOO	Thu, Jun 25, 2020	52.20	52.88	51.92	52.84
4913	AMEX	IOO	Wed, Jun 24, 2020	53.15	53.29	52.17	52.21
4912	AMEX	IOO	Tue, Jun 23, 2020	53.51	53.85	53.35	53.42
4911	AMEX	IOO	Mon, Jun 22, 2020	52.52	53.03	52.40	53.00
4910	AMEX	IOO	Fri, Jun 19, 2020	53.35	53.35	52.28	52.45
4909	AMEX	IOO	Thu, Jun 18, 2020	52.53	52.76	52.42	52.69
4908	AMEX	IOO	Wed, Jun 17, 2020	53.12	53.16	52.69	52.79
4907	AMEX	IOO	Tue, Jun 16, 2020	53.01	53.11	52.10	52.70
4906	AMEX	IOO	Mon, Jun 15, 2020	50.60	52.02	50.55	51.79
4905	AMEX	IOO	Fri, Jun 12, 2020	52.64	52.80	51.26	51.51
4904	AMEX	IOO	Thu, Jun 11, 2020	53.26	53.35	51.42	51.49
4903	AMEX	IOO	Wed, Jun 10, 2020	54.41	54.72	54.18	54.38
4902	AMEX	IOO	Tue, Jun 9, 2020	53.76	54.44	53.76	54.16
4901	AMEX	IOO	Mon, Jun 8, 2020	53.83	54.30	53.70	54.30
4900	AMEX	IOO	Fri, Jun 5, 2020	53.32	53.82	53.32	53.67
4899	AMEX	IOO	Thu, Jun 4, 2020	52.48	52.80	52.34	52.52
4898	AMEX	IOO	Wed, Jun 3, 2020	52.39	52.92	52.32	52.81
4897	AMEX	IOO	Tue, Jun 2, 2020	51.70	51.96	51.51	51.95
4896	AMEX	IOO	Mon, Jun 1, 2020	51.08	51.58	51.05	51.55
4895	AMEX	IOO	Fri, May 29, 2020	51.04	51.30	50.64	51.21
4894	AMEX	IOO	Thu, May 28, 2020	51.24	51.67	50.99	51.06
4893	AMEX	IOO	Wed, May 27, 2020	50.89	51.07	50.26	51.06
4892	AMEX	IOO	Tue, May 26, 2020	50.94	50.94	50.43	50.45
4891	AMEX	IOO	Fri, May 22, 2020	49.86	49.97	49.67	49.93
4890	AMEX	IOO	Thu, May 21, 2020	50.39	50.62	50.00	50.06
4889	AMEX	IOO	Wed, May 20, 2020	50.33	50.60	50.27	50.52
4888	AMEX	IOO	Tue, May 19, 2020	50.11	50.30	49.70	49.70
4887	AMEX	IOO	Mon, May 18, 2020	49.76	50.36	49.66	50.13
4886	AMEX	IOO	Fri, May 15, 2020	48.39	48.83	48.18	48.82
4885	AMEX	IOO	Thu, May 14, 2020	47.88	48.72	47.60	48.72
4884	AMEX	IOO	Wed, May 13, 2020	49.22	49.39	48.08	48.55
4883	AMEX	IOO	Tue, May 12, 2020	50.25	50.25	49.19	49.19
4882	AMEX	IOO	Mon, May 11, 2020	49.51	50.20	49.47	50.06
4881	AMEX	IOO	Fri, May 8, 2020	49.62	49.89	49.46	49.85
4880	AMEX	IOO	Thu, May 7, 2020	49.27	49.38	49.00	49.08
4879	AMEX	IOO	Wed, May 6, 2020	49.22	49.23	48.76	48.76
4878	AMEX	IOO	Tue, May 5, 2020	49.09	49.38	48.85	48.91
4877	AMEX	IOO	Mon, May 4, 2020	48.06	48.61	47.87	48.61
4876	AMEX	IOO	Fri, May 1, 2020	48.71	48.97	48.20	48.36
4875	AMEX	IOO	Thu, Apr 30, 2020	49.67	49.75	49.19	49.61
4874	AMEX	IOO	Wed, Apr 29, 2020	49.66	50.15	49.52	49.91
4873	AMEX	IOO	Tue, Apr 28, 2020	49.62	49.62	48.67	48.72
4872	AMEX	IOO	Mon, Apr 27, 2020	48.97	49.19	48.83	49.07
4871	AMEX	IOO	Fri, Apr 24, 2020	48.36	48.70	48.05	48.62
4870	AMEX	IOO	Thu, Apr 23, 2020	48.28	48.95	48.00	48.06
4869	AMEX	IOO	Wed, Apr 22, 2020	47.93	48.29	47.82	48.08
4868	AMEX	IOO	Tue, Apr 21, 2020	47.68	47.77	46.82	47.10
4867	AMEX	IOO	Mon, Apr 20, 2020	48.47	49.11	48.37	48.40
4866	AMEX	IOO	Fri, Apr 17, 2020	48.75	49.10	48.41	49.03
4865	AMEX	IOO	Thu, Apr 16, 2020	48.04	48.21	47.56	48.04
4864	AMEX	IOO	Wed, Apr 15, 2020	47.63	48.03	47.42	47.67
4863	AMEX	IOO	Tue, Apr 14, 2020	48.15	48.79	48.00	48.68
4862	AMEX	IOO	Mon, Apr 13, 2020	47.04	47.32	46.58	47.16
4861	AMEX	IOO	Thu, Apr 9, 2020	47.37	47.64	46.91	47.24
4860	AMEX	IOO	Wed, Apr 8, 2020	46.30	46.96	45.85	46.79
4859	AMEX	IOO	Tue, Apr 7, 2020	47.36	47.36	45.81	45.84
4858	AMEX	IOO	Mon, Apr 6, 2020	45.00	46.29	44.85	46.03
4857	AMEX	IOO	Fri, Apr 3, 2020	43.81	44.06	43.09	43.47
4856	AMEX	IOO	Thu, Apr 2, 2020	42.92	44.18	42.92	44.05
4855	AMEX	IOO	Wed, Apr 1, 2020	43.37	43.94	42.66	42.90
4854	AMEX	IOO	Tue, Mar 31, 2020	44.94	45.49	44.42	44.66
4853	AMEX	IOO	Mon, Mar 30, 2020	44.01	45.31	43.90	45.23
4852	AMEX	IOO	Fri, Mar 27, 2020	43.67	44.66	43.28	43.58
4851	AMEX	IOO	Thu, Mar 26, 2020	43.09	45.09	43.09	44.99
4850	AMEX	IOO	Wed, Mar 25, 2020	42.75	44.15	41.92	42.77
4849	AMEX	IOO	Tue, Mar 24, 2020	41.30	42.41	40.99	42.31
4848	AMEX	IOO	Mon, Mar 23, 2020	39.53	39.90	38.23	38.84
4847	AMEX	IOO	Fri, Mar 20, 2020	41.77	41.98	39.53	39.63
4846	AMEX	IOO	Thu, Mar 19, 2020	40.85	42.27	40.31	41.12
4845	AMEX	IOO	Wed, Mar 18, 2020	40.33	41.82	39.41	40.94
4844	AMEX	IOO	Tue, Mar 17, 2020	41.42	43.16	40.50	42.95
4843	AMEX	IOO	Mon, Mar 16, 2020	39.86	42.82	38.95	40.38
4842	AMEX	IOO	Fri, Mar 13, 2020	44.40	45.27	42.02	45.27
4841	AMEX	IOO	Thu, Mar 12, 2020	43.24	45.28	41.63	41.69
4840	AMEX	IOO	Wed, Mar 11, 2020	47.32	47.42	45.75	46.22
4839	AMEX	IOO	Tue, Mar 10, 2020	48.09	48.51	46.40	48.45
4838	AMEX	IOO	Mon, Mar 9, 2020	46.16	47.81	46.00	46.19
4837	AMEX	IOO	Fri, Mar 6, 2020	49.43	50.15	49.17	49.97
4836	AMEX	IOO	Thu, Mar 5, 2020	51.16	51.68	50.54	50.95
4835	AMEX	IOO	Wed, Mar 4, 2020	51.43	52.49	50.97	52.46
4834	AMEX	IOO	Tue, Mar 3, 2020	52.06	52.38	50.04	50.42
4833	AMEX	IOO	Mon, Mar 2, 2020	50.09	51.68	49.59	51.67
4832	AMEX	IOO	Fri, Feb 28, 2020	48.25	49.56	47.87	49.52
4831	AMEX	IOO	Thu, Feb 27, 2020	50.91	51.59	49.71	49.77
4830	AMEX	IOO	Wed, Feb 26, 2020	52.17	52.83	51.88	51.99
4829	AMEX	IOO	Tue, Feb 25, 2020	53.38	53.56	51.76	51.88
4828	AMEX	IOO	Mon, Feb 24, 2020	53.13	53.72	52.87	53.18
4827	AMEX	IOO	Fri, Feb 21, 2020	55.74	55.74	55.15	55.29
4826	AMEX	IOO	Thu, Feb 20, 2020	56.21	56.26	55.53	55.94
4825	AMEX	IOO	Wed, Feb 19, 2020	56.33	56.44	56.22	56.32
4824	AMEX	IOO	Tue, Feb 18, 2020	56.01	56.18	55.89	56.05
4823	AMEX	IOO	Fri, Feb 14, 2020	56.42	56.42	56.11	56.31
4822	AMEX	IOO	Thu, Feb 13, 2020	56.26	56.53	56.20	56.31
4821	AMEX	IOO	Wed, Feb 12, 2020	56.61	56.67	56.40	56.64
4820	AMEX	IOO	Tue, Feb 11, 2020	56.58	56.67	56.28	56.30
4819	AMEX	IOO	Mon, Feb 10, 2020	55.69	56.31	55.69	56.31
4818	AMEX	IOO	Fri, Feb 7, 2020	55.89	56.06	55.75	55.81
4817	AMEX	IOO	Thu, Feb 6, 2020	56.03	56.18	55.92	56.14
4816	AMEX	IOO	Wed, Feb 5, 2020	55.90	55.90	55.55	55.77
4815	AMEX	IOO	Tue, Feb 4, 2020	55.14	55.40	55.01	55.31
4814	AMEX	IOO	Mon, Feb 3, 2020	54.19	54.74	54.19	54.49
4813	AMEX	IOO	Fri, Jan 31, 2020	54.92	54.95	53.99	54.14
4812	AMEX	IOO	Thu, Jan 30, 2020	54.54	54.95	54.37	54.92
4811	AMEX	IOO	Wed, Jan 29, 2020	54.93	55.05	54.67	54.76
4810	AMEX	IOO	Tue, Jan 28, 2020	54.31	54.73	54.26	54.65
4809	AMEX	IOO	Mon, Jan 27, 2020	53.99	54.29	53.84	54.04
4808	AMEX	IOO	Fri, Jan 24, 2020	55.62	55.62	54.88	55.02
4807	AMEX	IOO	Thu, Jan 23, 2020	55.35	55.44	55.12	55.39
4806	AMEX	IOO	Wed, Jan 22, 2020	55.63	55.63	55.42	55.49
4805	AMEX	IOO	Tue, Jan 21, 2020	55.45	55.60	55.38	55.46
4804	AMEX	IOO	Fri, Jan 17, 2020	55.56	55.63	55.40	55.60
4803	AMEX	IOO	Thu, Jan 16, 2020	55.19	55.33	55.10	55.33
4802	AMEX	IOO	Wed, Jan 15, 2020	54.82	55.07	54.80	54.93
4801	AMEX	IOO	Tue, Jan 14, 2020	54.94	55.08	54.80	54.82
4800	AMEX	IOO	Mon, Jan 13, 2020	54.78	55.00	54.67	54.99
4799	AMEX	IOO	Fri, Jan 10, 2020	54.90	54.91	54.57	54.66
4798	AMEX	IOO	Thu, Jan 9, 2020	54.70	54.85	54.63	54.85
4797	AMEX	IOO	Wed, Jan 8, 2020	54.18	54.60	54.16	54.38
4796	AMEX	IOO	Tue, Jan 7, 2020	54.39	54.39	54.14	54.18
4795	AMEX	IOO	Mon, Jan 6, 2020	53.92	54.49	53.92	54.49
4794	AMEX	IOO	Fri, Jan 3, 2020	54.10	54.42	54.10	54.20
4793	AMEX	IOO	Thu, Jan 2, 2020	54.34	54.68	54.26	54.68
4792	AMEX	IOO	Tue, Dec 31, 2019	53.76	53.99	53.74	53.94
4791	AMEX	IOO	Mon, Dec 30, 2019	54.16	54.22	53.80	53.80
4790	AMEX	IOO	Fri, Dec 27, 2019	54.35	54.35	54.10	54.20
4789	AMEX	IOO	Thu, Dec 26, 2019	53.73	54.05	53.73	54.05
4788	AMEX	IOO	Tue, Dec 24, 2019	53.71	53.71	53.59	53.64
4787	AMEX	IOO	Mon, Dec 23, 2019	53.68	53.73	53.63	53.66
4786	AMEX	IOO	Fri, Dec 20, 2019	53.71	53.71	53.55	53.60
4785	AMEX	IOO	Thu, Dec 19, 2019	53.24	53.42	53.22	53.39
4784	AMEX	IOO	Wed, Dec 18, 2019	53.40	53.40	53.20	53.26
4783	AMEX	IOO	Tue, Dec 17, 2019	53.36	53.38	53.29	53.30
4782	AMEX	IOO	Mon, Dec 16, 2019	53.28	53.48	53.28	53.32
4781	AMEX	IOO	Fri, Dec 13, 2019	53.27	53.46	53.16	52.86
4780	AMEX	IOO	Thu, Dec 12, 2019	52.69	53.25	52.69	53.16
4779	AMEX	IOO	Wed, Dec 11, 2019	52.55	52.75	52.55	52.67
4778	AMEX	IOO	Tue, Dec 10, 2019	52.53	52.60	52.34	52.53
4777	AMEX	IOO	Mon, Dec 9, 2019	52.51	52.69	52.44	52.44
4776	AMEX	IOO	Fri, Dec 6, 2019	52.52	52.70	52.45	52.60
4775	AMEX	IOO	Thu, Dec 5, 2019	52.21	52.21	51.92	52.12
4774	AMEX	IOO	Wed, Dec 4, 2019	51.88	52.11	51.87	52.10
4773	AMEX	IOO	Tue, Dec 3, 2019	51.38	51.63	51.25	51.58
4772	AMEX	IOO	Mon, Dec 2, 2019	52.28	52.28	51.81	51.98
4771	AMEX	IOO	Fri, Nov 29, 2019	52.42	52.47	52.31	52.34
4770	AMEX	IOO	Wed, Nov 27, 2019	52.43	52.61	52.43	52.61
4769	AMEX	IOO	Tue, Nov 26, 2019	52.36	52.43	52.26	52.42
4768	AMEX	IOO	Mon, Nov 25, 2019	52.08	52.34	52.08	52.34
4767	AMEX	IOO	Fri, Nov 22, 2019	51.99	52.01	51.78	51.93
4766	AMEX	IOO	Thu, Nov 21, 2019	51.80	51.89	51.66	51.78
4765	AMEX	IOO	Wed, Nov 20, 2019	51.99	51.99	51.61	51.86
4764	AMEX	IOO	Tue, Nov 19, 2019	52.33	52.33	52.03	52.10
4763	AMEX	IOO	Mon, Nov 18, 2019	52.10	52.25	52.03	52.17
4762	AMEX	IOO	Fri, Nov 15, 2019	52.00	52.16	51.92	52.16
4761	AMEX	IOO	Thu, Nov 14, 2019	51.72	51.86	51.62	51.82
4760	AMEX	IOO	Wed, Nov 13, 2019	51.71	51.94	51.71	51.91
4759	AMEX	IOO	Tue, Nov 12, 2019	51.94	52.07	51.78	51.90
4758	AMEX	IOO	Mon, Nov 11, 2019	51.71	51.88	51.67	51.86
4757	AMEX	IOO	Fri, Nov 8, 2019	51.83	51.97	51.67	51.95
4756	AMEX	IOO	Thu, Nov 7, 2019	52.01	52.06	51.80	51.91
4755	AMEX	IOO	Wed, Nov 6, 2019	51.75	51.76	51.60	51.75
4754	AMEX	IOO	Tue, Nov 5, 2019	51.71	51.79	51.64	51.70
4753	AMEX	IOO	Mon, Nov 4, 2019	51.78	51.81	51.61	51.67
4752	AMEX	IOO	Fri, Nov 1, 2019	51.20	51.42	51.16	51.40
4751	AMEX	IOO	Thu, Oct 31, 2019	50.97	50.97	50.69	50.92
4750	AMEX	IOO	Wed, Oct 30, 2019	50.85	51.04	50.70	51.04
4749	AMEX	IOO	Tue, Oct 29, 2019	50.88	50.93	50.69	50.78
4748	AMEX	IOO	Mon, Oct 28, 2019	50.81	51.01	50.81	50.94
4747	AMEX	IOO	Fri, Oct 25, 2019	50.27	50.71	50.27	50.67
4746	AMEX	IOO	Thu, Oct 24, 2019	50.55	50.58	50.35	50.45
4745	AMEX	IOO	Wed, Oct 23, 2019	50.10	50.33	50.04	50.33
4744	AMEX	IOO	Tue, Oct 22, 2019	50.32	50.34	50.01	50.01
4743	AMEX	IOO	Mon, Oct 21, 2019	49.97	50.20	49.97	50.20
4742	AMEX	IOO	Fri, Oct 18, 2019	49.96	49.96	49.65	49.82
4741	AMEX	IOO	Thu, Oct 17, 2019	50.03	50.16	49.86	49.99
4740	AMEX	IOO	Wed, Oct 16, 2019	49.80	49.95	49.80	49.85
4739	AMEX	IOO	Tue, Oct 15, 2019	49.57	49.98	49.57	49.86
4738	AMEX	IOO	Mon, Oct 14, 2019	49.34	49.56	49.34	49.43
4737	AMEX	IOO	Fri, Oct 11, 2019	49.45	49.79	49.45	49.53
4736	AMEX	IOO	Thu, Oct 10, 2019	48.56	49.00	48.56	48.89
4735	AMEX	IOO	Wed, Oct 9, 2019	48.55	48.69	48.41	48.52
4734	AMEX	IOO	Tue, Oct 8, 2019	48.43	48.59	48.13	48.13
4733	AMEX	IOO	Mon, Oct 7, 2019	48.79	49.09	48.77	48.80
4732	AMEX	IOO	Fri, Oct 4, 2019	48.46	48.93	48.44	48.92
4731	AMEX	IOO	Thu, Oct 3, 2019	47.94	48.28	47.56	48.28
4730	AMEX	IOO	Wed, Oct 2, 2019	48.50	48.50	47.77	47.94
4729	AMEX	IOO	Tue, Oct 1, 2019	49.52	49.61	48.91	48.97
4728	AMEX	IOO	Mon, Sep 30, 2019	49.30	49.54	49.29	49.45
4727	AMEX	IOO	Fri, Sep 27, 2019	49.47	49.49	48.99	49.21
4726	AMEX	IOO	Thu, Sep 26, 2019	49.41	49.46	49.22	49.32
4725	AMEX	IOO	Wed, Sep 25, 2019	49.08	49.38	48.87	49.35
4724	AMEX	IOO	Tue, Sep 24, 2019	49.64	49.66	49.04	49.07
4723	AMEX	IOO	Mon, Sep 23, 2019	49.34	49.57	49.34	49.49
4722	AMEX	IOO	Fri, Sep 20, 2019	49.80	49.89	49.45	49.49
4721	AMEX	IOO	Thu, Sep 19, 2019	49.66	49.89	49.62	49.62
4720	AMEX	IOO	Wed, Sep 18, 2019	49.36	49.55	49.15	49.53
4719	AMEX	IOO	Tue, Sep 17, 2019	49.30	49.48	49.30	49.48
4718	AMEX	IOO	Mon, Sep 16, 2019	49.43	49.45	49.26	49.32
4717	AMEX	IOO	Fri, Sep 13, 2019	49.73	49.76	49.54	49.63
4716	AMEX	IOO	Thu, Sep 12, 2019	49.54	49.83	49.43	49.63
4715	AMEX	IOO	Wed, Sep 11, 2019	49.11	49.39	49.05	49.37
4714	AMEX	IOO	Tue, Sep 10, 2019	48.92	49.06	48.75	49.06
4713	AMEX	IOO	Mon, Sep 9, 2019	49.09	49.09	48.89	49.00
4712	AMEX	IOO	Fri, Sep 6, 2019	49.00	49.02	48.87	48.90
4711	AMEX	IOO	Thu, Sep 5, 2019	48.77	49.00	48.77	48.84
4710	AMEX	IOO	Wed, Sep 4, 2019	48.22	48.40	48.16	48.40
4709	AMEX	IOO	Tue, Sep 3, 2019	47.70	47.83	47.57	47.78
4708	AMEX	IOO	Fri, Aug 30, 2019	48.23	48.23	47.80	47.97
4707	AMEX	IOO	Thu, Aug 29, 2019	47.81	48.00	47.73	47.88
4706	AMEX	IOO	Wed, Aug 28, 2019	47.12	47.46	46.99	47.40
4705	AMEX	IOO	Tue, Aug 27, 2019	47.54	47.55	47.14	47.19
4704	AMEX	IOO	Mon, Aug 26, 2019	47.21	47.35	46.98	47.23
4703	AMEX	IOO	Fri, Aug 23, 2019	47.67	47.93	46.65	46.79
4702	AMEX	IOO	Thu, Aug 22, 2019	48.09	48.18	47.73	47.89
4701	AMEX	IOO	Wed, Aug 21, 2019	48.09	48.17	47.93	47.99
4700	AMEX	IOO	Tue, Aug 20, 2019	47.90	47.96	47.63	47.63
4699	AMEX	IOO	Mon, Aug 19, 2019	47.98	48.12	47.96	47.98
4698	AMEX	IOO	Fri, Aug 16, 2019	47.21	47.58	47.21	47.49
4697	AMEX	IOO	Thu, Aug 15, 2019	46.94	47.00	46.59	46.83
4696	AMEX	IOO	Wed, Aug 14, 2019	47.29	47.42	46.80	46.80
4695	AMEX	IOO	Tue, Aug 13, 2019	47.40	48.27	47.31	48.14
4694	AMEX	IOO	Mon, Aug 12, 2019	47.58	47.75	47.26	47.42
4693	AMEX	IOO	Fri, Aug 9, 2019	48.06	48.15	47.70	47.83
4692	AMEX	IOO	Thu, Aug 8, 2019	47.60	48.17	47.60	48.15
4691	AMEX	IOO	Wed, Aug 7, 2019	46.90	47.52	46.59	47.44
4690	AMEX	IOO	Tue, Aug 6, 2019	47.23	47.38	47.00	47.33
4689	AMEX	IOO	Mon, Aug 5, 2019	47.45	47.45	46.59	46.84
4688	AMEX	IOO	Fri, Aug 2, 2019	48.40	48.55	47.97	48.17
4687	AMEX	IOO	Thu, Aug 1, 2019	49.05	49.55	48.57	48.66
4686	AMEX	IOO	Wed, Jul 31, 2019	49.58	49.67	48.83	49.01
4685	AMEX	IOO	Tue, Jul 30, 2019	49.58	49.69	49.51	49.56
4684	AMEX	IOO	Mon, Jul 29, 2019	49.89	49.92	49.73	49.89
4683	AMEX	IOO	Fri, Jul 26, 2019	49.78	49.89	49.75	49.86
4682	AMEX	IOO	Thu, Jul 25, 2019	49.71	49.73	49.35	49.47
4681	AMEX	IOO	Wed, Jul 24, 2019	49.53	49.77	49.53	49.73
4680	AMEX	IOO	Tue, Jul 23, 2019	49.70	49.82	49.60	49.81
4679	AMEX	IOO	Mon, Jul 22, 2019	49.28	49.46	49.24	49.46
4678	AMEX	IOO	Fri, Jul 19, 2019	49.58	49.58	49.20	49.20
4677	AMEX	IOO	Thu, Jul 18, 2019	49.16	49.49	49.12	49.43
4676	AMEX	IOO	Wed, Jul 17, 2019	49.47	49.52	49.15	49.15
4675	AMEX	IOO	Tue, Jul 16, 2019	49.56	49.60	49.38	49.39
4674	AMEX	IOO	Mon, Jul 15, 2019	49.64	49.65	49.51	49.57
4673	AMEX	IOO	Fri, Jul 12, 2019	49.52	49.56	49.44	49.55
4672	AMEX	IOO	Thu, Jul 11, 2019	49.64	49.64	49.38	49.46
4671	AMEX	IOO	Wed, Jul 10, 2019	49.45	49.69	49.45	49.57
4670	AMEX	IOO	Tue, Jul 9, 2019	49.02	49.33	49.02	49.30
4669	AMEX	IOO	Mon, Jul 8, 2019	49.23	49.29	49.17	49.26
4668	AMEX	IOO	Fri, Jul 5, 2019	49.36	49.51	49.20	49.51
4667	AMEX	IOO	Wed, Jul 3, 2019	49.48	49.73	49.48	49.70
4666	AMEX	IOO	Tue, Jul 2, 2019	49.23	49.44	49.19	49.44
4665	AMEX	IOO	Mon, Jul 1, 2019	49.44	49.47	49.07	49.23
4664	AMEX	IOO	Fri, Jun 28, 2019	48.89	48.94	48.72	48.84
4663	AMEX	IOO	Thu, Jun 27, 2019	48.77	48.82	48.67	48.76
4662	AMEX	IOO	Wed, Jun 26, 2019	48.83	48.84	48.64	48.67
4661	AMEX	IOO	Tue, Jun 25, 2019	49.11	49.11	48.62	48.63
4660	AMEX	IOO	Mon, Jun 24, 2019	49.14	49.21	49.09	49.11
4659	AMEX	IOO	Fri, Jun 21, 2019	49.02	49.26	49.00	49.03
4658	AMEX	IOO	Thu, Jun 20, 2019	49.20	49.23	48.92	49.06
4657	AMEX	IOO	Wed, Jun 19, 2019	48.63	48.74	48.50	48.71
4656	AMEX	IOO	Tue, Jun 18, 2019	48.30	48.75	48.30	48.53
4655	AMEX	IOO	Mon, Jun 17, 2019	47.85	48.04	47.85	47.92
4654	AMEX	IOO	Fri, Jun 14, 2019	48.52	48.59	48.39	47.86
4653	AMEX	IOO	Thu, Jun 13, 2019	48.74	48.82	48.57	48.67
4652	AMEX	IOO	Wed, Jun 12, 2019	48.63	48.73	48.56	48.59
4651	AMEX	IOO	Tue, Jun 11, 2019	49.00	49.00	48.67	48.74
4650	AMEX	IOO	Mon, Jun 10, 2019	48.60	48.83	48.49	48.64
4649	AMEX	IOO	Fri, Jun 7, 2019	47.95	48.51	47.91	48.32
4648	AMEX	IOO	Thu, Jun 6, 2019	47.47	47.78	47.41	47.70
4647	AMEX	IOO	Wed, Jun 5, 2019	47.35	47.36	47.13	47.28
4646	AMEX	IOO	Tue, Jun 4, 2019	46.64	47.10	46.60	47.10
4645	AMEX	IOO	Mon, Jun 3, 2019	46.47	46.55	46.13	46.31
4644	AMEX	IOO	Fri, May 31, 2019	46.42	46.61	46.35	46.40
4643	AMEX	IOO	Thu, May 30, 2019	46.89	47.01	46.75	46.92
4642	AMEX	IOO	Wed, May 29, 2019	46.83	46.87	46.54	46.80
4641	AMEX	IOO	Tue, May 28, 2019	47.56	47.65	47.11	47.11
4640	AMEX	IOO	Fri, May 24, 2019	47.61	47.71	47.43	47.52
4639	AMEX	IOO	Thu, May 23, 2019	47.38	47.39	47.09	47.36
4638	AMEX	IOO	Wed, May 22, 2019	47.77	48.02	47.72	47.90
4637	AMEX	IOO	Tue, May 21, 2019	47.93	48.02	47.84	47.92
4636	AMEX	IOO	Mon, May 20, 2019	47.66	47.86	47.52	47.71
4635	AMEX	IOO	Fri, May 17, 2019	47.98	48.43	47.98	48.03
4634	AMEX	IOO	Thu, May 16, 2019	47.99	48.49	47.99	48.35
4633	AMEX	IOO	Wed, May 15, 2019	47.20	47.95	47.16	47.82
4632	AMEX	IOO	Tue, May 14, 2019	47.31	47.69	47.26	47.42
4631	AMEX	IOO	Mon, May 13, 2019	47.28	47.42	46.98	47.09
4630	AMEX	IOO	Fri, May 10, 2019	47.92	48.41	47.49	48.21
4629	AMEX	IOO	Thu, May 9, 2019	47.88	48.13	47.58	48.07
4628	AMEX	IOO	Wed, May 8, 2019	48.35	48.60	48.25	48.36
4627	AMEX	IOO	Tue, May 7, 2019	48.78	48.84	48.06	48.37
4626	AMEX	IOO	Mon, May 6, 2019	48.68	49.30	48.52	49.25
4625	AMEX	IOO	Fri, May 3, 2019	49.29	49.60	49.24	49.52
4624	AMEX	IOO	Thu, May 2, 2019	49.16	49.27	48.80	48.98
4623	AMEX	IOO	Wed, May 1, 2019	49.59	49.73	49.10	49.10
4622	AMEX	IOO	Tue, Apr 30, 2019	49.27	49.45	49.08	49.45
4621	AMEX	IOO	Mon, Apr 29, 2019	49.29	49.42	49.23	49.39
4620	AMEX	IOO	Fri, Apr 26, 2019	49.14	49.26	48.97	49.26
4619	AMEX	IOO	Thu, Apr 25, 2019	49.16	49.22	48.98	49.14
4618	AMEX	IOO	Wed, Apr 24, 2019	49.30	49.35	49.08	49.13
4617	AMEX	IOO	Tue, Apr 23, 2019	49.08	49.48	49.01	49.40
4616	AMEX	IOO	Mon, Apr 22, 2019	48.96	49.15	48.96	49.12
4615	AMEX	IOO	Thu, Apr 18, 2019	49.15	49.15	48.89	49.07
4614	AMEX	IOO	Wed, Apr 17, 2019	49.07	49.10	48.96	49.05
4613	AMEX	IOO	Tue, Apr 16, 2019	48.95	49.01	48.80	48.87
4612	AMEX	IOO	Mon, Apr 15, 2019	48.80	48.80	48.63	48.80
4611	AMEX	IOO	Fri, Apr 12, 2019	48.80	48.80	48.69	48.74
4610	AMEX	IOO	Thu, Apr 11, 2019	48.62	48.67	48.44	48.54
4609	AMEX	IOO	Wed, Apr 10, 2019	48.55	48.62	48.44	48.53
4608	AMEX	IOO	Tue, Apr 9, 2019	48.58	48.61	48.43	48.49
4607	AMEX	IOO	Mon, Apr 8, 2019	48.55	48.76	48.49	48.76
4606	AMEX	IOO	Fri, Apr 5, 2019	48.51	48.64	48.48	48.59
4605	AMEX	IOO	Thu, Apr 4, 2019	48.35	48.52	48.33	48.44
4604	AMEX	IOO	Wed, Apr 3, 2019	48.42	48.60	48.34	48.41
4603	AMEX	IOO	Tue, Apr 2, 2019	48.01	48.26	48.01	48.21
4602	AMEX	IOO	Mon, Apr 1, 2019	47.94	48.15	47.89	48.13
4601	AMEX	IOO	Fri, Mar 29, 2019	47.58	47.64	47.33	47.55
4600	AMEX	IOO	Thu, Mar 28, 2019	47.39	47.44	47.18	47.34
4599	AMEX	IOO	Wed, Mar 27, 2019	47.53	47.63	47.00	47.34
4598	AMEX	IOO	Tue, Mar 26, 2019	47.56	47.71	47.33	47.44
4597	AMEX	IOO	Mon, Mar 25, 2019	47.22	47.41	47.03	47.19
4596	AMEX	IOO	Fri, Mar 22, 2019	47.92	48.00	47.27	47.27
4595	AMEX	IOO	Thu, Mar 21, 2019	47.76	48.31	47.76	48.24
4594	AMEX	IOO	Wed, Mar 20, 2019	47.73	48.14	47.60	47.85
4593	AMEX	IOO	Tue, Mar 19, 2019	48.00	48.12	47.75	47.83
4592	AMEX	IOO	Mon, Mar 18, 2019	47.61	47.82	47.61	47.79
4591	AMEX	IOO	Fri, Mar 15, 2019	47.40	47.64	47.35	47.53
4590	AMEX	IOO	Thu, Mar 14, 2019	47.24	47.33	47.19	47.19
4589	AMEX	IOO	Wed, Mar 13, 2019	47.08	47.32	46.93	47.17
4588	AMEX	IOO	Tue, Mar 12, 2019	46.69	46.95	46.69	46.81
4587	AMEX	IOO	Mon, Mar 11, 2019	46.14	46.69	46.03	46.68
4586	AMEX	IOO	Fri, Mar 8, 2019	45.78	46.00	45.62	46.00
4585	AMEX	IOO	Thu, Mar 7, 2019	46.36	46.40	45.97	46.07
4584	AMEX	IOO	Wed, Mar 6, 2019	46.68	46.68	46.46	46.50
4583	AMEX	IOO	Tue, Mar 5, 2019	46.72	46.77	46.61	46.75
4582	AMEX	IOO	Mon, Mar 4, 2019	46.82	46.92	46.36	46.73
4581	AMEX	IOO	Fri, Mar 1, 2019	46.68	46.74	46.49	46.71
4580	AMEX	IOO	Thu, Feb 28, 2019	46.45	46.56	46.42	46.42
4579	AMEX	IOO	Wed, Feb 27, 2019	46.48	46.66	46.39	46.51
4578	AMEX	IOO	Tue, Feb 26, 2019	46.44	46.73	46.44	46.62
4577	AMEX	IOO	Mon, Feb 25, 2019	46.66	46.68	46.47	46.51
4576	AMEX	IOO	Fri, Feb 22, 2019	46.20	46.40	46.20	46.33
4575	AMEX	IOO	Thu, Feb 21, 2019	46.04	46.14	45.91	46.09
4574	AMEX	IOO	Wed, Feb 20, 2019	46.01	46.22	45.99	46.12
4573	AMEX	IOO	Tue, Feb 19, 2019	45.75	46.10	45.75	46.00
4572	AMEX	IOO	Fri, Feb 15, 2019	45.74	45.88	45.67	45.85
4571	AMEX	IOO	Thu, Feb 14, 2019	45.33	45.51	45.21	45.35
4570	AMEX	IOO	Wed, Feb 13, 2019	45.54	45.67	45.44	45.44
4569	AMEX	IOO	Tue, Feb 12, 2019	45.15	45.46	45.14	45.43
4568	AMEX	IOO	Mon, Feb 11, 2019	44.90	44.96	44.70	44.81
4567	AMEX	IOO	Fri, Feb 8, 2019	44.64	44.90	44.50	44.87
4566	AMEX	IOO	Thu, Feb 7, 2019	45.16	45.16	44.68	44.91
4565	AMEX	IOO	Wed, Feb 6, 2019	45.61	45.61	45.39	45.43
4564	AMEX	IOO	Tue, Feb 5, 2019	45.45	45.65	45.45	45.63
4563	AMEX	IOO	Mon, Feb 4, 2019	44.89	45.23	44.84	45.23
4562	AMEX	IOO	Fri, Feb 1, 2019	45.02	45.16	44.87	44.93
4561	AMEX	IOO	Thu, Jan 31, 2019	44.71	45.16	44.66	45.12
4560	AMEX	IOO	Wed, Jan 30, 2019	44.33	44.91	44.29	44.79
4559	AMEX	IOO	Tue, Jan 29, 2019	44.11	44.23	43.89	44.02
4558	AMEX	IOO	Mon, Jan 28, 2019	43.96	44.01	43.71	44.01
4557	AMEX	IOO	Fri, Jan 25, 2019	44.29	44.45	44.23	44.32
4556	AMEX	IOO	Thu, Jan 24, 2019	44.00	44.01	43.81	43.99
4555	AMEX	IOO	Wed, Jan 23, 2019	44.11	44.19	43.65	44.01
4554	AMEX	IOO	Tue, Jan 22, 2019	44.17	44.17	43.58	43.78
4553	AMEX	IOO	Fri, Jan 18, 2019	44.45	44.64	44.30	44.52
4552	AMEX	IOO	Thu, Jan 17, 2019	43.64	44.17	43.53	44.00
4551	AMEX	IOO	Wed, Jan 16, 2019	43.79	43.98	43.79	43.79
4550	AMEX	IOO	Tue, Jan 15, 2019	43.37	43.77	43.37	43.75
4549	AMEX	IOO	Mon, Jan 14, 2019	43.24	43.44	43.12	43.30
4548	AMEX	IOO	Fri, Jan 11, 2019	43.54	43.62	43.37	43.58
4547	AMEX	IOO	Thu, Jan 10, 2019	43.46	43.73	43.30	43.71
4546	AMEX	IOO	Wed, Jan 9, 2019	43.66	43.79	43.51	43.62
4545	AMEX	IOO	Tue, Jan 8, 2019	43.54	43.65	43.18	43.43
4544	AMEX	IOO	Mon, Jan 7, 2019	43.03	43.33	42.86	43.18
4543	AMEX	IOO	Fri, Jan 4, 2019	42.21	43.06	42.21	43.05
4542	AMEX	IOO	Thu, Jan 3, 2019	42.20	42.50	41.53	41.54
4541	AMEX	IOO	Wed, Jan 2, 2019	41.87	42.71	41.87	42.60
4540	AMEX	IOO	Mon, Dec 31, 2018	42.68	42.83	42.23	42.40
4539	AMEX	IOO	Fri, Dec 28, 2018	42.41	42.74	42.11	42.23
4538	AMEX	IOO	Thu, Dec 27, 2018	41.40	42.17	40.89	42.10
4537	AMEX	IOO	Wed, Dec 26, 2018	40.48	41.96	40.25	41.96
4536	AMEX	IOO	Mon, Dec 24, 2018	41.08	41.17	40.35	40.41
4535	AMEX	IOO	Fri, Dec 21, 2018	41.85	42.40	41.10	41.23
4534	AMEX	IOO	Thu, Dec 20, 2018	42.34	42.59	41.65	41.97
4533	AMEX	IOO	Wed, Dec 19, 2018	43.07	43.54	42.12	42.42
4532	AMEX	IOO	Tue, Dec 18, 2018	43.17	43.36	42.70	42.99
4531	AMEX	IOO	Mon, Dec 17, 2018	43.93	44.14	43.14	42.88
4530	AMEX	IOO	Fri, Dec 14, 2018	44.57	44.70	44.04	44.06
4529	AMEX	IOO	Thu, Dec 13, 2018	45.08	45.34	44.88	45.01
4528	AMEX	IOO	Wed, Dec 12, 2018	45.07	45.43	44.90	44.92
4527	AMEX	IOO	Tue, Dec 11, 2018	44.98	45.01	44.24	44.54
4526	AMEX	IOO	Mon, Dec 10, 2018	44.36	44.61	43.64	44.53
4525	AMEX	IOO	Fri, Dec 7, 2018	45.27	45.52	44.37	44.47
4524	AMEX	IOO	Thu, Dec 6, 2018	44.73	45.33	44.23	45.32
4523	AMEX	IOO	Tue, Dec 4, 2018	46.73	46.73	45.52	45.56
4522	AMEX	IOO	Mon, Dec 3, 2018	47.05	47.05	46.67	46.93
4521	AMEX	IOO	Fri, Nov 30, 2018	46.04	46.34	45.96	46.26
4520	AMEX	IOO	Thu, Nov 29, 2018	46.10	46.36	45.93	46.16
4519	AMEX	IOO	Wed, Nov 28, 2018	45.42	46.27	45.26	46.25
4518	AMEX	IOO	Tue, Nov 27, 2018	45.05	45.24	44.79	45.23
4517	AMEX	IOO	Mon, Nov 26, 2018	44.99	45.25	44.86	45.21
4516	AMEX	IOO	Fri, Nov 23, 2018	44.64	44.82	44.47	44.47
4515	AMEX	IOO	Wed, Nov 21, 2018	45.18	45.30	45.01	45.02
4514	AMEX	IOO	Tue, Nov 20, 2018	45.01	45.22	44.67	44.80
4513	AMEX	IOO	Mon, Nov 19, 2018	46.16	46.16	45.55	45.63
4512	AMEX	IOO	Fri, Nov 16, 2018	45.87	46.35	45.87	46.23
4511	AMEX	IOO	Thu, Nov 15, 2018	45.49	46.18	45.15	46.12
4510	AMEX	IOO	Wed, Nov 14, 2018	46.26	46.33	45.41	45.67
4509	AMEX	IOO	Tue, Nov 13, 2018	46.01	46.38	45.82	45.96
4508	AMEX	IOO	Mon, Nov 12, 2018	46.63	46.63	45.83	45.86
4507	AMEX	IOO	Fri, Nov 9, 2018	47.02	47.09	46.65	46.93
4506	AMEX	IOO	Thu, Nov 8, 2018	47.32	47.49	47.01	47.28
4505	AMEX	IOO	Wed, Nov 7, 2018	46.86	47.52	46.86	47.51
4504	AMEX	IOO	Tue, Nov 6, 2018	46.26	46.46	46.18	46.46
4503	AMEX	IOO	Mon, Nov 5, 2018	46.15	46.33	45.95	46.18
4502	AMEX	IOO	Fri, Nov 2, 2018	46.53	46.56	45.74	46.00
4501	AMEX	IOO	Thu, Nov 1, 2018	46.20	46.49	46.01	46.43
4500	AMEX	IOO	Wed, Oct 31, 2018	45.76	46.19	45.76	45.97
4499	AMEX	IOO	Tue, Oct 30, 2018	44.79	45.35	44.74	45.35
4498	AMEX	IOO	Mon, Oct 29, 2018	45.68	45.93	44.18	44.76
4497	AMEX	IOO	Fri, Oct 26, 2018	45.11	45.66	44.64	45.16
4496	AMEX	IOO	Thu, Oct 25, 2018	45.33	46.14	45.28	45.90
4495	AMEX	IOO	Wed, Oct 24, 2018	46.31	46.31	44.88	44.90
4494	AMEX	IOO	Tue, Oct 23, 2018	45.91	46.60	45.64	46.38
4493	AMEX	IOO	Mon, Oct 22, 2018	46.84	46.84	46.45	46.66
4492	AMEX	IOO	Fri, Oct 19, 2018	46.68	47.13	46.56	46.70
4491	AMEX	IOO	Thu, Oct 18, 2018	46.97	47.05	46.27	46.40
4490	AMEX	IOO	Wed, Oct 17, 2018	47.15	47.24	46.72	47.08
4489	AMEX	IOO	Tue, Oct 16, 2018	46.67	47.17	46.64	47.16
4488	AMEX	IOO	Mon, Oct 15, 2018	46.58	46.71	46.21	46.28
4487	AMEX	IOO	Fri, Oct 12, 2018	46.75	46.75	45.93	46.56
4486	AMEX	IOO	Thu, Oct 11, 2018	46.67	46.88	45.77	46.05
4485	AMEX	IOO	Wed, Oct 10, 2018	48.26	48.26	46.99	46.99
4484	AMEX	IOO	Tue, Oct 9, 2018	48.05	48.41	47.97	48.34
4483	AMEX	IOO	Mon, Oct 8, 2018	48.03	48.31	47.80	48.20
4482	AMEX	IOO	Fri, Oct 5, 2018	48.60	48.66	48.02	48.37
4481	AMEX	IOO	Thu, Oct 4, 2018	48.94	48.94	48.35	48.60
4480	AMEX	IOO	Wed, Oct 3, 2018	49.30	49.35	49.04	49.06
4479	AMEX	IOO	Tue, Oct 2, 2018	48.97	49.20	48.85	49.06
4478	AMEX	IOO	Mon, Oct 1, 2018	49.18	49.28	48.98	49.12
4477	AMEX	IOO	Fri, Sep 28, 2018	48.79	48.97	48.79	48.81
4476	AMEX	IOO	Thu, Sep 27, 2018	49.07	49.32	49.05	49.08
4475	AMEX	IOO	Wed, Sep 26, 2018	49.00	49.26	48.85	48.89
4474	AMEX	IOO	Tue, Sep 25, 2018	49.19	49.19	48.98	49.04
4473	AMEX	IOO	Mon, Sep 24, 2018	48.97	48.99	48.79	48.92
4472	AMEX	IOO	Fri, Sep 21, 2018	49.23	49.23	49.02	49.02
4471	AMEX	IOO	Thu, Sep 20, 2018	48.94	49.19	48.90	49.12
4470	AMEX	IOO	Wed, Sep 19, 2018	48.40	48.59	48.40	48.50
4469	AMEX	IOO	Tue, Sep 18, 2018	48.23	48.53	48.23	48.35
4468	AMEX	IOO	Mon, Sep 17, 2018	48.31	48.31	48.04	48.11
4467	AMEX	IOO	Fri, Sep 14, 2018	48.43	48.43	48.13	48.28
4466	AMEX	IOO	Thu, Sep 13, 2018	48.33	48.41	48.18	48.34
4465	AMEX	IOO	Wed, Sep 12, 2018	48.01	48.09	47.87	47.98
4464	AMEX	IOO	Tue, Sep 11, 2018	47.47	48.00	47.47	47.93
4463	AMEX	IOO	Mon, Sep 10, 2018	47.83	47.93	47.62	47.68
4462	AMEX	IOO	Fri, Sep 7, 2018	47.51	47.78	47.47	47.55
4461	AMEX	IOO	Thu, Sep 6, 2018	48.07	48.07	47.59	47.81
4460	AMEX	IOO	Wed, Sep 5, 2018	48.22	48.23	48.03	48.09
4459	AMEX	IOO	Tue, Sep 4, 2018	48.31	48.42	48.20	48.31
4458	AMEX	IOO	Fri, Aug 31, 2018	48.63	48.79	48.38	48.60
4457	AMEX	IOO	Thu, Aug 30, 2018	48.84	48.93	48.59	48.78
4456	AMEX	IOO	Wed, Aug 29, 2018	48.66	49.06	48.62	49.05
4455	AMEX	IOO	Tue, Aug 28, 2018	48.74	48.75	48.59	48.60
4454	AMEX	IOO	Mon, Aug 27, 2018	48.40	48.65	48.34	48.65
4453	AMEX	IOO	Fri, Aug 24, 2018	48.00	48.17	47.97	48.15
4452	AMEX	IOO	Thu, Aug 23, 2018	47.91	48.04	47.84	47.89
4451	AMEX	IOO	Wed, Aug 22, 2018	48.05	48.13	47.95	48.08
4450	AMEX	IOO	Tue, Aug 21, 2018	47.98	48.19	47.93	47.97
4449	AMEX	IOO	Mon, Aug 20, 2018	47.79	47.86	47.70	47.74
4448	AMEX	IOO	Fri, Aug 17, 2018	47.43	47.80	47.37	47.67
4447	AMEX	IOO	Thu, Aug 16, 2018	47.41	47.63	47.39	47.40
4446	AMEX	IOO	Wed, Aug 15, 2018	47.13	47.17	46.78	47.13
4445	AMEX	IOO	Tue, Aug 14, 2018	47.53	47.63	47.37	47.60
4444	AMEX	IOO	Mon, Aug 13, 2018	47.65	47.79	47.36	47.45
4443	AMEX	IOO	Fri, Aug 10, 2018	47.76	47.88	47.47	47.65
4442	AMEX	IOO	Thu, Aug 9, 2018	48.37	48.43	48.24	48.30
4441	AMEX	IOO	Wed, Aug 8, 2018	48.30	48.42	48.18	48.37
4440	AMEX	IOO	Tue, Aug 7, 2018	48.34	48.41	48.27	48.34
4439	AMEX	IOO	Mon, Aug 6, 2018	47.86	48.11	47.84	48.07
4438	AMEX	IOO	Fri, Aug 3, 2018	47.80	48.05	47.80	47.98
4437	AMEX	IOO	Thu, Aug 2, 2018	47.39	47.90	47.31	47.90
4436	AMEX	IOO	Wed, Aug 1, 2018	47.90	48.00	47.77	47.90
4435	AMEX	IOO	Tue, Jul 31, 2018	47.83	48.01	47.74	47.79
4434	AMEX	IOO	Mon, Jul 30, 2018	47.86	47.86	47.55	47.66
4433	AMEX	IOO	Fri, Jul 27, 2018	48.02	48.02	47.58	47.75
4432	AMEX	IOO	Thu, Jul 26, 2018	47.99	48.16	47.67	47.93
4431	AMEX	IOO	Wed, Jul 25, 2018	47.62	48.19	47.57	47.99
4430	AMEX	IOO	Tue, Jul 24, 2018	47.64	47.81	47.49	47.64
4429	AMEX	IOO	Mon, Jul 23, 2018	47.14	47.26	47.08	47.19
4428	AMEX	IOO	Fri, Jul 20, 2018	47.17	47.32	47.05	47.24
4427	AMEX	IOO	Thu, Jul 19, 2018	47.06	47.19	46.94	47.09
4426	AMEX	IOO	Wed, Jul 18, 2018	47.22	47.27	47.12	47.26
4425	AMEX	IOO	Tue, Jul 17, 2018	46.87	47.34	46.87	47.24
4424	AMEX	IOO	Mon, Jul 16, 2018	47.06	47.08	46.93	47.02
4423	AMEX	IOO	Fri, Jul 13, 2018	46.97	47.12	46.84	47.10
4422	AMEX	IOO	Thu, Jul 12, 2018	46.73	46.96	46.71	46.93
4421	AMEX	IOO	Wed, Jul 11, 2018	46.63	46.70	46.36	46.44
4420	AMEX	IOO	Tue, Jul 10, 2018	46.84	47.07	46.84	47.04
4419	AMEX	IOO	Mon, Jul 9, 2018	46.66	46.87	46.66	46.82
4418	AMEX	IOO	Fri, Jul 6, 2018	46.11	46.55	46.11	46.48
4417	AMEX	IOO	Thu, Jul 5, 2018	46.02	46.20	45.93	46.11
4416	AMEX	IOO	Tue, Jul 3, 2018	46.05	46.09	45.69	45.74
4415	AMEX	IOO	Mon, Jul 2, 2018	45.40	45.83	45.40	45.83
4414	AMEX	IOO	Fri, Jun 29, 2018	45.98	46.21	45.85	45.85
4413	AMEX	IOO	Thu, Jun 28, 2018	45.31	45.71	45.23	45.68
4412	AMEX	IOO	Wed, Jun 27, 2018	45.84	46.04	45.31	45.34
4411	AMEX	IOO	Tue, Jun 26, 2018	45.68	45.85	45.55	45.71
4410	AMEX	IOO	Mon, Jun 25, 2018	45.88	45.98	45.25	45.49
4409	AMEX	IOO	Fri, Jun 22, 2018	46.21	46.38	46.12	46.15
4408	AMEX	IOO	Thu, Jun 21, 2018	46.22	46.22	45.72	45.87
4407	AMEX	IOO	Wed, Jun 20, 2018	46.38	46.41	46.23	46.28
4406	AMEX	IOO	Tue, Jun 19, 2018	45.90	46.24	45.66	46.22
4405	AMEX	IOO	Mon, Jun 18, 2018	46.87	47.06	46.80	46.41
4404	AMEX	IOO	Fri, Jun 15, 2018	47.30	47.30	47.05	47.24
4403	AMEX	IOO	Thu, Jun 14, 2018	47.60	47.62	47.44	47.53
4402	AMEX	IOO	Wed, Jun 13, 2018	47.69	47.69	47.43	47.51
4401	AMEX	IOO	Tue, Jun 12, 2018	47.70	47.70	47.43	47.54
4400	AMEX	IOO	Mon, Jun 11, 2018	47.62	47.84	47.57	47.74
4399	AMEX	IOO	Fri, Jun 8, 2018	47.41	47.56	47.39	47.50
4398	AMEX	IOO	Thu, Jun 7, 2018	47.61	47.70	47.43	47.48
4397	AMEX	IOO	Wed, Jun 6, 2018	47.35	47.58	47.23	47.58
4396	AMEX	IOO	Tue, Jun 5, 2018	47.28	47.28	47.11	47.25
4395	AMEX	IOO	Mon, Jun 4, 2018	47.25	47.38	47.17	47.20
4394	AMEX	IOO	Fri, Jun 1, 2018	46.82	46.98	46.80	46.97
4393	AMEX	IOO	Thu, May 31, 2018	46.56	46.65	46.35	46.44
4392	AMEX	IOO	Wed, May 30, 2018	46.31	46.67	46.29	46.66
4391	AMEX	IOO	Tue, May 29, 2018	46.29	46.41	45.80	46.01
4390	AMEX	IOO	Fri, May 25, 2018	46.79	46.89	46.72	46.80
4389	AMEX	IOO	Thu, May 24, 2018	47.11	47.11	46.72	46.94
4388	AMEX	IOO	Wed, May 23, 2018	46.93	47.24	46.82	47.24
4387	AMEX	IOO	Tue, May 22, 2018	47.54	47.56	47.29	47.29
4386	AMEX	IOO	Mon, May 21, 2018	47.36	47.50	47.32	47.36
4385	AMEX	IOO	Fri, May 18, 2018	47.17	47.19	47.06	47.07
4384	AMEX	IOO	Thu, May 17, 2018	47.34	47.48	47.18	47.27
4383	AMEX	IOO	Wed, May 16, 2018	47.16	47.39	47.16	47.27
4382	AMEX	IOO	Tue, May 15, 2018	47.22	47.25	47.00	47.12
4381	AMEX	IOO	Mon, May 14, 2018	47.59	47.74	47.47	47.50
4380	AMEX	IOO	Fri, May 11, 2018	47.52	47.65	47.37	47.46
4379	AMEX	IOO	Thu, May 10, 2018	47.16	47.43	47.15	47.41
4378	AMEX	IOO	Wed, May 9, 2018	46.70	47.10	46.70	47.06
4377	AMEX	IOO	Tue, May 8, 2018	46.50	46.58	46.34	46.50
4376	AMEX	IOO	Mon, May 7, 2018	46.57	46.80	46.51	46.59
4375	AMEX	IOO	Fri, May 4, 2018	45.71	46.54	45.71	46.42
4374	AMEX	IOO	Thu, May 3, 2018	45.85	46.01	45.45	45.94
4373	AMEX	IOO	Wed, May 2, 2018	46.18	46.24	45.87	45.91
4372	AMEX	IOO	Tue, May 1, 2018	45.98	46.12	45.67	46.12
4371	AMEX	IOO	Mon, Apr 30, 2018	46.33	46.51	46.10	46.11
4370	AMEX	IOO	Fri, Apr 27, 2018	46.43	46.43	46.10	46.31
4369	AMEX	IOO	Thu, Apr 26, 2018	46.04	46.35	45.99	46.20
4368	AMEX	IOO	Wed, Apr 25, 2018	45.75	45.80	45.46	45.72
4367	AMEX	IOO	Tue, Apr 24, 2018	46.48	46.58	45.65	45.82
4366	AMEX	IOO	Mon, Apr 23, 2018	46.55	46.55	46.29	46.43
4365	AMEX	IOO	Fri, Apr 20, 2018	46.82	46.82	46.33	46.39
4364	AMEX	IOO	Thu, Apr 19, 2018	46.99	46.99	46.73	46.85
4363	AMEX	IOO	Wed, Apr 18, 2018	47.15	47.22	47.08	47.09
4362	AMEX	IOO	Tue, Apr 17, 2018	46.87	47.12	46.87	47.08
4361	AMEX	IOO	Mon, Apr 16, 2018	46.61	46.69	46.54	46.69
4360	AMEX	IOO	Fri, Apr 13, 2018	46.70	46.70	46.24	46.42
4359	AMEX	IOO	Thu, Apr 12, 2018	46.29	46.60	46.29	46.51
4358	AMEX	IOO	Wed, Apr 11, 2018	46.15	46.33	46.05	46.05
4357	AMEX	IOO	Tue, Apr 10, 2018	46.14	46.47	46.14	46.29
4356	AMEX	IOO	Mon, Apr 9, 2018	45.65	46.15	45.56	45.56
4355	AMEX	IOO	Fri, Apr 6, 2018	45.76	46.05	45.12	45.23
4354	AMEX	IOO	Thu, Apr 5, 2018	45.93	46.25	45.89	46.03
4353	AMEX	IOO	Wed, Apr 4, 2018	44.51	45.71	44.47	45.66
4352	AMEX	IOO	Tue, Apr 3, 2018	45.01	45.30	44.60	45.16
4351	AMEX	IOO	Mon, Apr 2, 2018	45.41	45.50	44.28	44.66
4350	AMEX	IOO	Thu, Mar 29, 2018	45.32	45.86	45.19	45.63
4349	AMEX	IOO	Wed, Mar 28, 2018	45.05	45.50	44.93	45.21
4348	AMEX	IOO	Tue, Mar 27, 2018	45.98	46.11	44.89	45.08
4347	AMEX	IOO	Mon, Mar 26, 2018	45.32	45.81	45.01	45.80
4346	AMEX	IOO	Fri, Mar 23, 2018	45.42	45.53	44.56	44.56
4345	AMEX	IOO	Thu, Mar 22, 2018	45.98	46.10	45.33	45.42
4344	AMEX	IOO	Wed, Mar 21, 2018	46.49	46.79	46.41	46.49
4343	AMEX	IOO	Tue, Mar 20, 2018	46.46	46.65	46.46	46.54
4342	AMEX	IOO	Mon, Mar 19, 2018	46.90	46.90	46.19	46.44
4341	AMEX	IOO	Fri, Mar 16, 2018	47.15	47.23	47.04	47.07
4340	AMEX	IOO	Thu, Mar 15, 2018	47.08	47.27	46.98	47.04
4339	AMEX	IOO	Wed, Mar 14, 2018	47.48	47.48	46.96	46.98
4338	AMEX	IOO	Tue, Mar 13, 2018	47.81	47.94	47.08	47.16
4337	AMEX	IOO	Mon, Mar 12, 2018	47.62	47.79	47.51	47.64
4336	AMEX	IOO	Fri, Mar 9, 2018	47.16	47.51	47.16	47.51
4335	AMEX	IOO	Thu, Mar 8, 2018	46.81	46.91	46.63	46.83
4334	AMEX	IOO	Wed, Mar 7, 2018	46.36	46.68	46.22	46.62
4333	AMEX	IOO	Tue, Mar 6, 2018	46.75	46.76	46.55	46.67
4332	AMEX	IOO	Mon, Mar 5, 2018	45.82	46.58	45.82	46.50
4331	AMEX	IOO	Fri, Mar 2, 2018	45.51	46.15	45.50	46.15
4330	AMEX	IOO	Thu, Mar 1, 2018	46.53	46.71	45.75	45.91
4329	AMEX	IOO	Wed, Feb 28, 2018	47.28	47.39	46.62	46.62
4328	AMEX	IOO	Tue, Feb 27, 2018	47.63	47.80	47.30	47.30
4327	AMEX	IOO	Mon, Feb 26, 2018	47.40	47.83	47.36	47.75
4326	AMEX	IOO	Fri, Feb 23, 2018	46.83	47.26	46.75	47.26
4325	AMEX	IOO	Thu, Feb 22, 2018	46.52	46.90	46.48	46.61
4324	AMEX	IOO	Wed, Feb 21, 2018	46.72	47.08	46.34	46.36
4323	AMEX	IOO	Tue, Feb 20, 2018	46.74	46.95	46.53	46.62
4322	AMEX	IOO	Fri, Feb 16, 2018	46.93	47.42	46.93	47.03
4321	AMEX	IOO	Thu, Feb 15, 2018	46.82	47.06	46.48	46.99
4320	AMEX	IOO	Wed, Feb 14, 2018	45.59	46.55	45.59	46.53
4319	AMEX	IOO	Tue, Feb 13, 2018	45.55	45.92	45.55	45.86
4318	AMEX	IOO	Mon, Feb 12, 2018	45.43	45.96	45.31	45.76
4317	AMEX	IOO	Fri, Feb 9, 2018	44.93	45.27	43.63	45.02
4316	AMEX	IOO	Thu, Feb 8, 2018	46.11	46.11	44.52	44.52
4315	AMEX	IOO	Wed, Feb 7, 2018	46.20	46.61	45.97	45.97
4314	AMEX	IOO	Tue, Feb 6, 2018	45.07	46.71	45.05	46.55
4313	AMEX	IOO	Mon, Feb 5, 2018	47.02	47.31	45.18	45.61
4312	AMEX	IOO	Fri, Feb 2, 2018	48.20	48.31	47.41	47.41
4311	AMEX	IOO	Thu, Feb 1, 2018	48.48	48.80	48.48	48.63
4310	AMEX	IOO	Wed, Jan 31, 2018	48.85	48.87	48.54	48.68
4309	AMEX	IOO	Tue, Jan 30, 2018	48.87	48.96	48.60	48.69
4308	AMEX	IOO	Mon, Jan 29, 2018	49.33	49.34	49.12	49.19
4307	AMEX	IOO	Fri, Jan 26, 2018	49.24	49.47	49.19	49.46
4306	AMEX	IOO	Thu, Jan 25, 2018	49.29	49.30	48.88	49.03
4305	AMEX	IOO	Wed, Jan 24, 2018	49.26	49.38	48.83	49.01
4304	AMEX	IOO	Tue, Jan 23, 2018	48.95	49.09	48.90	49.05
4303	AMEX	IOO	Mon, Jan 22, 2018	48.52	48.94	48.52	48.92
4302	AMEX	IOO	Fri, Jan 19, 2018	48.54	48.58	48.30	48.58
4301	AMEX	IOO	Thu, Jan 18, 2018	48.50	48.53	48.37	48.42
4300	AMEX	IOO	Wed, Jan 17, 2018	48.29	48.60	48.13	48.55
4299	AMEX	IOO	Tue, Jan 16, 2018	48.48	48.65	48.09	48.23
4298	AMEX	IOO	Fri, Jan 12, 2018	47.98	48.25	47.98	48.24
4297	AMEX	IOO	Thu, Jan 11, 2018	47.66	47.83	47.63	47.83
4296	AMEX	IOO	Wed, Jan 10, 2018	47.51	47.58	47.43	47.55
4295	AMEX	IOO	Tue, Jan 9, 2018	47.62	47.68	47.52	47.63
4294	AMEX	IOO	Mon, Jan 8, 2018	47.54	47.60	47.50	47.60
4293	AMEX	IOO	Fri, Jan 5, 2018	47.46	47.54	47.41	47.54
4292	AMEX	IOO	Thu, Jan 4, 2018	47.11	47.33	47.11	47.26
4291	AMEX	IOO	Wed, Jan 3, 2018	46.70	46.93	46.65	46.85
4290	AMEX	IOO	Tue, Jan 2, 2018	46.51	46.69	46.49	46.69
4289	AMEX	IOO	Fri, Dec 29, 2017	46.54	46.55	46.30	46.31
4288	AMEX	IOO	Thu, Dec 28, 2017	46.50	46.51	46.38	46.40
4287	AMEX	IOO	Wed, Dec 27, 2017	46.37	46.44	46.28	46.30
4286	AMEX	IOO	Tue, Dec 26, 2017	46.32	46.38	46.31	46.31
4285	AMEX	IOO	Fri, Dec 22, 2017	46.45	46.51	46.35	46.41
4284	AMEX	IOO	Thu, Dec 21, 2017	46.33	46.61	46.33	46.53
4283	AMEX	IOO	Wed, Dec 20, 2017	46.97	46.97	46.65	46.36
4282	AMEX	IOO	Tue, Dec 19, 2017	46.97	46.97	46.80	46.89
4281	AMEX	IOO	Mon, Dec 18, 2017	47.00	47.14	46.88	46.96
4280	AMEX	IOO	Fri, Dec 15, 2017	46.50	46.70	46.50	46.65
4279	AMEX	IOO	Thu, Dec 14, 2017	46.57	46.62	46.35	46.42
4278	AMEX	IOO	Wed, Dec 13, 2017	46.54	46.65	46.49	46.57
4277	AMEX	IOO	Tue, Dec 12, 2017	46.40	46.56	46.34	46.48
4276	AMEX	IOO	Mon, Dec 11, 2017	46.21	46.41	46.21	46.36
4275	AMEX	IOO	Fri, Dec 8, 2017	46.08	46.18	46.00	46.17
4274	AMEX	IOO	Thu, Dec 7, 2017	45.90	46.02	45.84	45.96
4273	AMEX	IOO	Wed, Dec 6, 2017	45.77	46.00	45.77	45.89
4272	AMEX	IOO	Tue, Dec 5, 2017	45.96	46.22	45.89	45.92
4271	AMEX	IOO	Mon, Dec 4, 2017	46.38	46.38	46.03	46.03
4270	AMEX	IOO	Fri, Dec 1, 2017	46.08	46.26	45.70	46.20
4269	AMEX	IOO	Thu, Nov 30, 2017	46.19	46.42	46.18	46.29
4268	AMEX	IOO	Wed, Nov 29, 2017	46.31	46.41	46.00	46.07
4267	AMEX	IOO	Tue, Nov 28, 2017	46.06	46.37	46.06	46.29
4266	AMEX	IOO	Mon, Nov 27, 2017	46.03	46.11	45.92	45.93
4265	AMEX	IOO	Fri, Nov 24, 2017	46.01	46.14	45.99	46.14
4264	AMEX	IOO	Wed, Nov 22, 2017	45.82	45.86	45.71	45.79
4263	AMEX	IOO	Tue, Nov 21, 2017	45.59	45.78	45.54	45.69
4262	AMEX	IOO	Mon, Nov 20, 2017	45.41	45.46	45.36	45.37
4261	AMEX	IOO	Fri, Nov 17, 2017	45.49	45.49	45.35	45.37
4260	AMEX	IOO	Thu, Nov 16, 2017	45.45	45.59	45.42	45.56
4259	AMEX	IOO	Wed, Nov 15, 2017	45.21	45.35	45.05	45.22
4258	AMEX	IOO	Tue, Nov 14, 2017	45.47	45.52	45.28	45.52
4257	AMEX	IOO	Mon, Nov 13, 2017	45.39	45.60	45.39	45.51
4256	AMEX	IOO	Fri, Nov 10, 2017	45.69	45.69	45.56	45.65
4255	AMEX	IOO	Thu, Nov 9, 2017	45.68	45.78	45.45	45.71
4254	AMEX	IOO	Wed, Nov 8, 2017	45.80	46.00	45.80	46.00
4253	AMEX	IOO	Tue, Nov 7, 2017	45.89	45.95	45.65	45.76
4252	AMEX	IOO	Mon, Nov 6, 2017	45.79	45.97	45.79	45.95
4251	AMEX	IOO	Fri, Nov 3, 2017	45.83	45.86	45.66	45.83
4250	AMEX	IOO	Thu, Nov 2, 2017	45.66	45.83	45.51	45.75
4249	AMEX	IOO	Wed, Nov 1, 2017	45.74	45.81	45.57	45.61
4248	AMEX	IOO	Tue, Oct 31, 2017	45.56	45.62	45.44	45.54
4247	AMEX	IOO	Mon, Oct 30, 2017	45.29	45.49	45.29	45.39
4246	AMEX	IOO	Fri, Oct 27, 2017	45.13	45.38	45.10	45.28
4245	AMEX	IOO	Thu, Oct 26, 2017	44.91	44.96	44.86	44.90
4244	AMEX	IOO	Wed, Oct 25, 2017	44.95	44.95	44.65	44.77
4243	AMEX	IOO	Tue, Oct 24, 2017	45.01	45.02	44.94	44.94
4242	AMEX	IOO	Mon, Oct 23, 2017	45.10	45.10	44.88	44.88
4241	AMEX	IOO	Fri, Oct 20, 2017	45.04	45.13	45.02	45.05
4240	AMEX	IOO	Thu, Oct 19, 2017	44.90	45.03	44.83	44.97
4239	AMEX	IOO	Wed, Oct 18, 2017	45.16	45.19	45.11	45.11
4238	AMEX	IOO	Tue, Oct 17, 2017	45.08	45.09	44.98	45.05
4237	AMEX	IOO	Mon, Oct 16, 2017	44.97	45.10	44.97	45.10
4236	AMEX	IOO	Fri, Oct 13, 2017	44.98	45.05	44.96	44.96
4235	AMEX	IOO	Thu, Oct 12, 2017	44.87	44.95	44.85	44.87
4234	AMEX	IOO	Wed, Oct 11, 2017	44.80	44.94	44.80	44.91
4233	AMEX	IOO	Tue, Oct 10, 2017	44.70	44.80	44.66	44.75
4232	AMEX	IOO	Mon, Oct 9, 2017	44.59	44.69	44.50	44.54
4231	AMEX	IOO	Fri, Oct 6, 2017	44.46	44.55	44.43	44.53
4230	AMEX	IOO	Thu, Oct 5, 2017	44.31	44.56	44.31	44.55
4229	AMEX	IOO	Wed, Oct 4, 2017	44.24	44.38	44.24	44.26
4228	AMEX	IOO	Tue, Oct 3, 2017	44.22	44.37	44.22	44.36
4227	AMEX	IOO	Mon, Oct 2, 2017	44.14	44.24	44.12	44.18
4226	AMEX	IOO	Fri, Sep 29, 2017	44.03	44.16	43.99	44.12
4225	AMEX	IOO	Thu, Sep 28, 2017	43.85	43.99	43.84	43.92
4224	AMEX	IOO	Wed, Sep 27, 2017	43.90	43.94	43.70	43.84
4223	AMEX	IOO	Tue, Sep 26, 2017	43.83	43.87	43.71	43.73
4222	AMEX	IOO	Mon, Sep 25, 2017	43.86	43.88	43.69	43.82
4221	AMEX	IOO	Fri, Sep 22, 2017	44.00	44.01	43.93	43.95
4220	AMEX	IOO	Thu, Sep 21, 2017	44.06	44.09	43.94	44.00
4219	AMEX	IOO	Wed, Sep 20, 2017	44.13	44.16	43.98	44.11
4218	AMEX	IOO	Tue, Sep 19, 2017	44.11	44.17	44.00	44.13
4217	AMEX	IOO	Mon, Sep 18, 2017	43.99	44.08	43.93	44.01
4216	AMEX	IOO	Fri, Sep 15, 2017	43.86	43.91	43.78	43.85
4215	AMEX	IOO	Thu, Sep 14, 2017	43.77	43.87	43.72	43.87
4214	AMEX	IOO	Wed, Sep 13, 2017	43.81	43.86	43.77	43.81
4213	AMEX	IOO	Tue, Sep 12, 2017	43.84	43.85	43.77	43.85
4212	AMEX	IOO	Mon, Sep 11, 2017	43.48	43.73	43.48	43.70
4211	AMEX	IOO	Fri, Sep 8, 2017	43.37	43.42	43.21	43.23
4210	AMEX	IOO	Thu, Sep 7, 2017	43.39	43.40	43.27	43.34
4209	AMEX	IOO	Wed, Sep 6, 2017	43.12	43.27	43.12	43.23
4208	AMEX	IOO	Tue, Sep 5, 2017	43.17	43.20	42.82	42.96
4207	AMEX	IOO	Fri, Sep 1, 2017	43.38	43.39	43.30	43.33
4206	AMEX	IOO	Thu, Aug 31, 2017	43.10	43.31	43.10	43.23
4205	AMEX	IOO	Wed, Aug 30, 2017	42.93	43.01	42.85	42.93
4204	AMEX	IOO	Tue, Aug 29, 2017	42.59	42.98	42.59	42.95
4203	AMEX	IOO	Mon, Aug 28, 2017	43.00	43.05	42.89	42.94
4202	AMEX	IOO	Fri, Aug 25, 2017	42.97	43.09	42.90	42.90
4201	AMEX	IOO	Thu, Aug 24, 2017	42.94	43.01	42.77	42.80
4200	AMEX	IOO	Wed, Aug 23, 2017	42.77	42.94	42.77	42.85
4199	AMEX	IOO	Tue, Aug 22, 2017	42.67	42.89	42.67	42.89
4198	AMEX	IOO	Mon, Aug 21, 2017	42.55	42.57	42.39	42.52
4197	AMEX	IOO	Fri, Aug 18, 2017	42.50	42.74	42.47	42.57
4196	AMEX	IOO	Thu, Aug 17, 2017	43.00	43.00	42.54	42.54
4195	AMEX	IOO	Wed, Aug 16, 2017	43.08	43.19	43.08	43.11
4194	AMEX	IOO	Tue, Aug 15, 2017	43.11	43.11	42.92	43.04
4193	AMEX	IOO	Mon, Aug 14, 2017	42.96	43.08	42.96	43.00
4192	AMEX	IOO	Fri, Aug 11, 2017	42.66	42.75	42.61	42.62
4191	AMEX	IOO	Thu, Aug 10, 2017	43.03	43.03	42.61	42.62
4190	AMEX	IOO	Wed, Aug 9, 2017	43.07	43.23	43.03	43.23
4189	AMEX	IOO	Tue, Aug 8, 2017	43.36	43.50	43.27	43.30
4188	AMEX	IOO	Mon, Aug 7, 2017	43.34	43.39	43.31	43.39
4187	AMEX	IOO	Fri, Aug 4, 2017	43.30	43.36	43.25	43.31
4186	AMEX	IOO	Thu, Aug 3, 2017	43.24	43.27	43.15	43.17
4185	AMEX	IOO	Wed, Aug 2, 2017	43.31	43.31	43.13	43.27
4184	AMEX	IOO	Tue, Aug 1, 2017	43.17	43.18	43.08	43.11
4183	AMEX	IOO	Mon, Jul 31, 2017	43.00	43.01	42.86	42.97
4182	AMEX	IOO	Fri, Jul 28, 2017	42.73	42.86	42.69	42.86
4181	AMEX	IOO	Thu, Jul 27, 2017	43.07	43.07	42.66	42.83
4180	AMEX	IOO	Wed, Jul 26, 2017	43.09	43.09	42.97	43.03
4179	AMEX	IOO	Tue, Jul 25, 2017	43.06	43.06	42.97	43.00
4178	AMEX	IOO	Mon, Jul 24, 2017	42.87	42.91	42.77	42.90
4177	AMEX	IOO	Fri, Jul 21, 2017	42.88	42.95	42.79	42.89
4176	AMEX	IOO	Thu, Jul 20, 2017	43.13	43.16	43.04	43.11
4175	AMEX	IOO	Wed, Jul 19, 2017	42.90	43.02	42.89	42.97
4174	AMEX	IOO	Tue, Jul 18, 2017	42.79	42.88	42.72	42.88
4173	AMEX	IOO	Mon, Jul 17, 2017	42.92	42.94	42.79	42.81
4172	AMEX	IOO	Fri, Jul 14, 2017	42.71	42.97	42.69	42.88
4171	AMEX	IOO	Thu, Jul 13, 2017	42.63	42.70	42.55	42.67
4170	AMEX	IOO	Wed, Jul 12, 2017	42.51	42.64	42.51	42.58
4169	AMEX	IOO	Tue, Jul 11, 2017	42.17	42.30	42.11	42.28
4168	AMEX	IOO	Mon, Jul 10, 2017	42.15	42.31	42.15	42.23
4167	AMEX	IOO	Fri, Jul 7, 2017	42.01	42.21	41.98	42.18
4166	AMEX	IOO	Thu, Jul 6, 2017	42.07	42.17	41.97	41.99
4165	AMEX	IOO	Wed, Jul 5, 2017	42.18	42.32	42.11	42.32
4164	AMEX	IOO	Mon, Jul 3, 2017	42.18	42.38	42.18	42.22
4163	AMEX	IOO	Fri, Jun 30, 2017	42.27	42.27	42.06	42.12
4162	AMEX	IOO	Thu, Jun 29, 2017	42.48	42.48	41.98	42.15
4161	AMEX	IOO	Wed, Jun 28, 2017	42.34	42.51	42.34	42.47
4160	AMEX	IOO	Tue, Jun 27, 2017	42.41	42.47	42.23	42.23
4159	AMEX	IOO	Mon, Jun 26, 2017	42.60	42.66	42.37	42.37
4158	AMEX	IOO	Fri, Jun 23, 2017	42.25	42.38	42.20	42.32
4157	AMEX	IOO	Thu, Jun 22, 2017	42.23	42.33	42.17	42.28
4156	AMEX	IOO	Wed, Jun 21, 2017	42.27	42.30	42.15	42.22
4155	AMEX	IOO	Tue, Jun 20, 2017	42.49	42.49	42.25	42.29
4154	AMEX	IOO	Mon, Jun 19, 2017	43.03	43.21	43.03	42.56
4153	AMEX	IOO	Fri, Jun 16, 2017	42.77	42.84	42.65	42.84
4152	AMEX	IOO	Thu, Jun 15, 2017	42.47	42.74	42.44	42.74
4151	AMEX	IOO	Wed, Jun 14, 2017	43.15	43.15	42.76	42.89
4150	AMEX	IOO	Tue, Jun 13, 2017	43.03	43.07	42.90	43.06
4149	AMEX	IOO	Mon, Jun 12, 2017	42.89	42.89	42.66	42.79
4148	AMEX	IOO	Fri, Jun 9, 2017	43.10	43.24	42.73	43.00
4147	AMEX	IOO	Thu, Jun 8, 2017	43.07	43.14	43.02	43.08
4146	AMEX	IOO	Wed, Jun 7, 2017	43.22	43.26	43.00	43.16
4145	AMEX	IOO	Tue, Jun 6, 2017	43.11	43.22	43.09	43.17
4144	AMEX	IOO	Mon, Jun 5, 2017	43.14	43.23	43.14	43.22
4143	AMEX	IOO	Fri, Jun 2, 2017	43.12	43.28	43.07	43.25
4142	AMEX	IOO	Thu, Jun 1, 2017	42.85	42.97	42.76	42.95
4141	AMEX	IOO	Wed, May 31, 2017	42.97	42.98	42.72	42.74
4140	AMEX	IOO	Tue, May 30, 2017	42.76	42.83	42.74	42.76
4139	AMEX	IOO	Fri, May 26, 2017	42.79	42.84	42.73	42.84
4138	AMEX	IOO	Thu, May 25, 2017	42.83	42.90	42.82	42.89
4137	AMEX	IOO	Wed, May 24, 2017	42.70	42.79	42.67	42.78
4136	AMEX	IOO	Tue, May 23, 2017	42.74	42.78	42.68	42.73
4135	AMEX	IOO	Mon, May 22, 2017	42.61	42.70	42.57	42.64
4134	AMEX	IOO	Fri, May 19, 2017	42.33	42.59	42.31	42.52
4133	AMEX	IOO	Thu, May 18, 2017	41.97	42.30	41.81	42.16
4132	AMEX	IOO	Wed, May 17, 2017	42.51	42.52	42.06	42.07
4131	AMEX	IOO	Tue, May 16, 2017	42.73	42.79	42.69	42.77
4130	AMEX	IOO	Mon, May 15, 2017	42.37	42.56	42.37	42.56
4129	AMEX	IOO	Fri, May 12, 2017	42.21	42.33	42.18	42.31
4128	AMEX	IOO	Thu, May 11, 2017	42.08	42.19	42.01	42.19
4127	AMEX	IOO	Wed, May 10, 2017	42.11	42.30	42.09	42.18
4126	AMEX	IOO	Tue, May 9, 2017	42.24	42.30	42.10	42.13
4125	AMEX	IOO	Mon, May 8, 2017	42.15	42.25	42.09	42.20
4124	AMEX	IOO	Fri, May 5, 2017	41.94	42.22	41.94	42.19
4123	AMEX	IOO	Thu, May 4, 2017	41.89	41.99	41.85	41.98
4122	AMEX	IOO	Wed, May 3, 2017	41.65	41.85	41.63	41.80
4121	AMEX	IOO	Tue, May 2, 2017	41.71	41.78	41.68	41.74
4120	AMEX	IOO	Mon, May 1, 2017	41.58	41.75	41.58	41.62
4119	AMEX	IOO	Fri, Apr 28, 2017	41.56	41.57	41.46	41.48
4118	AMEX	IOO	Thu, Apr 27, 2017	41.56	41.56	41.38	41.50
4117	AMEX	IOO	Wed, Apr 26, 2017	41.52	41.64	41.49	41.51
4116	AMEX	IOO	Tue, Apr 25, 2017	41.49	41.66	41.49	41.64
4115	AMEX	IOO	Mon, Apr 24, 2017	41.13	41.31	41.13	41.26
4114	AMEX	IOO	Fri, Apr 21, 2017	40.47	40.50	40.34	40.45
4113	AMEX	IOO	Thu, Apr 20, 2017	40.40	40.56	40.40	40.50
4112	AMEX	IOO	Wed, Apr 19, 2017	40.41	40.47	40.18	40.22
4111	AMEX	IOO	Tue, Apr 18, 2017	40.33	40.46	40.27	40.42
4110	AMEX	IOO	Mon, Apr 17, 2017	40.50	40.61	40.40	40.58
4109	AMEX	IOO	Thu, Apr 13, 2017	40.47	40.54	40.36	40.36
4108	AMEX	IOO	Wed, Apr 12, 2017	40.61	40.63	40.52	40.61
4107	AMEX	IOO	Tue, Apr 11, 2017	40.68	40.68	40.45	40.66
4106	AMEX	IOO	Mon, Apr 10, 2017	40.71	40.75	40.62	40.65
4105	AMEX	IOO	Fri, Apr 7, 2017	40.70	40.79	40.63	40.67
4104	AMEX	IOO	Thu, Apr 6, 2017	40.85	40.85	40.72	40.74
4103	AMEX	IOO	Wed, Apr 5, 2017	40.98	41.12	40.71	40.71
4102	AMEX	IOO	Tue, Apr 4, 2017	40.71	40.95	40.68	40.95
4101	AMEX	IOO	Mon, Apr 3, 2017	40.83	40.83	40.55	40.82
4100	AMEX	IOO	Fri, Mar 31, 2017	40.93	40.99	40.87	40.87
4099	AMEX	IOO	Thu, Mar 30, 2017	40.99	41.09	40.96	41.01
4098	AMEX	IOO	Wed, Mar 29, 2017	40.81	41.00	40.81	40.99
4097	AMEX	IOO	Tue, Mar 28, 2017	40.67	41.00	40.66	40.95
4096	AMEX	IOO	Mon, Mar 27, 2017	40.36	40.74	40.35	40.73
4095	AMEX	IOO	Fri, Mar 24, 2017	40.67	40.75	40.57	40.60
4094	AMEX	IOO	Thu, Mar 23, 2017	40.65	40.81	40.62	40.67
4093	AMEX	IOO	Wed, Mar 22, 2017	40.58	40.75	40.55	40.71
4092	AMEX	IOO	Tue, Mar 21, 2017	41.19	41.31	40.64	40.64
4091	AMEX	IOO	Mon, Mar 20, 2017	41.03	41.05	40.93	40.98
4090	AMEX	IOO	Fri, Mar 17, 2017	41.10	41.12	41.02	41.06
4089	AMEX	IOO	Thu, Mar 16, 2017	41.09	41.09	40.97	41.06
4088	AMEX	IOO	Wed, Mar 15, 2017	40.60	40.96	40.60	40.92
4087	AMEX	IOO	Tue, Mar 14, 2017	40.55	40.55	40.42	40.49
4086	AMEX	IOO	Mon, Mar 13, 2017	40.72	40.72	40.63	40.69
4085	AMEX	IOO	Fri, Mar 10, 2017	40.66	40.71	40.55	40.67
4084	AMEX	IOO	Thu, Mar 9, 2017	40.32	40.45	40.30	40.43
4083	AMEX	IOO	Wed, Mar 8, 2017	40.45	40.47	40.27	40.28
4082	AMEX	IOO	Tue, Mar 7, 2017	40.36	40.47	40.36	40.38
4081	AMEX	IOO	Mon, Mar 6, 2017	40.51	40.54	40.40	40.48
4080	AMEX	IOO	Fri, Mar 3, 2017	40.51	40.67	40.46	40.64
4079	AMEX	IOO	Thu, Mar 2, 2017	40.60	40.61	40.47	40.47
4078	AMEX	IOO	Wed, Mar 1, 2017	40.41	40.80	40.41	40.71
4077	AMEX	IOO	Tue, Feb 28, 2017	40.12	40.19	40.08	40.15
4076	AMEX	IOO	Mon, Feb 27, 2017	40.09	40.21	40.06	40.18
4075	AMEX	IOO	Fri, Feb 24, 2017	39.99	40.18	39.99	40.16
4074	AMEX	IOO	Thu, Feb 23, 2017	40.36	40.36	40.17	40.30
4073	AMEX	IOO	Wed, Feb 22, 2017	40.13	40.24	40.08	40.21
4072	AMEX	IOO	Tue, Feb 21, 2017	40.08	40.26	40.06	40.22
4071	AMEX	IOO	Fri, Feb 17, 2017	39.89	40.06	39.89	40.00
4070	AMEX	IOO	Thu, Feb 16, 2017	40.06	40.10	39.99	40.08
4069	AMEX	IOO	Wed, Feb 15, 2017	39.80	40.06	39.80	40.04
4068	AMEX	IOO	Tue, Feb 14, 2017	39.69	39.83	39.59	39.82
4067	AMEX	IOO	Mon, Feb 13, 2017	39.61	39.75	39.61	39.68
4066	AMEX	IOO	Fri, Feb 10, 2017	39.36	39.50	39.36	39.47
4065	AMEX	IOO	Thu, Feb 9, 2017	39.30	39.43	39.26	39.40
4064	AMEX	IOO	Wed, Feb 8, 2017	39.12	39.21	39.06	39.19
4063	AMEX	IOO	Tue, Feb 7, 2017	39.22	39.24	39.16	39.20
4062	AMEX	IOO	Mon, Feb 6, 2017	39.18	39.24	39.15	39.21
4061	AMEX	IOO	Fri, Feb 3, 2017	39.19	39.35	39.19	39.32
4060	AMEX	IOO	Thu, Feb 2, 2017	38.93	39.09	38.91	39.07
4059	AMEX	IOO	Wed, Feb 1, 2017	39.06	39.16	38.90	39.00
4058	AMEX	IOO	Tue, Jan 31, 2017	38.95	38.95	38.74	38.88
4057	AMEX	IOO	Mon, Jan 30, 2017	38.97	38.97	38.81	38.94
4056	AMEX	IOO	Fri, Jan 27, 2017	39.29	39.29	39.17	39.23
4055	AMEX	IOO	Thu, Jan 26, 2017	39.37	39.38	39.25	39.31
4054	AMEX	IOO	Wed, Jan 25, 2017	39.25	39.44	39.25	39.44
4053	AMEX	IOO	Tue, Jan 24, 2017	38.78	39.08	38.78	39.04
4052	AMEX	IOO	Mon, Jan 23, 2017	38.79	38.83	38.68	38.80
4051	AMEX	IOO	Fri, Jan 20, 2017	38.72	38.81	38.70	38.80
4050	AMEX	IOO	Thu, Jan 19, 2017	38.77	38.83	38.60	38.66
4049	AMEX	IOO	Wed, Jan 18, 2017	38.85	38.88	38.79	38.85
4048	AMEX	IOO	Tue, Jan 17, 2017	38.86	38.96	38.83	38.90
4047	AMEX	IOO	Fri, Jan 13, 2017	38.99	39.03	38.95	39.02
4046	AMEX	IOO	Thu, Jan 12, 2017	38.97	38.97	38.76	38.94
4045	AMEX	IOO	Wed, Jan 11, 2017	38.83	38.99	38.75	38.98
4044	AMEX	IOO	Tue, Jan 10, 2017	38.94	38.98	38.81	38.81
4043	AMEX	IOO	Mon, Jan 9, 2017	38.93	38.96	38.84	38.91
4042	AMEX	IOO	Fri, Jan 6, 2017	38.87	39.06	38.82	39.03
4041	AMEX	IOO	Thu, Jan 5, 2017	38.90	39.00	38.88	38.99
4040	AMEX	IOO	Wed, Jan 4, 2017	38.74	38.88	38.70	38.84
4039	AMEX	IOO	Tue, Jan 3, 2017	38.58	38.68	38.49	38.68
4038	AMEX	IOO	Fri, Dec 30, 2016	38.62	38.62	38.29	38.36
4037	AMEX	IOO	Thu, Dec 29, 2016	38.47	38.48	38.38	38.42
4036	AMEX	IOO	Wed, Dec 28, 2016	38.64	38.64	38.37	38.37
4035	AMEX	IOO	Tue, Dec 27, 2016	38.55	38.68	38.55	38.58
4034	AMEX	IOO	Fri, Dec 23, 2016	38.57	38.57	38.51	38.56
4033	AMEX	IOO	Thu, Dec 22, 2016	38.63	38.63	38.49	38.53
4032	AMEX	IOO	Wed, Dec 21, 2016	39.11	39.11	39.01	38.59
4031	AMEX	IOO	Tue, Dec 20, 2016	39.01	39.09	39.00	39.08
4030	AMEX	IOO	Mon, Dec 19, 2016	38.93	39.04	38.90	38.95
4029	AMEX	IOO	Fri, Dec 16, 2016	39.02	39.05	38.85	38.90
4028	AMEX	IOO	Thu, Dec 15, 2016	38.85	39.02	38.84	38.89
4027	AMEX	IOO	Wed, Dec 14, 2016	39.13	39.22	38.82	38.83
4026	AMEX	IOO	Tue, Dec 13, 2016	38.96	39.32	38.96	39.18
4025	AMEX	IOO	Mon, Dec 12, 2016	38.78	38.90	38.75	38.81
4024	AMEX	IOO	Fri, Dec 9, 2016	38.50	38.81	38.50	38.79
4023	AMEX	IOO	Thu, Dec 8, 2016	38.40	38.57	38.40	38.47
4022	AMEX	IOO	Wed, Dec 7, 2016	38.01	38.46	37.98	38.46
4021	AMEX	IOO	Tue, Dec 6, 2016	37.82	37.94	37.72	37.93
4020	AMEX	IOO	Mon, Dec 5, 2016	37.58	37.74	37.58	37.70
4019	AMEX	IOO	Fri, Dec 2, 2016	37.24	37.48	37.24	37.41
4018	AMEX	IOO	Thu, Dec 1, 2016	37.45	37.51	37.32	37.39
4017	AMEX	IOO	Wed, Nov 30, 2016	37.56	37.65	37.43	37.43
4016	AMEX	IOO	Tue, Nov 29, 2016	37.35	37.57	37.32	37.49
4015	AMEX	IOO	Mon, Nov 28, 2016	37.48	37.53	37.38	37.40
4014	AMEX	IOO	Fri, Nov 25, 2016	37.50	37.59	37.45	37.57
4013	AMEX	IOO	Wed, Nov 23, 2016	37.29	37.42	37.20	37.40
4012	AMEX	IOO	Tue, Nov 22, 2016	37.47	37.55	37.36	37.53
4011	AMEX	IOO	Mon, Nov 21, 2016	37.24	37.44	37.23	37.44
4010	AMEX	IOO	Fri, Nov 18, 2016	37.25	37.25	37.11	37.13
4009	AMEX	IOO	Thu, Nov 17, 2016	37.35	37.43	37.29	37.39
4008	AMEX	IOO	Wed, Nov 16, 2016	37.15	37.31	37.15	37.26
4007	AMEX	IOO	Tue, Nov 15, 2016	37.08	37.42	37.08	37.41
4006	AMEX	IOO	Mon, Nov 14, 2016	37.23	37.23	36.98	37.09
4005	AMEX	IOO	Fri, Nov 11, 2016	37.29	37.33	37.09	37.29
4004	AMEX	IOO	Thu, Nov 10, 2016	37.68	37.78	37.29	37.50
4003	AMEX	IOO	Wed, Nov 9, 2016	37.03	37.66	36.93	37.52
4002	AMEX	IOO	Tue, Nov 8, 2016	37.04	37.41	36.98	37.25
4001	AMEX	IOO	Mon, Nov 7, 2016	36.68	37.05	36.68	37.05
4000	AMEX	IOO	Fri, Nov 4, 2016	36.43	36.54	36.35	36.37
3999	AMEX	IOO	Thu, Nov 3, 2016	36.72	36.76	36.50	36.55
3998	AMEX	IOO	Wed, Nov 2, 2016	36.85	36.89	36.60	36.65
3997	AMEX	IOO	Tue, Nov 1, 2016	37.08	37.13	36.73	36.89
3996	AMEX	IOO	Mon, Oct 31, 2016	37.14	37.21	37.06	37.07
3995	AMEX	IOO	Fri, Oct 28, 2016	37.18	37.37	37.09	37.12
3994	AMEX	IOO	Thu, Oct 27, 2016	37.37	37.37	37.18	37.20
3993	AMEX	IOO	Wed, Oct 26, 2016	37.12	37.32	37.08	37.18
3992	AMEX	IOO	Tue, Oct 25, 2016	37.29	37.41	37.29	37.32
3991	AMEX	IOO	Mon, Oct 24, 2016	37.42	37.42	37.26	37.33
3990	AMEX	IOO	Fri, Oct 21, 2016	37.09	37.22	37.04	37.22
3989	AMEX	IOO	Thu, Oct 20, 2016	37.19	37.38	37.13	37.29
3988	AMEX	IOO	Wed, Oct 19, 2016	37.22	37.36	37.22	37.25
3987	AMEX	IOO	Tue, Oct 18, 2016	37.27	37.34	37.19	37.27
3986	AMEX	IOO	Mon, Oct 17, 2016	37.04	37.13	36.98	37.00
3985	AMEX	IOO	Fri, Oct 14, 2016	37.25	37.40	37.10	37.11
3984	AMEX	IOO	Thu, Oct 13, 2016	36.82	37.13	36.73	37.10
3983	AMEX	IOO	Wed, Oct 12, 2016	37.14	37.31	37.09	37.20
3982	AMEX	IOO	Tue, Oct 11, 2016	37.51	37.57	37.12	37.20
3981	AMEX	IOO	Mon, Oct 10, 2016	37.63	37.80	37.63	37.71
3980	AMEX	IOO	Fri, Oct 7, 2016	37.58	37.60	37.37	37.53
3979	AMEX	IOO	Thu, Oct 6, 2016	37.56	37.63	37.51	37.59
3978	AMEX	IOO	Wed, Oct 5, 2016	37.56	37.70	37.56	37.63
3977	AMEX	IOO	Tue, Oct 4, 2016	37.52	37.65	37.29	37.43
3976	AMEX	IOO	Mon, Oct 3, 2016	37.45	37.49	37.33	37.42
3975	AMEX	IOO	Fri, Sep 30, 2016	37.26	37.63	37.26	37.48
3974	AMEX	IOO	Thu, Sep 29, 2016	37.54	37.62	37.07	37.25
3973	AMEX	IOO	Wed, Sep 28, 2016	37.45	37.62	37.24	37.62
3972	AMEX	IOO	Tue, Sep 27, 2016	36.96	37.33	36.96	37.30
3971	AMEX	IOO	Mon, Sep 26, 2016	37.15	37.26	37.09	37.12
3970	AMEX	IOO	Fri, Sep 23, 2016	37.54	37.65	37.47	37.52
3969	AMEX	IOO	Thu, Sep 22, 2016	37.80	37.93	37.71	37.78
3968	AMEX	IOO	Wed, Sep 21, 2016	37.25	37.53	36.99	37.45
3967	AMEX	IOO	Tue, Sep 20, 2016	37.14	37.21	37.01	37.03
3966	AMEX	IOO	Mon, Sep 19, 2016	37.11	37.24	36.91	36.94
3965	AMEX	IOO	Fri, Sep 16, 2016	37.00	37.00	36.82	36.96
3964	AMEX	IOO	Thu, Sep 15, 2016	36.83	37.33	36.83	37.26
3963	AMEX	IOO	Wed, Sep 14, 2016	36.87	37.10	36.85	36.89
3962	AMEX	IOO	Tue, Sep 13, 2016	37.12	37.12	36.80	36.87
3961	AMEX	IOO	Mon, Sep 12, 2016	36.79	37.49	36.78	37.45
3960	AMEX	IOO	Fri, Sep 9, 2016	37.53	37.53	37.03	37.06
3959	AMEX	IOO	Thu, Sep 8, 2016	37.82	37.92	37.75	37.82
3958	AMEX	IOO	Wed, Sep 7, 2016	37.91	37.98	37.82	37.92
3957	AMEX	IOO	Tue, Sep 6, 2016	37.85	37.93	37.73	37.93
3956	AMEX	IOO	Fri, Sep 2, 2016	37.72	37.80	37.66	37.76
3955	AMEX	IOO	Thu, Sep 1, 2016	37.40	37.45	37.24	37.43
3954	AMEX	IOO	Wed, Aug 31, 2016	37.44	37.50	37.30	37.42
3953	AMEX	IOO	Tue, Aug 30, 2016	37.56	37.61	37.41	37.48
3952	AMEX	IOO	Mon, Aug 29, 2016	37.32	37.58	37.32	37.52
3951	AMEX	IOO	Fri, Aug 26, 2016	37.54	37.79	37.25	37.35
3950	AMEX	IOO	Thu, Aug 25, 2016	37.44	37.54	37.43	37.48
3949	AMEX	IOO	Wed, Aug 24, 2016	37.66	37.70	37.51	37.54
3948	AMEX	IOO	Tue, Aug 23, 2016	37.69	37.80	37.64	37.64
3947	AMEX	IOO	Mon, Aug 22, 2016	37.46	37.63	37.44	37.58
3946	AMEX	IOO	Fri, Aug 19, 2016	37.63	37.67	37.55	37.62
3945	AMEX	IOO	Thu, Aug 18, 2016	37.63	37.79	37.63	37.79
3944	AMEX	IOO	Wed, Aug 17, 2016	37.51	37.65	37.42	37.63
3943	AMEX	IOO	Tue, Aug 16, 2016	37.64	37.71	37.59	37.59
3942	AMEX	IOO	Mon, Aug 15, 2016	37.62	37.73	37.60	37.67
3941	AMEX	IOO	Fri, Aug 12, 2016	37.63	37.63	37.47	37.57
3940	AMEX	IOO	Thu, Aug 11, 2016	37.48	37.70	37.48	37.66
3939	AMEX	IOO	Wed, Aug 10, 2016	37.52	37.52	37.32	37.35
3938	AMEX	IOO	Tue, Aug 9, 2016	37.36	37.53	37.36	37.44
3937	AMEX	IOO	Mon, Aug 8, 2016	37.25	37.33	37.24	37.32
3936	AMEX	IOO	Fri, Aug 5, 2016	37.10	37.30	37.10	37.30
3935	AMEX	IOO	Thu, Aug 4, 2016	36.89	37.03	36.86	37.01
3934	AMEX	IOO	Wed, Aug 3, 2016	36.71	36.86	36.70	36.86
3933	AMEX	IOO	Tue, Aug 2, 2016	36.92	36.92	36.64	36.81
3932	AMEX	IOO	Mon, Aug 1, 2016	37.11	37.15	36.94	37.01
3931	AMEX	IOO	Fri, Jul 29, 2016	37.04	37.19	36.96	37.16
3930	AMEX	IOO	Thu, Jul 28, 2016	36.88	36.96	36.76	36.91
3929	AMEX	IOO	Wed, Jul 27, 2016	37.03	37.08	36.85	36.99
3928	AMEX	IOO	Tue, Jul 26, 2016	36.87	36.95	36.73	36.84
3927	AMEX	IOO	Mon, Jul 25, 2016	36.89	36.94	36.73	36.82
3926	AMEX	IOO	Fri, Jul 22, 2016	36.95	36.99	36.86	36.98
3925	AMEX	IOO	Thu, Jul 21, 2016	37.02	37.03	36.83	36.89
3924	AMEX	IOO	Wed, Jul 20, 2016	36.89	37.07	36.89	37.02
3923	AMEX	IOO	Tue, Jul 19, 2016	36.73	36.83	36.70	36.77
3922	AMEX	IOO	Mon, Jul 18, 2016	36.92	37.00	36.84	36.97
3921	AMEX	IOO	Fri, Jul 15, 2016	37.05	37.05	36.79	36.89
3920	AMEX	IOO	Thu, Jul 14, 2016	36.84	37.05	36.84	36.98
3919	AMEX	IOO	Wed, Jul 13, 2016	36.63	36.73	36.59	36.65
3918	AMEX	IOO	Tue, Jul 12, 2016	36.51	36.72	36.51	36.65
3917	AMEX	IOO	Mon, Jul 11, 2016	36.23	36.38	36.20	36.29
3916	AMEX	IOO	Fri, Jul 8, 2016	35.79	35.99	35.79	35.97
3915	AMEX	IOO	Thu, Jul 7, 2016	35.53	35.72	35.35	35.50
3914	AMEX	IOO	Wed, Jul 6, 2016	35.23	35.56	35.11	35.55
3913	AMEX	IOO	Tue, Jul 5, 2016	35.66	35.66	35.44	35.51
3912	AMEX	IOO	Fri, Jul 1, 2016	35.79	35.96	35.79	35.93
3911	AMEX	IOO	Thu, Jun 30, 2016	35.33	35.85	35.29	35.85
3910	AMEX	IOO	Wed, Jun 29, 2016	35.06	35.34	34.86	35.28
3909	AMEX	IOO	Tue, Jun 28, 2016	34.47	34.67	34.28	34.64
3908	AMEX	IOO	Mon, Jun 27, 2016	34.24	34.24	33.70	33.97
3907	AMEX	IOO	Fri, Jun 24, 2016	34.38	35.25	34.38	34.60
3906	AMEX	IOO	Thu, Jun 23, 2016	36.46	36.68	36.30	36.67
3905	AMEX	IOO	Wed, Jun 22, 2016	36.11	36.29	36.03	36.05
3904	AMEX	IOO	Tue, Jun 21, 2016	35.94	36.18	35.89	36.05
3903	AMEX	IOO	Mon, Jun 20, 2016	36.58	36.67	36.39	35.77
3902	AMEX	IOO	Fri, Jun 17, 2016	35.95	35.97	35.72	35.93
3901	AMEX	IOO	Thu, Jun 16, 2016	35.39	35.93	35.26	35.88
3900	AMEX	IOO	Wed, Jun 15, 2016	35.84	35.93	35.66	35.71
3899	AMEX	IOO	Tue, Jun 14, 2016	35.64	35.80	35.48	35.68
3898	AMEX	IOO	Mon, Jun 13, 2016	36.05	36.18	35.87	35.90
3897	AMEX	IOO	Fri, Jun 10, 2016	36.28	36.46	36.18	36.25
3896	AMEX	IOO	Thu, Jun 9, 2016	36.75	36.90	36.74	36.83
3895	AMEX	IOO	Wed, Jun 8, 2016	37.06	37.12	37.00	37.06
3894	AMEX	IOO	Tue, Jun 7, 2016	36.99	37.09	36.96	36.99
3893	AMEX	IOO	Mon, Jun 6, 2016	36.65	36.90	36.64	36.82
3892	AMEX	IOO	Fri, Jun 3, 2016	36.52	36.60	36.39	36.59
3891	AMEX	IOO	Thu, Jun 2, 2016	36.48	36.59	36.36	36.59
3890	AMEX	IOO	Wed, Jun 1, 2016	36.38	36.62	36.38	36.55
3889	AMEX	IOO	Tue, May 31, 2016	36.73	36.77	36.42	36.52
3888	AMEX	IOO	Fri, May 27, 2016	36.72	36.73	36.60	36.68
3887	AMEX	IOO	Thu, May 26, 2016	36.70	36.70	36.61	36.68
3886	AMEX	IOO	Wed, May 25, 2016	36.43	36.73	36.43	36.70
3885	AMEX	IOO	Tue, May 24, 2016	35.88	36.28	35.88	36.26
3884	AMEX	IOO	Mon, May 23, 2016	35.80	35.80	35.70	35.70
3883	AMEX	IOO	Fri, May 20, 2016	35.72	35.85	35.72	35.75
3882	AMEX	IOO	Thu, May 19, 2016	35.62	35.62	35.37	35.58
3881	AMEX	IOO	Wed, May 18, 2016	35.70	36.03	35.63	35.78
3880	AMEX	IOO	Tue, May 17, 2016	35.97	35.97	35.59	35.66
3879	AMEX	IOO	Mon, May 16, 2016	35.54	36.03	35.54	35.99
3878	AMEX	IOO	Fri, May 13, 2016	35.76	35.90	35.51	35.53
3877	AMEX	IOO	Thu, May 12, 2016	36.06	36.11	35.75	35.90
3876	AMEX	IOO	Wed, May 11, 2016	36.03	36.20	35.95	35.95
3875	AMEX	IOO	Tue, May 10, 2016	35.87	36.18	35.87	36.18
3874	AMEX	IOO	Mon, May 9, 2016	35.79	35.95	35.70	35.73
3873	AMEX	IOO	Fri, May 6, 2016	35.40	35.82	35.40	35.78
3872	AMEX	IOO	Thu, May 5, 2016	35.71	35.76	35.55	35.61
3871	AMEX	IOO	Wed, May 4, 2016	35.78	35.85	35.63	35.65
3870	AMEX	IOO	Tue, May 3, 2016	36.08	36.13	35.94	36.04
3869	AMEX	IOO	Mon, May 2, 2016	36.26	36.42	36.25	36.42
3868	AMEX	IOO	Fri, Apr 29, 2016	36.27	36.27	36.02	36.16
3867	AMEX	IOO	Thu, Apr 28, 2016	36.52	36.75	36.33	36.39
3866	AMEX	IOO	Wed, Apr 27, 2016	36.68	36.81	36.57	36.77
3865	AMEX	IOO	Tue, Apr 26, 2016	36.92	36.95	36.74	36.80
3864	AMEX	IOO	Mon, Apr 25, 2016	36.77	36.77	36.61	36.76
3863	AMEX	IOO	Fri, Apr 22, 2016	36.86	36.93	36.72	36.88
3862	AMEX	IOO	Thu, Apr 21, 2016	37.30	37.30	37.05	37.10
3861	AMEX	IOO	Wed, Apr 20, 2016	37.23	37.43	37.17	37.24
3860	AMEX	IOO	Tue, Apr 19, 2016	37.17	37.25	37.09	37.22
3859	AMEX	IOO	Mon, Apr 18, 2016	36.52	36.93	36.52	36.92
3858	AMEX	IOO	Fri, Apr 15, 2016	36.87	36.87	36.67	36.70
3857	AMEX	IOO	Thu, Apr 14, 2016	36.65	36.86	35.50	36.80
3856	AMEX	IOO	Wed, Apr 13, 2016	36.53	36.73	36.49	36.68
3855	AMEX	IOO	Tue, Apr 12, 2016	35.87	36.27	35.76	36.22
3854	AMEX	IOO	Mon, Apr 11, 2016	36.03	36.14	35.75	35.75
3853	AMEX	IOO	Fri, Apr 8, 2016	35.82	35.93	35.67	35.80
3852	AMEX	IOO	Thu, Apr 7, 2016	35.62	35.68	35.34	35.47
3851	AMEX	IOO	Wed, Apr 6, 2016	35.52	35.92	35.43	35.89
3850	AMEX	IOO	Tue, Apr 5, 2016	35.90	35.90	35.90	35.42
3849	AMEX	IOO	Mon, Apr 4, 2016	35.95	36.00	35.82	35.90
3848	AMEX	IOO	Fri, Apr 1, 2016	35.52	35.98	35.50	35.94
3847	AMEX	IOO	Thu, Mar 31, 2016	36.14	36.21	36.09	35.96
3846	AMEX	IOO	Wed, Mar 30, 2016	36.17	36.38	36.11	36.24
3845	AMEX	IOO	Tue, Mar 29, 2016	35.40	35.85	35.40	35.95
3844	AMEX	IOO	Mon, Mar 28, 2016	35.53	35.67	34.97	35.57
3843	AMEX	IOO	Thu, Mar 24, 2016	35.35	35.55	35.28	35.54
3842	AMEX	IOO	Wed, Mar 23, 2016	35.48	35.82	35.48	35.63
3841	AMEX	IOO	Tue, Mar 22, 2016	35.70	36.00	35.66	35.87
3840	AMEX	IOO	Mon, Mar 21, 2016	35.85	36.02	35.85	35.99
3839	AMEX	IOO	Fri, Mar 18, 2016	36.01	36.02	35.87	35.94
3838	AMEX	IOO	Thu, Mar 17, 2016	35.59	36.06	35.59	35.94
3837	AMEX	IOO	Wed, Mar 16, 2016	35.25	35.69	35.25	35.68
3836	AMEX	IOO	Tue, Mar 15, 2016	35.52	35.52	35.52	35.44
3835	AMEX	IOO	Mon, Mar 14, 2016	35.53	35.55	35.41	35.51
3834	AMEX	IOO	Fri, Mar 11, 2016	35.40	35.63	35.39	35.63
3833	AMEX	IOO	Thu, Mar 10, 2016	35.17	35.32	34.64	34.95
3832	AMEX	IOO	Wed, Mar 9, 2016	34.78	34.78	34.78	34.92
3831	AMEX	IOO	Tue, Mar 8, 2016	34.92	34.96	34.73	34.78
3830	AMEX	IOO	Mon, Mar 7, 2016	34.85	35.16	34.79	35.03
3829	AMEX	IOO	Fri, Mar 4, 2016	34.99	35.21	34.88	35.08
3828	AMEX	IOO	Thu, Mar 3, 2016	34.77	34.77	34.77	34.93
3827	AMEX	IOO	Wed, Mar 2, 2016	34.49	34.77	34.47	34.77
3826	AMEX	IOO	Tue, Mar 1, 2016	34.07	34.58	34.01	34.56
3825	AMEX	IOO	Mon, Feb 29, 2016	33.90	34.03	33.71	33.71
3824	AMEX	IOO	Fri, Feb 26, 2016	34.12	34.20	33.94	33.95
3823	AMEX	IOO	Thu, Feb 25, 2016	33.80	34.02	33.62	34.00
3822	AMEX	IOO	Wed, Feb 24, 2016	33.21	33.66	33.01	33.61
3821	AMEX	IOO	Tue, Feb 23, 2016	34.04	34.05	33.57	33.62
3820	AMEX	IOO	Mon, Feb 22, 2016	34.04	34.23	34.04	34.22
3819	AMEX	IOO	Fri, Feb 19, 2016	33.72	33.90	33.66	33.83
3818	AMEX	IOO	Thu, Feb 18, 2016	34.17	34.29	33.89	33.92
3817	AMEX	IOO	Wed, Feb 17, 2016	33.85	34.24	33.83	34.22
3816	AMEX	IOO	Tue, Feb 16, 2016	33.48	33.61	33.30	33.59
3815	AMEX	IOO	Fri, Feb 12, 2016	32.83	33.13	32.70	33.11
3814	AMEX	IOO	Thu, Feb 11, 2016	32.48	32.62	32.20	32.51
3813	AMEX	IOO	Wed, Feb 10, 2016	33.18	33.49	32.95	32.97
3812	AMEX	IOO	Tue, Feb 9, 2016	32.72	33.14	32.56	32.98
3811	AMEX	IOO	Mon, Feb 8, 2016	32.92	33.29	32.61	33.21
3810	AMEX	IOO	Fri, Feb 5, 2016	33.86	33.86	33.39	33.45
3809	AMEX	IOO	Thu, Feb 4, 2016	33.84	34.15	33.83	33.98
3808	AMEX	IOO	Wed, Feb 3, 2016	33.95	34.01	33.38	33.92
3807	AMEX	IOO	Tue, Feb 2, 2016	34.14	34.14	33.62	33.69
3806	AMEX	IOO	Mon, Feb 1, 2016	34.24	34.53	34.18	34.44
3805	AMEX	IOO	Fri, Jan 29, 2016	33.90	34.53	33.90	34.46
3804	AMEX	IOO	Thu, Jan 28, 2016	33.88	33.88	33.49	33.82
3803	AMEX	IOO	Wed, Jan 27, 2016	33.67	34.18	33.44	33.51
3802	AMEX	IOO	Tue, Jan 26, 2016	33.53	33.97	33.53	33.96
3801	AMEX	IOO	Mon, Jan 25, 2016	33.59	33.78	33.33	33.33
3800	AMEX	IOO	Fri, Jan 22, 2016	33.68	33.90	33.64	33.89
3799	AMEX	IOO	Thu, Jan 21, 2016	32.87	33.27	32.70	33.08
3798	AMEX	IOO	Wed, Jan 20, 2016	32.86	33.04	32.16	32.88
3797	AMEX	IOO	Tue, Jan 19, 2016	33.70	33.95	33.15	33.45
3796	AMEX	IOO	Fri, Jan 15, 2016	33.33	33.74	33.00	33.26
3795	AMEX	IOO	Thu, Jan 14, 2016	33.87	34.46	33.65	34.28
3794	AMEX	IOO	Wed, Jan 13, 2016	34.43	34.61	33.60	33.64
3793	AMEX	IOO	Tue, Jan 12, 2016	34.28	34.40	33.90	34.28
3792	AMEX	IOO	Mon, Jan 11, 2016	34.20	34.20	33.68	34.04
3791	AMEX	IOO	Fri, Jan 8, 2016	34.51	34.56	33.87	33.92
3790	AMEX	IOO	Thu, Jan 7, 2016	34.60	34.92	34.35	34.36
3789	AMEX	IOO	Wed, Jan 6, 2016	35.11	35.30	34.95	35.19
3788	AMEX	IOO	Tue, Jan 5, 2016	35.73	35.83	35.55	35.76
3787	AMEX	IOO	Mon, Jan 4, 2016	35.71	36.03	35.30	35.78
3786	AMEX	IOO	Thu, Dec 31, 2015	36.54	36.65	36.37	36.42
3785	AMEX	IOO	Wed, Dec 30, 2015	36.90	36.95	36.76	36.76
3784	AMEX	IOO	Tue, Dec 29, 2015	36.99	37.13	36.91	37.11
3783	AMEX	IOO	Mon, Dec 28, 2015	36.68	36.75	36.54	36.71
3782	AMEX	IOO	Thu, Dec 24, 2015	36.89	37.01	36.77	36.85
3781	AMEX	IOO	Wed, Dec 23, 2015	36.56	36.89	36.56	36.89
3780	AMEX	IOO	Tue, Dec 22, 2015	36.21	36.37	36.01	36.27
3779	AMEX	IOO	Mon, Dec 21, 2015	36.17	36.36	35.79	36.06
3778	AMEX	IOO	Fri, Dec 18, 2015	36.65	36.85	35.53	36.23
3777	AMEX	IOO	Thu, Dec 17, 2015	37.43	37.43	36.81	36.84
3776	AMEX	IOO	Wed, Dec 16, 2015	37.02	37.40	36.80	37.31
3775	AMEX	IOO	Tue, Dec 15, 2015	36.70	36.91	36.69	36.73
3774	AMEX	IOO	Mon, Dec 14, 2015	36.32	36.44	35.99	36.42
3773	AMEX	IOO	Fri, Dec 11, 2015	36.56	36.65	36.29	36.29
3772	AMEX	IOO	Thu, Dec 10, 2015	37.07	37.20	36.94	37.01
3771	AMEX	IOO	Wed, Dec 9, 2015	37.08	37.50	36.76	36.97
3770	AMEX	IOO	Tue, Dec 8, 2015	36.91	37.22	36.86	37.09
3769	AMEX	IOO	Mon, Dec 7, 2015	37.55	37.55	37.28	37.44
3768	AMEX	IOO	Fri, Dec 4, 2015	37.12	37.77	37.05	37.74
3767	AMEX	IOO	Thu, Dec 3, 2015	37.60	37.60	37.01	37.12
3766	AMEX	IOO	Wed, Dec 2, 2015	37.77	37.87	37.48	37.51
3765	AMEX	IOO	Tue, Dec 1, 2015	37.75	37.90	37.66	37.90
3764	AMEX	IOO	Mon, Nov 30, 2015	37.72	37.74	37.55	37.61
3763	AMEX	IOO	Fri, Nov 27, 2015	37.62	37.70	37.60	37.69
3762	AMEX	IOO	Wed, Nov 25, 2015	37.64	37.71	37.58	37.59
3761	AMEX	IOO	Tue, Nov 24, 2015	37.38	37.71	37.31	37.63
3760	AMEX	IOO	Mon, Nov 23, 2015	37.68	37.69	37.47	37.49
3759	AMEX	IOO	Fri, Nov 20, 2015	37.89	37.95	37.65	37.72
3758	AMEX	IOO	Thu, Nov 19, 2015	37.68	37.85	37.68	37.77
3757	AMEX	IOO	Wed, Nov 18, 2015	37.18	37.64	37.18	37.64
3756	AMEX	IOO	Tue, Nov 17, 2015	37.18	37.34	37.00	37.06
3755	AMEX	IOO	Mon, Nov 16, 2015	36.50	37.13	36.50	37.08
3754	AMEX	IOO	Fri, Nov 13, 2015	36.79	36.83	36.59	36.59
3753	AMEX	IOO	Thu, Nov 12, 2015	37.26	37.31	36.98	37.03
3752	AMEX	IOO	Wed, Nov 11, 2015	37.74	37.78	37.55	37.57
3751	AMEX	IOO	Tue, Nov 10, 2015	37.47	37.56	37.37	37.48
3750	AMEX	IOO	Mon, Nov 9, 2015	37.93	37.93	37.45	37.62
3749	AMEX	IOO	Fri, Nov 6, 2015	37.96	38.01	37.75	37.99
3748	AMEX	IOO	Thu, Nov 5, 2015	38.12	38.20	37.96	38.05
3747	AMEX	IOO	Wed, Nov 4, 2015	38.42	38.42	38.05	38.17
3746	AMEX	IOO	Tue, Nov 3, 2015	38.01	38.38	37.99	38.31
3745	AMEX	IOO	Mon, Nov 2, 2015	37.85	38.19	37.85	38.18
3744	AMEX	IOO	Fri, Oct 30, 2015	37.87	37.93	37.70	37.75
3743	AMEX	IOO	Thu, Oct 29, 2015	37.77	37.89	37.68	37.84
3742	AMEX	IOO	Wed, Oct 28, 2015	37.78	38.03	37.60	38.03
3741	AMEX	IOO	Tue, Oct 27, 2015	37.67	37.76	37.55	37.56
3740	AMEX	IOO	Mon, Oct 26, 2015	37.88	37.90	37.79	37.85
3739	AMEX	IOO	Fri, Oct 23, 2015	37.89	38.10	37.85	37.99
3738	AMEX	IOO	Thu, Oct 22, 2015	36.94	37.49	36.94	37.42
3737	AMEX	IOO	Wed, Oct 21, 2015	36.96	37.04	36.69	36.70
3736	AMEX	IOO	Tue, Oct 20, 2015	36.88	37.02	36.83	36.90
3735	AMEX	IOO	Mon, Oct 19, 2015	37.00	37.08	36.89	37.08
3734	AMEX	IOO	Fri, Oct 16, 2015	37.02	37.11	36.92	37.10
3733	AMEX	IOO	Thu, Oct 15, 2015	36.58	36.99	36.58	36.94
3732	AMEX	IOO	Wed, Oct 14, 2015	36.47	36.59	36.32	36.37
3731	AMEX	IOO	Tue, Oct 13, 2015	36.42	36.66	36.42	36.48
3730	AMEX	IOO	Mon, Oct 12, 2015	36.74	36.81	36.66	36.73
3729	AMEX	IOO	Fri, Oct 9, 2015	36.80	36.81	36.64	36.75
3728	AMEX	IOO	Thu, Oct 8, 2015	36.29	36.74	36.25	36.74
3727	AMEX	IOO	Wed, Oct 7, 2015	36.40	36.52	36.19	36.41
3726	AMEX	IOO	Tue, Oct 6, 2015	35.95	36.14	35.93	36.06
3725	AMEX	IOO	Mon, Oct 5, 2015	35.54	35.98	35.54	35.91
3724	AMEX	IOO	Fri, Oct 2, 2015	34.38	35.22	34.34	35.22
3723	AMEX	IOO	Thu, Oct 1, 2015	34.80	34.80	34.27	34.69
3722	AMEX	IOO	Wed, Sep 30, 2015	34.51	34.64	34.39	34.60
3721	AMEX	IOO	Tue, Sep 29, 2015	34.04	34.22	33.81	34.04
3720	AMEX	IOO	Mon, Sep 28, 2015	34.37	34.37	33.91	34.00
3719	AMEX	IOO	Fri, Sep 25, 2015	34.90	35.01	34.49	34.64
3718	AMEX	IOO	Thu, Sep 24, 2015	34.32	34.59	34.07	34.45
3717	AMEX	IOO	Wed, Sep 23, 2015	34.75	34.75	34.43	34.55
3716	AMEX	IOO	Tue, Sep 22, 2015	34.66	34.70	34.40	34.68
3715	AMEX	IOO	Mon, Sep 21, 2015	35.35	35.46	35.12	35.29
3714	AMEX	IOO	Fri, Sep 18, 2015	35.29	35.53	35.11	35.14
3713	AMEX	IOO	Thu, Sep 17, 2015	35.94	36.39	35.87	35.87
3712	AMEX	IOO	Wed, Sep 16, 2015	35.72	36.04	35.72	35.97
3711	AMEX	IOO	Tue, Sep 15, 2015	35.24	35.65	35.22	35.56
3710	AMEX	IOO	Mon, Sep 14, 2015	35.18	35.22	35.01	35.12
3709	AMEX	IOO	Fri, Sep 11, 2015	35.04	35.27	34.95	35.26
3708	AMEX	IOO	Thu, Sep 10, 2015	34.99	35.39	34.98	35.20
3707	AMEX	IOO	Wed, Sep 9, 2015	35.79	35.90	34.94	34.98
3706	AMEX	IOO	Tue, Sep 8, 2015	35.25	35.40	35.09	35.36
3705	AMEX	IOO	Fri, Sep 4, 2015	34.54	34.63	34.32	34.44
3704	AMEX	IOO	Thu, Sep 3, 2015	35.26	35.53	35.02	35.15
3703	AMEX	IOO	Wed, Sep 2, 2015	34.79	35.19	34.65	35.11
3702	AMEX	IOO	Tue, Sep 1, 2015	35.22	35.22	34.31	34.45
3701	AMEX	IOO	Mon, Aug 31, 2015	35.65	35.78	35.48	35.58
3700	AMEX	IOO	Fri, Aug 28, 2015	35.65	35.86	35.65	35.84
3699	AMEX	IOO	Thu, Aug 27, 2015	35.45	35.88	35.32	35.78
3698	AMEX	IOO	Wed, Aug 26, 2015	34.28	35.20	34.15	35.08
3697	AMEX	IOO	Tue, Aug 25, 2015	34.55	36.36	33.94	33.94
3696	AMEX	IOO	Mon, Aug 24, 2015	35.20	35.20	32.59	34.21
3695	AMEX	IOO	Fri, Aug 21, 2015	36.34	36.47	35.44	35.55
3694	AMEX	IOO	Thu, Aug 20, 2015	37.03	37.07	36.58	36.58
3693	AMEX	IOO	Wed, Aug 19, 2015	37.48	37.58	37.17	37.40
3692	AMEX	IOO	Tue, Aug 18, 2015	37.67	37.82	37.60	37.68
3691	AMEX	IOO	Mon, Aug 17, 2015	37.56	37.86	37.43	37.85
3690	AMEX	IOO	Fri, Aug 14, 2015	37.63	37.83	37.63	37.78
3689	AMEX	IOO	Thu, Aug 13, 2015	37.77	37.89	37.64	37.70
3688	AMEX	IOO	Wed, Aug 12, 2015	37.54	37.87	37.26	37.84
3687	AMEX	IOO	Tue, Aug 11, 2015	38.07	38.15	37.74	37.89
3686	AMEX	IOO	Mon, Aug 10, 2015	38.01	38.42	38.01	38.35
3685	AMEX	IOO	Fri, Aug 7, 2015	37.88	37.96	37.77	37.93
3684	AMEX	IOO	Thu, Aug 6, 2015	38.17	38.17	37.94	38.00
3683	AMEX	IOO	Wed, Aug 5, 2015	38.17	38.34	38.07	38.20
3682	AMEX	IOO	Tue, Aug 4, 2015	38.07	38.12	37.87	37.92
3681	AMEX	IOO	Mon, Aug 3, 2015	38.23	38.27	37.91	38.10
3680	AMEX	IOO	Fri, Jul 31, 2015	38.44	38.44	38.17	38.19
3679	AMEX	IOO	Thu, Jul 30, 2015	38.25	38.34	38.09	38.32
3678	AMEX	IOO	Wed, Jul 29, 2015	38.13	38.47	38.13	38.36
3677	AMEX	IOO	Tue, Jul 28, 2015	37.77	38.12	37.77	38.05
3676	AMEX	IOO	Mon, Jul 27, 2015	37.77	37.81	37.59	37.70
3675	AMEX	IOO	Fri, Jul 24, 2015	38.32	38.32	37.87	37.90
3674	AMEX	IOO	Thu, Jul 23, 2015	38.66	38.66	38.33	38.36
3673	AMEX	IOO	Wed, Jul 22, 2015	38.47	38.66	38.38	38.56
3672	AMEX	IOO	Tue, Jul 21, 2015	38.97	38.97	38.81	38.86
3671	AMEX	IOO	Mon, Jul 20, 2015	39.13	39.16	38.97	39.05
3670	AMEX	IOO	Fri, Jul 17, 2015	38.95	39.05	38.88	39.04
3669	AMEX	IOO	Thu, Jul 16, 2015	38.78	38.89	38.76	38.86
3668	AMEX	IOO	Wed, Jul 15, 2015	38.55	38.61	38.39	38.53
3667	AMEX	IOO	Tue, Jul 14, 2015	38.34	38.63	38.34	38.59
3666	AMEX	IOO	Mon, Jul 13, 2015	38.25	38.38	38.24	38.33
3665	AMEX	IOO	Fri, Jul 10, 2015	37.55	38.06	37.55	38.03
3664	AMEX	IOO	Thu, Jul 9, 2015	37.28	37.65	37.11	37.15
3663	AMEX	IOO	Wed, Jul 8, 2015	37.17	37.22	36.91	36.91
3662	AMEX	IOO	Tue, Jul 7, 2015	37.23	37.58	36.76	37.55
3661	AMEX	IOO	Mon, Jul 6, 2015	37.49	37.65	37.18	37.42
3660	AMEX	IOO	Thu, Jul 2, 2015	37.96	38.05	37.79	37.85
3659	AMEX	IOO	Wed, Jul 1, 2015	38.01	38.12	37.69	37.88
3658	AMEX	IOO	Tue, Jun 30, 2015	38.09	38.09	37.57	37.63
3657	AMEX	IOO	Mon, Jun 29, 2015	38.07	38.25	37.72	37.76
3656	AMEX	IOO	Fri, Jun 26, 2015	38.76	38.84	38.55	38.68
3655	AMEX	IOO	Thu, Jun 25, 2015	38.97	38.97	38.68	38.68
3654	AMEX	IOO	Wed, Jun 24, 2015	39.03	39.14	38.84	38.84
3653	AMEX	IOO	Tue, Jun 23, 2015	39.83	39.83	39.70	39.80
3652	AMEX	IOO	Mon, Jun 22, 2015	39.64	39.95	39.64	39.73
3651	AMEX	IOO	Fri, Jun 19, 2015	39.35	39.40	39.24	39.25
3650	AMEX	IOO	Thu, Jun 18, 2015	39.21	39.59	39.16	39.43
3649	AMEX	IOO	Wed, Jun 17, 2015	39.04	39.16	38.81	39.04
3648	AMEX	IOO	Tue, Jun 16, 2015	38.79	39.08	38.76	38.99
3647	AMEX	IOO	Mon, Jun 15, 2015	38.81	38.96	38.70	38.94
3646	AMEX	IOO	Fri, Jun 12, 2015	39.26	39.30	39.09	39.19
3645	AMEX	IOO	Thu, Jun 11, 2015	39.59	39.69	39.44	39.54
3644	AMEX	IOO	Wed, Jun 10, 2015	39.17	39.56	39.17	39.50
3643	AMEX	IOO	Tue, Jun 9, 2015	38.87	38.97	38.69	38.84
3642	AMEX	IOO	Mon, Jun 8, 2015	39.01	39.09	38.83	38.96
3641	AMEX	IOO	Fri, Jun 5, 2015	39.12	39.21	38.95	39.08
3640	AMEX	IOO	Thu, Jun 4, 2015	39.64	39.70	39.28	39.31
3639	AMEX	IOO	Wed, Jun 3, 2015	39.69	39.88	39.68	39.72
3638	AMEX	IOO	Tue, Jun 2, 2015	39.48	39.73	39.47	39.53
3637	AMEX	IOO	Mon, Jun 1, 2015	39.55	39.70	39.28	39.46
3636	AMEX	IOO	Fri, May 29, 2015	39.84	39.84	39.47	39.58
3635	AMEX	IOO	Thu, May 28, 2015	39.83	39.90	39.67	39.90
3634	AMEX	IOO	Wed, May 27, 2015	39.62	39.95	39.52	39.95
3633	AMEX	IOO	Tue, May 26, 2015	39.91	39.91	39.41	39.52
3632	AMEX	IOO	Fri, May 22, 2015	40.25	40.25	40.13	40.17
3631	AMEX	IOO	Thu, May 21, 2015	40.24	40.42	40.16	40.40
3630	AMEX	IOO	Wed, May 20, 2015	40.24	40.30	40.11	40.27
3629	AMEX	IOO	Tue, May 19, 2015	40.13	40.22	40.08	40.12
3628	AMEX	IOO	Mon, May 18, 2015	40.07	40.23	40.02	40.16
3627	AMEX	IOO	Fri, May 15, 2015	40.21	40.29	40.09	40.24
3626	AMEX	IOO	Thu, May 14, 2015	40.18	40.30	40.11	40.26
3625	AMEX	IOO	Wed, May 13, 2015	39.89	39.97	39.72	39.74
3624	AMEX	IOO	Tue, May 12, 2015	39.66	39.79	39.52	39.71
3623	AMEX	IOO	Mon, May 11, 2015	39.97	40.02	39.79	39.81
3622	AMEX	IOO	Fri, May 8, 2015	39.80	40.14	39.80	40.07
3621	AMEX	IOO	Thu, May 7, 2015	39.32	39.49	39.21	39.35
3620	AMEX	IOO	Wed, May 6, 2015	39.73	39.73	39.25	39.41
3619	AMEX	IOO	Tue, May 5, 2015	39.87	39.87	39.43	39.52
3618	AMEX	IOO	Mon, May 4, 2015	40.02	40.08	39.91	39.91
3617	AMEX	IOO	Fri, May 1, 2015	39.73	39.87	39.62	39.87
3616	AMEX	IOO	Thu, Apr 30, 2015	39.77	39.86	39.48	39.53
3615	AMEX	IOO	Wed, Apr 29, 2015	39.86	39.99	39.68	39.90
3614	AMEX	IOO	Tue, Apr 28, 2015	39.78	40.06	39.77	40.04
3613	AMEX	IOO	Mon, Apr 27, 2015	40.05	40.15	39.92	39.97
3612	AMEX	IOO	Fri, Apr 24, 2015	39.75	39.89	39.66	39.82
3611	AMEX	IOO	Thu, Apr 23, 2015	39.39	39.73	39.39	39.59
3610	AMEX	IOO	Wed, Apr 22, 2015	39.41	39.56	39.24	39.52
3609	AMEX	IOO	Tue, Apr 21, 2015	39.60	39.70	39.33	39.38
3608	AMEX	IOO	Mon, Apr 20, 2015	39.23	39.48	39.23	39.36
3607	AMEX	IOO	Fri, Apr 17, 2015	39.23	39.23	38.91	39.06
3606	AMEX	IOO	Thu, Apr 16, 2015	39.54	39.64	39.39	39.59
3605	AMEX	IOO	Wed, Apr 15, 2015	39.47	39.59	39.35	39.51
3604	AMEX	IOO	Tue, Apr 14, 2015	39.21	39.31	39.11	39.28
3603	AMEX	IOO	Mon, Apr 13, 2015	39.25	39.30	39.07	39.08
3602	AMEX	IOO	Fri, Apr 10, 2015	39.07	39.30	39.07	39.29
3601	AMEX	IOO	Thu, Apr 9, 2015	38.96	39.09	38.84	39.09
3600	AMEX	IOO	Wed, Apr 8, 2015	39.05	39.13	38.85	38.89
3599	AMEX	IOO	Tue, Apr 7, 2015	39.11	39.20	38.95	38.95
3598	AMEX	IOO	Mon, Apr 6, 2015	38.65	39.15	38.40	39.07
3597	AMEX	IOO	Thu, Apr 2, 2015	38.49	38.70	38.48	38.61
3596	AMEX	IOO	Wed, Apr 1, 2015	38.54	38.54	38.26	38.42
3595	AMEX	IOO	Tue, Mar 31, 2015	38.65	38.65	38.35	38.46
3594	AMEX	IOO	Mon, Mar 30, 2015	38.75	38.97	38.75	38.91
3593	AMEX	IOO	Fri, Mar 27, 2015	38.52	38.58	38.42	38.57
3592	AMEX	IOO	Thu, Mar 26, 2015	38.55	38.65	38.37	38.54
3591	AMEX	IOO	Wed, Mar 25, 2015	39.31	39.31	38.74	38.75
3590	AMEX	IOO	Tue, Mar 24, 2015	39.39	39.48	39.18	39.18
3589	AMEX	IOO	Mon, Mar 23, 2015	39.28	39.49	39.24	39.33
3588	AMEX	IOO	Fri, Mar 20, 2015	39.06	39.39	38.92	39.18
3587	AMEX	IOO	Thu, Mar 19, 2015	38.76	38.86	38.60	38.62
3586	AMEX	IOO	Wed, Mar 18, 2015	38.35	39.17	38.33	39.01
3585	AMEX	IOO	Tue, Mar 17, 2015	38.28	38.41	38.19	38.36
3584	AMEX	IOO	Mon, Mar 16, 2015	38.13	38.43	38.13	38.38
3583	AMEX	IOO	Fri, Mar 13, 2015	37.98	38.06	37.73	37.92
3582	AMEX	IOO	Thu, Mar 12, 2015	38.05	38.23	37.88	38.23
3581	AMEX	IOO	Wed, Mar 11, 2015	38.00	38.00	37.80	37.86
3580	AMEX	IOO	Tue, Mar 10, 2015	38.25	38.35	37.92	37.99
3579	AMEX	IOO	Mon, Mar 9, 2015	38.60	38.81	38.60	38.69
3578	AMEX	IOO	Fri, Mar 6, 2015	38.93	39.07	38.47	38.52
3577	AMEX	IOO	Thu, Mar 5, 2015	39.18	39.33	39.07	39.13
3576	AMEX	IOO	Wed, Mar 4, 2015	39.09	39.22	38.96	39.20
3575	AMEX	IOO	Tue, Mar 3, 2015	39.36	39.43	39.13	39.29
3574	AMEX	IOO	Mon, Mar 2, 2015	39.36	39.49	39.24	39.49
3573	AMEX	IOO	Fri, Feb 27, 2015	39.38	39.54	39.33	39.33
3572	AMEX	IOO	Thu, Feb 26, 2015	39.36	39.45	39.21	39.39
3571	AMEX	IOO	Wed, Feb 25, 2015	39.36	39.50	39.30	39.41
3570	AMEX	IOO	Tue, Feb 24, 2015	39.31	39.50	39.25	39.48
3569	AMEX	IOO	Mon, Feb 23, 2015	39.14	39.26	39.06	39.21
3568	AMEX	IOO	Fri, Feb 20, 2015	38.90	39.36	38.84	39.34
3567	AMEX	IOO	Thu, Feb 19, 2015	39.02	39.15	38.99	39.09
3566	AMEX	IOO	Wed, Feb 18, 2015	39.13	39.17	38.96	39.17
3565	AMEX	IOO	Tue, Feb 17, 2015	38.98	39.14	38.92	39.12
3564	AMEX	IOO	Fri, Feb 13, 2015	38.95	39.14	38.95	39.09
3563	AMEX	IOO	Thu, Feb 12, 2015	38.69	38.88	38.60	38.88
3562	AMEX	IOO	Wed, Feb 11, 2015	38.23	38.44	38.17	38.35
3561	AMEX	IOO	Tue, Feb 10, 2015	38.29	38.46	38.11	38.39
3560	AMEX	IOO	Mon, Feb 9, 2015	38.06	38.21	38.00	38.10
3559	AMEX	IOO	Fri, Feb 6, 2015	38.38	38.43	38.07	38.13
3558	AMEX	IOO	Thu, Feb 5, 2015	38.25	38.43	38.19	38.37
3557	AMEX	IOO	Wed, Feb 4, 2015	38.10	38.31	37.99	38.03
3556	AMEX	IOO	Tue, Feb 3, 2015	37.96	38.34	37.89	38.34
3555	AMEX	IOO	Mon, Feb 2, 2015	37.26	37.71	37.22	37.68
3554	AMEX	IOO	Fri, Jan 30, 2015	37.48	37.60	37.15	37.16
3553	AMEX	IOO	Thu, Jan 29, 2015	37.50	37.83	37.28	37.76
3552	AMEX	IOO	Wed, Jan 28, 2015	38.02	38.03	37.31	37.34
3551	AMEX	IOO	Tue, Jan 27, 2015	37.88	38.05	37.65	37.87
3550	AMEX	IOO	Mon, Jan 26, 2015	38.18	38.39	38.08	38.31
3549	AMEX	IOO	Fri, Jan 23, 2015	38.30	38.34	38.10	38.12
3548	AMEX	IOO	Thu, Jan 22, 2015	38.00	38.39	37.85	38.36
3547	AMEX	IOO	Wed, Jan 21, 2015	37.64	37.95	37.63	37.90
3546	AMEX	IOO	Tue, Jan 20, 2015	37.73	37.76	37.46	37.73
3545	AMEX	IOO	Fri, Jan 16, 2015	37.16	37.61	37.10	37.60
3544	AMEX	IOO	Thu, Jan 15, 2015	37.45	37.45	37.07	37.13
3543	AMEX	IOO	Wed, Jan 14, 2015	37.11	37.27	36.94	37.24
3542	AMEX	IOO	Tue, Jan 13, 2015	37.73	37.92	37.17	37.38
3541	AMEX	IOO	Mon, Jan 12, 2015	37.64	37.64	37.21	37.36
3540	AMEX	IOO	Fri, Jan 9, 2015	37.83	37.85	37.34	37.59
3539	AMEX	IOO	Thu, Jan 8, 2015	37.49	37.91	37.49	37.88
3538	AMEX	IOO	Wed, Jan 7, 2015	37.10	37.25	36.93	37.16
3537	AMEX	IOO	Tue, Jan 6, 2015	37.22	37.29	36.67	36.84
3536	AMEX	IOO	Mon, Jan 5, 2015	37.61	37.61	37.09	37.17
3535	AMEX	IOO	Fri, Jan 2, 2015	38.14	38.28	37.86	38.03
3534	AMEX	IOO	Wed, Dec 31, 2014	38.43	38.59	38.11	38.11
3533	AMEX	IOO	Tue, Dec 30, 2014	38.62	38.62	38.44	38.45
3532	AMEX	IOO	Mon, Dec 29, 2014	38.67	38.82	38.67	38.72
3531	AMEX	IOO	Fri, Dec 26, 2014	38.76	38.96	38.76	38.86
3530	AMEX	IOO	Wed, Dec 24, 2014	38.83	38.91	38.73	38.74
3529	AMEX	IOO	Tue, Dec 23, 2014	38.78	38.84	38.66	38.77
3528	AMEX	IOO	Mon, Dec 22, 2014	38.64	38.75	38.53	38.73
3527	AMEX	IOO	Fri, Dec 19, 2014	38.42	38.69	37.97	38.55
3526	AMEX	IOO	Thu, Dec 18, 2014	38.43	38.78	38.24	38.76
3525	AMEX	IOO	Wed, Dec 17, 2014	37.54	37.96	37.36	37.90
3524	AMEX	IOO	Tue, Dec 16, 2014	37.23	38.04	37.13	37.34
3523	AMEX	IOO	Mon, Dec 15, 2014	38.02	38.03	37.28	37.39
3522	AMEX	IOO	Fri, Dec 12, 2014	38.45	38.52	37.88	37.92
3521	AMEX	IOO	Thu, Dec 11, 2014	38.63	39.01	38.59	38.65
3520	AMEX	IOO	Wed, Dec 10, 2014	39.07	39.14	38.55	38.61
3519	AMEX	IOO	Tue, Dec 9, 2014	38.95	39.19	38.85	39.18
3518	AMEX	IOO	Mon, Dec 8, 2014	39.53	39.57	39.25	39.35
3517	AMEX	IOO	Fri, Dec 5, 2014	39.74	39.84	39.64	39.71
3516	AMEX	IOO	Thu, Dec 4, 2014	39.61	39.75	39.48	39.64
3515	AMEX	IOO	Wed, Dec 3, 2014	39.72	39.77	39.65	39.76
3514	AMEX	IOO	Tue, Dec 2, 2014	39.58	39.78	39.52	39.72
3513	AMEX	IOO	Mon, Dec 1, 2014	39.63	39.65	39.41	39.57
3512	AMEX	IOO	Fri, Nov 28, 2014	39.69	39.78	39.62	39.65
3511	AMEX	IOO	Wed, Nov 26, 2014	39.63	39.81	39.62	39.81
3510	AMEX	IOO	Tue, Nov 25, 2014	39.64	39.76	39.61	39.63
3509	AMEX	IOO	Mon, Nov 24, 2014	39.60	39.68	39.54	39.63
3508	AMEX	IOO	Fri, Nov 21, 2014	39.71	39.71	39.39	39.50
3507	AMEX	IOO	Thu, Nov 20, 2014	39.07	39.28	39.07	39.28
3506	AMEX	IOO	Wed, Nov 19, 2014	39.30	39.37	39.13	39.31
3505	AMEX	IOO	Tue, Nov 18, 2014	39.20	39.40	39.20	39.35
3504	AMEX	IOO	Mon, Nov 17, 2014	38.92	39.06	38.87	39.05
3503	AMEX	IOO	Fri, Nov 14, 2014	38.84	39.00	38.83	39.00
3502	AMEX	IOO	Thu, Nov 13, 2014	38.82	39.08	38.77	39.08
3501	AMEX	IOO	Wed, Nov 12, 2014	38.72	38.89	38.69	38.86
3500	AMEX	IOO	Tue, Nov 11, 2014	38.91	39.01	38.83	39.00
3499	AMEX	IOO	Mon, Nov 10, 2014	38.85	38.93	38.71	38.86
3498	AMEX	IOO	Fri, Nov 7, 2014	38.66	38.73	38.52	38.73
3497	AMEX	IOO	Thu, Nov 6, 2014	38.62	38.75	38.52	38.69
3496	AMEX	IOO	Wed, Nov 5, 2014	38.69	38.69	38.46	38.67
3495	AMEX	IOO	Tue, Nov 4, 2014	38.37	38.50	38.26	38.46
3494	AMEX	IOO	Mon, Nov 3, 2014	38.63	38.69	38.47	38.56
3493	AMEX	IOO	Fri, Oct 31, 2014	38.62	38.79	38.48	38.77
3492	AMEX	IOO	Thu, Oct 30, 2014	37.90	38.29	37.87	38.24
3491	AMEX	IOO	Wed, Oct 29, 2014	38.22	38.29	37.91	38.07
3490	AMEX	IOO	Tue, Oct 28, 2014	37.95	38.17	37.92	38.15
3489	AMEX	IOO	Mon, Oct 27, 2014	37.55	37.77	37.55	37.76
3488	AMEX	IOO	Fri, Oct 24, 2014	37.76	37.90	37.63	37.88
3487	AMEX	IOO	Thu, Oct 23, 2014	37.52	37.83	37.48	37.62
3486	AMEX	IOO	Wed, Oct 22, 2014	37.38	37.52	37.18	37.18
3485	AMEX	IOO	Tue, Oct 21, 2014	37.08	37.41	37.04	37.39
3484	AMEX	IOO	Mon, Oct 20, 2014	36.56	36.92	36.56	36.92
3483	AMEX	IOO	Fri, Oct 17, 2014	36.60	36.86	36.48	36.66
3482	AMEX	IOO	Thu, Oct 16, 2014	35.71	36.34	35.65	36.13
3481	AMEX	IOO	Wed, Oct 15, 2014	36.48	36.54	35.67	36.45
3480	AMEX	IOO	Tue, Oct 14, 2014	37.00	37.16	36.72	36.80
3479	AMEX	IOO	Mon, Oct 13, 2014	37.32	37.40	36.82	36.84
3478	AMEX	IOO	Fri, Oct 10, 2014	37.41	37.56	37.09	37.10
3477	AMEX	IOO	Thu, Oct 9, 2014	38.14	38.15	37.47	37.53
3476	AMEX	IOO	Wed, Oct 8, 2014	37.77	38.43	37.67	38.39
3475	AMEX	IOO	Tue, Oct 7, 2014	38.10	38.10	37.75	37.75
3474	AMEX	IOO	Mon, Oct 6, 2014	38.33	38.41	38.15	38.33
3473	AMEX	IOO	Fri, Oct 3, 2014	38.09	38.24	37.98	38.22
3472	AMEX	IOO	Thu, Oct 2, 2014	38.20	38.20	37.78	38.04
3471	AMEX	IOO	Wed, Oct 1, 2014	38.62	38.62	38.20	38.28
3470	AMEX	IOO	Tue, Sep 30, 2014	38.78	38.92	38.65	38.74
3469	AMEX	IOO	Mon, Sep 29, 2014	38.69	38.86	38.53	38.76
3468	AMEX	IOO	Fri, Sep 26, 2014	38.87	39.09	38.81	38.98
3467	AMEX	IOO	Thu, Sep 25, 2014	39.25	39.25	38.76	38.81
3466	AMEX	IOO	Wed, Sep 24, 2014	39.23	39.46	39.15	39.42
3465	AMEX	IOO	Tue, Sep 23, 2014	39.29	39.42	39.21	39.23
3464	AMEX	IOO	Mon, Sep 22, 2014	39.64	39.64	39.43	39.49
3463	AMEX	IOO	Fri, Sep 19, 2014	39.71	39.77	39.62	39.68
3462	AMEX	IOO	Thu, Sep 18, 2014	39.58	39.69	39.56	39.69
3461	AMEX	IOO	Wed, Sep 17, 2014	39.45	39.55	39.27	39.42
3460	AMEX	IOO	Tue, Sep 16, 2014	39.13	39.50	39.13	39.45
3459	AMEX	IOO	Mon, Sep 15, 2014	39.25	39.29	39.16	39.23
3458	AMEX	IOO	Fri, Sep 12, 2014	39.28	39.29	39.16	39.23
3457	AMEX	IOO	Thu, Sep 11, 2014	39.23	39.33	39.17	39.33
3456	AMEX	IOO	Wed, Sep 10, 2014	39.20	39.45	39.17	39.42
3455	AMEX	IOO	Tue, Sep 9, 2014	39.28	39.42	39.14	39.20
3454	AMEX	IOO	Mon, Sep 8, 2014	39.45	39.58	39.31	39.37
3453	AMEX	IOO	Fri, Sep 5, 2014	39.47	39.64	39.42	39.64
3452	AMEX	IOO	Thu, Sep 4, 2014	39.63	39.77	39.41	39.50
3451	AMEX	IOO	Wed, Sep 3, 2014	39.76	39.76	39.55	39.59
3450	AMEX	IOO	Tue, Sep 2, 2014	39.56	39.57	39.40	39.52
3449	AMEX	IOO	Fri, Aug 29, 2014	39.50	39.56	39.37	39.53
3448	AMEX	IOO	Thu, Aug 28, 2014	39.39	39.53	39.35	39.47
3447	AMEX	IOO	Wed, Aug 27, 2014	39.63	39.63	39.52	39.56
3446	AMEX	IOO	Tue, Aug 26, 2014	39.50	39.63	39.50	39.50
3445	AMEX	IOO	Mon, Aug 25, 2014	39.41	39.55	39.41	39.47
3444	AMEX	IOO	Fri, Aug 22, 2014	39.30	39.36	39.20	39.21
3443	AMEX	IOO	Thu, Aug 21, 2014	39.29	39.43	39.29	39.38
3442	AMEX	IOO	Wed, Aug 20, 2014	39.14	39.25	39.11	39.22
3441	AMEX	IOO	Tue, Aug 19, 2014	39.21	39.28	39.15	39.25
3440	AMEX	IOO	Mon, Aug 18, 2014	39.07	39.14	39.00	39.14
3439	AMEX	IOO	Fri, Aug 15, 2014	38.98	39.10	38.57	38.83
3438	AMEX	IOO	Thu, Aug 14, 2014	38.84	38.85	38.75	38.85
3437	AMEX	IOO	Wed, Aug 13, 2014	38.51	38.74	38.51	38.69
3436	AMEX	IOO	Tue, Aug 12, 2014	38.43	38.49	38.33	38.45
3435	AMEX	IOO	Mon, Aug 11, 2014	38.47	38.56	38.41	38.46
3434	AMEX	IOO	Fri, Aug 8, 2014	38.10	38.39	38.00	38.39
3433	AMEX	IOO	Thu, Aug 7, 2014	38.39	38.43	37.99	38.10
3432	AMEX	IOO	Wed, Aug 6, 2014	38.08	38.43	38.05	38.33
3431	AMEX	IOO	Tue, Aug 5, 2014	38.53	38.53	38.11	38.23
3430	AMEX	IOO	Mon, Aug 4, 2014	38.71	38.71	38.39	38.67
3429	AMEX	IOO	Fri, Aug 1, 2014	38.48	38.68	38.33	38.45
3428	AMEX	IOO	Thu, Jul 31, 2014	39.12	39.12	38.63	38.64
3427	AMEX	IOO	Wed, Jul 30, 2014	39.51	39.56	39.27	39.41
3426	AMEX	IOO	Tue, Jul 29, 2014	39.75	39.77	39.54	39.54
3425	AMEX	IOO	Mon, Jul 28, 2014	39.52	39.70	39.43	39.63
3424	AMEX	IOO	Fri, Jul 25, 2014	39.71	39.74	39.56	39.60
3423	AMEX	IOO	Thu, Jul 24, 2014	39.83	39.88	39.79	39.79
3422	AMEX	IOO	Wed, Jul 23, 2014	39.78	39.81	39.70	39.75
3421	AMEX	IOO	Tue, Jul 22, 2014	39.59	39.70	39.59	39.66
3420	AMEX	IOO	Mon, Jul 21, 2014	39.42	39.49	39.30	39.46
3419	AMEX	IOO	Fri, Jul 18, 2014	39.31	39.64	39.31	39.58
3418	AMEX	IOO	Thu, Jul 17, 2014	39.65	39.75	39.26	39.28
3417	AMEX	IOO	Wed, Jul 16, 2014	39.60	39.82	39.60	39.78
3416	AMEX	IOO	Tue, Jul 15, 2014	39.59	39.61	39.34	39.49
3415	AMEX	IOO	Mon, Jul 14, 2014	39.59	39.61	39.52	39.52
3414	AMEX	IOO	Fri, Jul 11, 2014	39.18	39.31	39.11	39.26
3413	AMEX	IOO	Thu, Jul 10, 2014	39.08	39.33	38.99	39.28
3412	AMEX	IOO	Wed, Jul 9, 2014	39.48	39.58	39.40	39.55
3411	AMEX	IOO	Tue, Jul 8, 2014	39.61	39.61	39.33	39.39
3410	AMEX	IOO	Mon, Jul 7, 2014	39.63	39.73	39.62	39.69
3409	AMEX	IOO	Thu, Jul 3, 2014	39.79	39.91	39.79	39.87
3408	AMEX	IOO	Wed, Jul 2, 2014	39.58	39.73	39.58	39.72
3407	AMEX	IOO	Tue, Jul 1, 2014	39.58	39.77	39.58	39.66
3406	AMEX	IOO	Mon, Jun 30, 2014	39.41	39.44	39.33	39.37
3405	AMEX	IOO	Fri, Jun 27, 2014	39.33	39.38	39.23	39.37
3404	AMEX	IOO	Thu, Jun 26, 2014	39.42	39.43	39.06	39.34
3403	AMEX	IOO	Wed, Jun 25, 2014	39.35	39.48	39.23	39.48
3402	AMEX	IOO	Tue, Jun 24, 2014	39.62	39.68	39.38	39.40
3401	AMEX	IOO	Mon, Jun 23, 2014	40.58	40.62	40.45	40.60
3400	AMEX	IOO	Fri, Jun 20, 2014	40.73	40.73	40.57	40.62
3399	AMEX	IOO	Thu, Jun 19, 2014	40.66	40.68	40.52	40.61
3398	AMEX	IOO	Wed, Jun 18, 2014	40.30	40.50	40.19	40.49
3397	AMEX	IOO	Tue, Jun 17, 2014	40.08	40.24	40.03	40.22
3396	AMEX	IOO	Mon, Jun 16, 2014	40.15	40.25	40.07	40.24
3395	AMEX	IOO	Fri, Jun 13, 2014	40.11	40.21	40.06	40.17
3394	AMEX	IOO	Thu, Jun 12, 2014	40.35	40.35	40.04	40.07
3393	AMEX	IOO	Wed, Jun 11, 2014	40.21	40.30	40.15	40.23
3392	AMEX	IOO	Tue, Jun 10, 2014	40.36	40.41	40.30	40.39
3391	AMEX	IOO	Mon, Jun 9, 2014	40.32	40.44	40.30	40.36
3390	AMEX	IOO	Fri, Jun 6, 2014	40.29	40.42	40.29	40.39
3389	AMEX	IOO	Thu, Jun 5, 2014	40.00	40.23	39.90	40.20
3388	AMEX	IOO	Wed, Jun 4, 2014	39.92	39.94	39.83	39.92
3387	AMEX	IOO	Tue, Jun 3, 2014	39.98	40.01	39.89	39.99
3386	AMEX	IOO	Mon, Jun 2, 2014	40.00	40.17	39.92	40.01
3385	AMEX	IOO	Fri, May 30, 2014	39.88	40.05	39.88	40.05
3384	AMEX	IOO	Thu, May 29, 2014	39.96	39.98	39.83	39.98
3383	AMEX	IOO	Wed, May 28, 2014	39.87	39.87	39.72	39.76
3382	AMEX	IOO	Tue, May 27, 2014	39.92	39.99	39.77	39.87
3381	AMEX	IOO	Fri, May 23, 2014	39.65	39.76	39.65	39.72
3380	AMEX	IOO	Thu, May 22, 2014	39.71	39.71	39.63	39.68
3379	AMEX	IOO	Wed, May 21, 2014	39.52	39.71	39.52	39.70
3378	AMEX	IOO	Tue, May 20, 2014	39.53	39.56	39.33	39.39
3377	AMEX	IOO	Mon, May 19, 2014	39.55	39.64	39.47	39.63
3376	AMEX	IOO	Fri, May 16, 2014	39.61	39.70	39.55	39.68
3375	AMEX	IOO	Thu, May 15, 2014	39.83	39.84	39.50	39.62
3374	AMEX	IOO	Wed, May 14, 2014	39.97	39.99	39.79	39.84
3373	AMEX	IOO	Tue, May 13, 2014	39.87	39.97	39.87	39.96
3372	AMEX	IOO	Mon, May 12, 2014	39.75	39.91	39.75	39.91
3371	AMEX	IOO	Fri, May 9, 2014	39.64	39.64	39.46	39.61
3370	AMEX	IOO	Thu, May 8, 2014	39.63	39.84	39.58	39.68
3369	AMEX	IOO	Wed, May 7, 2014	39.50	39.67	39.40	39.63
3368	AMEX	IOO	Tue, May 6, 2014	39.60	39.64	39.37	39.42
3367	AMEX	IOO	Mon, May 5, 2014	39.39	39.64	39.28	39.64
3366	AMEX	IOO	Fri, May 2, 2014	39.70	39.79	39.55	39.65
3365	AMEX	IOO	Thu, May 1, 2014	39.85	39.87	39.67	39.73
3364	AMEX	IOO	Wed, Apr 30, 2014	39.63	39.83	39.56	39.75
3363	AMEX	IOO	Tue, Apr 29, 2014	39.61	39.70	39.55	39.59
3362	AMEX	IOO	Mon, Apr 28, 2014	39.33	39.53	39.15	39.39
3361	AMEX	IOO	Fri, Apr 25, 2014	39.21	39.22	39.06	39.15
3360	AMEX	IOO	Thu, Apr 24, 2014	39.32	39.38	39.17	39.29
3359	AMEX	IOO	Wed, Apr 23, 2014	39.42	39.51	39.27	39.33
3358	AMEX	IOO	Tue, Apr 22, 2014	39.40	39.48	39.36	39.42
3357	AMEX	IOO	Mon, Apr 21, 2014	39.20	39.28	39.14	39.27
3356	AMEX	IOO	Thu, Apr 17, 2014	39.05	39.26	39.05	39.18
3355	AMEX	IOO	Wed, Apr 16, 2014	38.88	39.06	38.84	39.05
3354	AMEX	IOO	Tue, Apr 15, 2014	38.65	38.80	38.29	38.66
3353	AMEX	IOO	Mon, Apr 14, 2014	38.60	38.70	38.40	38.62
3352	AMEX	IOO	Fri, Apr 11, 2014	38.52	38.62	38.32	38.36
3351	AMEX	IOO	Thu, Apr 10, 2014	39.12	39.21	38.59	38.64
3350	AMEX	IOO	Wed, Apr 9, 2014	39.00	39.25	38.91	39.25
3349	AMEX	IOO	Tue, Apr 8, 2014	38.78	38.91	38.63	38.87
3348	AMEX	IOO	Mon, Apr 7, 2014	38.81	38.91	38.66	38.67
3347	AMEX	IOO	Fri, Apr 4, 2014	39.30	39.35	38.88	38.92
3346	AMEX	IOO	Thu, Apr 3, 2014	39.19	39.24	39.03	39.11
3345	AMEX	IOO	Wed, Apr 2, 2014	39.11	39.21	39.09	39.19
3344	AMEX	IOO	Tue, Apr 1, 2014	39.07	39.14	38.99	39.08
3343	AMEX	IOO	Mon, Mar 31, 2014	38.88	39.03	38.82	38.93
3342	AMEX	IOO	Fri, Mar 28, 2014	38.56	38.75	38.56	38.62
3341	AMEX	IOO	Thu, Mar 27, 2014	38.32	38.48	38.31	38.35
3340	AMEX	IOO	Wed, Mar 26, 2014	38.67	38.67	38.32	38.34
3339	AMEX	IOO	Tue, Mar 25, 2014	38.20	38.44	38.18	38.36
3338	AMEX	IOO	Mon, Mar 24, 2014	38.13	38.15	37.85	37.99
3337	AMEX	IOO	Fri, Mar 21, 2014	38.23	38.33	38.00	38.05
3336	AMEX	IOO	Thu, Mar 20, 2014	37.79	38.14	37.71	38.06
3335	AMEX	IOO	Wed, Mar 19, 2014	38.30	38.30	37.77	37.90
3334	AMEX	IOO	Tue, Mar 18, 2014	38.11	38.32	38.11	38.30
3333	AMEX	IOO	Mon, Mar 17, 2014	37.78	38.05	37.78	37.98
3332	AMEX	IOO	Fri, Mar 14, 2014	37.54	37.80	37.54	37.60
3331	AMEX	IOO	Thu, Mar 13, 2014	38.39	38.39	37.61	37.67
3330	AMEX	IOO	Wed, Mar 12, 2014	38.07	38.30	38.03	38.23
3329	AMEX	IOO	Tue, Mar 11, 2014	38.48	38.62	38.28	38.33
3328	AMEX	IOO	Mon, Mar 10, 2014	38.51	38.54	38.32	38.54
3327	AMEX	IOO	Fri, Mar 7, 2014	38.73	38.78	38.48	38.66
3326	AMEX	IOO	Thu, Mar 6, 2014	38.77	38.86	38.76	38.79
3325	AMEX	IOO	Wed, Mar 5, 2014	38.64	38.64	38.50	38.55
3324	AMEX	IOO	Tue, Mar 4, 2014	38.51	38.68	38.44	38.62
3323	AMEX	IOO	Mon, Mar 3, 2014	38.10	38.18	37.86	37.96
3322	AMEX	IOO	Fri, Feb 28, 2014	38.51	38.74	38.40	38.59
3321	AMEX	IOO	Thu, Feb 27, 2014	38.27	38.47	38.17	38.44
3320	AMEX	IOO	Wed, Feb 26, 2014	38.37	38.41	38.23	38.30
3319	AMEX	IOO	Tue, Feb 25, 2014	38.45	38.55	38.30	38.38
3318	AMEX	IOO	Mon, Feb 24, 2014	38.28	38.63	38.28	38.47
3317	AMEX	IOO	Fri, Feb 21, 2014	38.24	38.38	38.19	38.21
3316	AMEX	IOO	Thu, Feb 20, 2014	37.90	38.23	37.90	38.18
3315	AMEX	IOO	Wed, Feb 19, 2014	38.20	38.29	37.95	37.95
3314	AMEX	IOO	Tue, Feb 18, 2014	38.28	38.29	38.14	38.20
3313	AMEX	IOO	Fri, Feb 14, 2014	37.84	38.12	37.83	38.06
3312	AMEX	IOO	Thu, Feb 13, 2014	37.41	37.86	37.41	37.81
3311	AMEX	IOO	Wed, Feb 12, 2014	37.73	37.77	37.63	37.72
3310	AMEX	IOO	Tue, Feb 11, 2014	37.26	37.71	37.26	37.66
3309	AMEX	IOO	Mon, Feb 10, 2014	37.18	37.18	37.01	37.13
3308	AMEX	IOO	Fri, Feb 7, 2014	37.01	37.24	36.87	37.24
3307	AMEX	IOO	Thu, Feb 6, 2014	36.42	36.80	36.42	36.79
3306	AMEX	IOO	Wed, Feb 5, 2014	36.19	36.32	36.09	36.23
3305	AMEX	IOO	Tue, Feb 4, 2014	36.13	36.25	36.08	36.21
3304	AMEX	IOO	Mon, Feb 3, 2014	36.63	36.75	35.93	35.95
3303	AMEX	IOO	Fri, Jan 31, 2014	36.57	36.91	36.50	36.72
3302	AMEX	IOO	Thu, Jan 30, 2014	37.19	37.29	37.00	37.21
3301	AMEX	IOO	Wed, Jan 29, 2014	37.03	37.19	36.90	36.97
3300	AMEX	IOO	Tue, Jan 28, 2014	37.25	37.42	37.22	37.37
3299	AMEX	IOO	Mon, Jan 27, 2014	37.25	37.34	36.92	37.04
3298	AMEX	IOO	Fri, Jan 24, 2014	37.90	37.90	37.25	37.25
3297	AMEX	IOO	Thu, Jan 23, 2014	38.34	38.34	37.95	38.13
3296	AMEX	IOO	Wed, Jan 22, 2014	38.43	38.46	38.34	38.40
3295	AMEX	IOO	Tue, Jan 21, 2014	38.55	38.58	38.29	38.46
3294	AMEX	IOO	Fri, Jan 17, 2014	38.50	38.55	38.36	38.42
3293	AMEX	IOO	Thu, Jan 16, 2014	38.55	38.59	38.46	38.59
3292	AMEX	IOO	Wed, Jan 15, 2014	38.37	38.65	38.37	38.63
3291	AMEX	IOO	Tue, Jan 14, 2014	38.18	38.40	38.11	38.36
3290	AMEX	IOO	Mon, Jan 13, 2014	38.29	38.34	37.94	37.98
3289	AMEX	IOO	Fri, Jan 10, 2014	38.34	38.39	38.21	38.32
3288	AMEX	IOO	Thu, Jan 9, 2014	38.19	38.27	37.98	38.20
3287	AMEX	IOO	Wed, Jan 8, 2014	38.19	38.27	38.09	38.15
3286	AMEX	IOO	Tue, Jan 7, 2014	38.17	38.35	38.17	38.29
3285	AMEX	IOO	Mon, Jan 6, 2014	38.08	38.19	38.01	38.06
3284	AMEX	IOO	Fri, Jan 3, 2014	38.16	38.19	38.03	38.10
3283	AMEX	IOO	Thu, Jan 2, 2014	38.37	38.37	38.01	38.10
3282	AMEX	IOO	Tue, Dec 31, 2013	38.63	38.69	38.54	38.62
3281	AMEX	IOO	Mon, Dec 30, 2013	38.46	38.62	38.44	38.52
3280	AMEX	IOO	Fri, Dec 27, 2013	38.51	38.63	38.46	38.50
3279	AMEX	IOO	Thu, Dec 26, 2013	38.23	38.42	38.22	38.34
3278	AMEX	IOO	Tue, Dec 24, 2013	37.97	38.12	37.97	38.12
3277	AMEX	IOO	Mon, Dec 23, 2013	38.07	38.07	37.92	38.02
3276	AMEX	IOO	Fri, Dec 20, 2013	37.81	37.90	37.78	37.83
3275	AMEX	IOO	Thu, Dec 19, 2013	37.60	37.73	37.49	37.71
3274	AMEX	IOO	Wed, Dec 18, 2013	37.09	37.69	36.99	37.64
3273	AMEX	IOO	Tue, Dec 17, 2013	37.22	37.22	36.97	37.05
3272	AMEX	IOO	Mon, Dec 16, 2013	37.52	37.73	37.48	37.60
3271	AMEX	IOO	Fri, Dec 13, 2013	37.30	37.34	37.20	37.29
3270	AMEX	IOO	Thu, Dec 12, 2013	37.47	37.55	37.29	37.35
3269	AMEX	IOO	Wed, Dec 11, 2013	38.03	38.03	37.57	37.61
3268	AMEX	IOO	Tue, Dec 10, 2013	38.05	38.09	37.92	37.98
3267	AMEX	IOO	Mon, Dec 9, 2013	38.13	38.20	38.06	38.15
3266	AMEX	IOO	Fri, Dec 6, 2013	37.94	38.08	37.89	38.07
3265	AMEX	IOO	Thu, Dec 5, 2013	37.78	37.79	37.53	37.56
3264	AMEX	IOO	Wed, Dec 4, 2013	37.60	37.86	37.51	37.79
3263	AMEX	IOO	Tue, Dec 3, 2013	37.93	38.04	37.79	37.92
3262	AMEX	IOO	Mon, Dec 2, 2013	38.32	38.32	38.10	38.13
3261	AMEX	IOO	Fri, Nov 29, 2013	38.48	38.55	38.32	38.32
3260	AMEX	IOO	Wed, Nov 27, 2013	38.33	38.33	38.22	38.25
3259	AMEX	IOO	Tue, Nov 26, 2013	38.18	38.27	38.15	38.15
3258	AMEX	IOO	Mon, Nov 25, 2013	38.32	38.41	38.22	38.27
3257	AMEX	IOO	Fri, Nov 22, 2013	38.23	38.33	38.16	38.32
3256	AMEX	IOO	Thu, Nov 21, 2013	38.08	38.14	38.01	38.14
3255	AMEX	IOO	Wed, Nov 20, 2013	38.11	38.21	37.83	37.94
3254	AMEX	IOO	Tue, Nov 19, 2013	38.11	38.20	38.01	38.07
3253	AMEX	IOO	Mon, Nov 18, 2013	38.24	38.29	38.07	38.11
3252	AMEX	IOO	Fri, Nov 15, 2013	37.95	38.10	37.95	38.08
3251	AMEX	IOO	Thu, Nov 14, 2013	37.63	37.93	37.63	37.87
3250	AMEX	IOO	Wed, Nov 13, 2013	37.17	37.77	37.17	37.77
3249	AMEX	IOO	Tue, Nov 12, 2013	37.48	37.66	37.48	37.56
3248	AMEX	IOO	Mon, Nov 11, 2013	37.68	37.68	37.48	37.65
3247	AMEX	IOO	Fri, Nov 8, 2013	37.10	37.62	37.10	37.62
3246	AMEX	IOO	Thu, Nov 7, 2013	37.68	37.68	37.24	37.26
3245	AMEX	IOO	Wed, Nov 6, 2013	37.68	37.78	37.65	37.74
3244	AMEX	IOO	Tue, Nov 5, 2013	37.38	37.49	37.16	37.42
3243	AMEX	IOO	Mon, Nov 4, 2013	37.58	37.62	37.46	37.61
3242	AMEX	IOO	Fri, Nov 1, 2013	37.30	37.49	37.23	37.49
3241	AMEX	IOO	Thu, Oct 31, 2013	37.48	37.67	37.43	37.52
3240	AMEX	IOO	Wed, Oct 30, 2013	37.92	37.92	37.53	37.68
3239	AMEX	IOO	Tue, Oct 29, 2013	37.65	37.82	37.65	37.82
3238	AMEX	IOO	Mon, Oct 28, 2013	37.53	37.66	37.46	37.55
3237	AMEX	IOO	Fri, Oct 25, 2013	37.50	37.60	37.48	37.53
3236	AMEX	IOO	Thu, Oct 24, 2013	37.57	37.58	37.45	37.51
3235	AMEX	IOO	Wed, Oct 23, 2013	37.43	37.43	37.25	37.33
3234	AMEX	IOO	Tue, Oct 22, 2013	37.45	37.72	37.45	37.63
3233	AMEX	IOO	Mon, Oct 21, 2013	37.34	37.35	37.24	37.30
3232	AMEX	IOO	Fri, Oct 18, 2013	37.35	37.36	37.19	37.35
3231	AMEX	IOO	Thu, Oct 17, 2013	36.90	37.20	36.78	37.18
3230	AMEX	IOO	Wed, Oct 16, 2013	36.70	36.89	36.57	36.89
3229	AMEX	IOO	Tue, Oct 15, 2013	36.55	36.68	36.47	36.47
3228	AMEX	IOO	Mon, Oct 14, 2013	36.30	36.72	36.28	36.70
3227	AMEX	IOO	Fri, Oct 11, 2013	36.36	36.49	36.26	36.49
3226	AMEX	IOO	Thu, Oct 10, 2013	36.02	36.32	36.02	36.32
3225	AMEX	IOO	Wed, Oct 9, 2013	35.70	35.72	35.41	35.62
3224	AMEX	IOO	Tue, Oct 8, 2013	35.82	35.86	35.58	35.60
3223	AMEX	IOO	Mon, Oct 7, 2013	35.86	36.05	35.79	35.92
3222	AMEX	IOO	Fri, Oct 4, 2013	35.02	36.19	35.02	36.18
3221	AMEX	IOO	Thu, Oct 3, 2013	36.22	36.22	35.96	36.04
3220	AMEX	IOO	Wed, Oct 2, 2013	36.05	36.25	35.97	36.18
3219	AMEX	IOO	Tue, Oct 1, 2013	36.15	36.25	36.05	36.18
3218	AMEX	IOO	Mon, Sep 30, 2013	35.90	36.11	35.90	35.97
3217	AMEX	IOO	Fri, Sep 27, 2013	36.22	36.34	36.20	36.32
3216	AMEX	IOO	Thu, Sep 26, 2013	36.40	36.50	36.28	36.38
3215	AMEX	IOO	Wed, Sep 25, 2013	36.24	36.41	36.21	36.30
3214	AMEX	IOO	Tue, Sep 24, 2013	36.29	36.46	36.27	36.30
3213	AMEX	IOO	Mon, Sep 23, 2013	36.50	36.50	36.26	36.35
3212	AMEX	IOO	Fri, Sep 20, 2013	36.79	36.81	36.50	36.50
3211	AMEX	IOO	Thu, Sep 19, 2013	36.91	37.02	36.72	36.80
3210	AMEX	IOO	Wed, Sep 18, 2013	36.28	37.12	36.20	36.93
3209	AMEX	IOO	Tue, Sep 17, 2013	36.16	36.31	36.16	36.27
3208	AMEX	IOO	Mon, Sep 16, 2013	36.47	36.47	36.18	36.25
3207	AMEX	IOO	Fri, Sep 13, 2013	35.78	36.02	35.78	36.00
3206	AMEX	IOO	Thu, Sep 12, 2013	35.95	35.99	35.81	35.82
3205	AMEX	IOO	Wed, Sep 11, 2013	35.78	35.98	35.77	35.98
3204	AMEX	IOO	Tue, Sep 10, 2013	35.61	35.77	35.61	35.77
3203	AMEX	IOO	Mon, Sep 9, 2013	35.21	35.45	35.21	35.43
3202	AMEX	IOO	Fri, Sep 6, 2013	35.15	35.23	34.87	35.09
3201	AMEX	IOO	Thu, Sep 5, 2013	34.96	35.02	34.90	34.97
3200	AMEX	IOO	Wed, Sep 4, 2013	34.65	34.98	34.63	34.95
3199	AMEX	IOO	Tue, Sep 3, 2013	34.82	34.89	34.59	34.66
3198	AMEX	IOO	Fri, Aug 30, 2013	34.66	34.66	34.37	34.40
3197	AMEX	IOO	Thu, Aug 29, 2013	34.63	34.79	34.60	34.65
3196	AMEX	IOO	Wed, Aug 28, 2013	34.46	34.77	34.46	34.67
3195	AMEX	IOO	Tue, Aug 27, 2013	34.71	34.88	34.56	34.57
3194	AMEX	IOO	Mon, Aug 26, 2013	35.26	35.29	35.10	35.13
3193	AMEX	IOO	Fri, Aug 23, 2013	35.18	35.34	35.15	35.34
3192	AMEX	IOO	Thu, Aug 22, 2013	34.89	35.08	34.88	35.04
3191	AMEX	IOO	Wed, Aug 21, 2013	34.96	35.02	34.72	34.72
3190	AMEX	IOO	Tue, Aug 20, 2013	35.02	35.19	34.96	35.07
3189	AMEX	IOO	Mon, Aug 19, 2013	35.17	35.28	35.06	35.06
3188	AMEX	IOO	Fri, Aug 16, 2013	35.31	35.43	35.24	35.33
3187	AMEX	IOO	Thu, Aug 15, 2013	35.39	35.40	35.14	35.35
3186	AMEX	IOO	Wed, Aug 14, 2013	35.81	35.84	35.66	35.67
3185	AMEX	IOO	Tue, Aug 13, 2013	35.68	35.85	35.54	35.78
3184	AMEX	IOO	Mon, Aug 12, 2013	35.60	35.71	35.56	35.64
3183	AMEX	IOO	Fri, Aug 9, 2013	35.78	35.85	35.59	35.72
3182	AMEX	IOO	Thu, Aug 8, 2013	35.75	35.83	35.56	35.77
3181	AMEX	IOO	Wed, Aug 7, 2013	35.56	35.60	35.50	35.56
3180	AMEX	IOO	Tue, Aug 6, 2013	35.72	35.76	35.52	35.59
3179	AMEX	IOO	Mon, Aug 5, 2013	35.67	35.76	35.63	35.76
3178	AMEX	IOO	Fri, Aug 2, 2013	35.73	35.88	35.69	35.87
3177	AMEX	IOO	Thu, Aug 1, 2013	35.69	35.77	35.61	35.75
3176	AMEX	IOO	Wed, Jul 31, 2013	35.41	35.67	35.41	35.44
3175	AMEX	IOO	Tue, Jul 30, 2013	35.54	35.54	35.30	35.41
3174	AMEX	IOO	Mon, Jul 29, 2013	35.41	35.48	35.30	35.40
3173	AMEX	IOO	Fri, Jul 26, 2013	35.47	35.62	35.31	35.62
3172	AMEX	IOO	Thu, Jul 25, 2013	35.45	35.72	35.44	35.72
3171	AMEX	IOO	Wed, Jul 24, 2013	35.86	35.86	35.57	35.65
3170	AMEX	IOO	Tue, Jul 23, 2013	35.71	35.77	35.61	35.70
3169	AMEX	IOO	Mon, Jul 22, 2013	35.58	35.65	35.51	35.60
3168	AMEX	IOO	Fri, Jul 19, 2013	35.38	35.51	35.30	35.48
3167	AMEX	IOO	Thu, Jul 18, 2013	35.40	35.56	35.37	35.49
3166	AMEX	IOO	Wed, Jul 17, 2013	35.38	35.44	35.25	35.32
3165	AMEX	IOO	Tue, Jul 16, 2013	35.26	35.26	35.11	35.20
3164	AMEX	IOO	Mon, Jul 15, 2013	35.24	35.30	35.15	35.29
3163	AMEX	IOO	Fri, Jul 12, 2013	35.04	35.12	34.98	35.11
3162	AMEX	IOO	Thu, Jul 11, 2013	35.07	35.26	34.96	35.26
3161	AMEX	IOO	Wed, Jul 10, 2013	34.53	34.72	34.44	34.57
3160	AMEX	IOO	Tue, Jul 9, 2013	34.52	34.53	34.38	34.51
3159	AMEX	IOO	Mon, Jul 8, 2013	34.19	34.36	34.15	34.25
3158	AMEX	IOO	Fri, Jul 5, 2013	34.11	34.14	33.80	34.09
3157	AMEX	IOO	Wed, Jul 3, 2013	33.70	33.95	33.57	33.87
3156	AMEX	IOO	Tue, Jul 2, 2013	33.96	34.13	33.81	33.88
3155	AMEX	IOO	Mon, Jul 1, 2013	34.03	34.24	33.95	33.98
3154	AMEX	IOO	Fri, Jun 28, 2013	33.94	34.01	33.74	33.78
3153	AMEX	IOO	Thu, Jun 27, 2013	34.03	34.15	33.95	34.01
3152	AMEX	IOO	Wed, Jun 26, 2013	33.79	33.84	33.61	33.79
3151	AMEX	IOO	Tue, Jun 25, 2013	33.52	33.57	33.21	33.46
3150	AMEX	IOO	Mon, Jun 24, 2013	33.71	33.96	33.45	33.71
3149	AMEX	IOO	Fri, Jun 21, 2013	34.42	34.47	33.90	34.21
3148	AMEX	IOO	Thu, Jun 20, 2013	34.76	34.76	34.04	34.12
3147	AMEX	IOO	Wed, Jun 19, 2013	35.75	35.77	35.18	35.18
3146	AMEX	IOO	Tue, Jun 18, 2013	35.63	35.82	35.63	35.77
3145	AMEX	IOO	Mon, Jun 17, 2013	35.61	35.73	35.35	35.52
3144	AMEX	IOO	Fri, Jun 14, 2013	35.35	35.47	35.12	35.13
3143	AMEX	IOO	Thu, Jun 13, 2013	35.08	35.53	35.00	35.49
3142	AMEX	IOO	Wed, Jun 12, 2013	35.56	35.56	35.03	35.07
3141	AMEX	IOO	Tue, Jun 11, 2013	35.18	35.44	35.11	35.23
3140	AMEX	IOO	Mon, Jun 10, 2013	35.71	35.71	35.49	35.57
3139	AMEX	IOO	Fri, Jun 7, 2013	35.28	35.55	35.18	35.54
3138	AMEX	IOO	Thu, Jun 6, 2013	34.98	35.21	34.77	35.21
3137	AMEX	IOO	Wed, Jun 5, 2013	35.39	35.39	34.99	35.00
3136	AMEX	IOO	Tue, Jun 4, 2013	35.71	35.84	35.42	35.64
3135	AMEX	IOO	Mon, Jun 3, 2013	35.41	35.66	35.19	35.64
3134	AMEX	IOO	Fri, May 31, 2013	35.77	35.80	35.34	35.34
3133	AMEX	IOO	Thu, May 30, 2013	35.90	36.12	35.88	36.00
3132	AMEX	IOO	Wed, May 29, 2013	35.86	35.89	35.66	35.80
3131	AMEX	IOO	Tue, May 28, 2013	36.26	36.34	35.98	36.05
3130	AMEX	IOO	Fri, May 24, 2013	35.66	35.81	35.60	35.81
3129	AMEX	IOO	Thu, May 23, 2013	35.59	35.93	35.53	35.89
3128	AMEX	IOO	Wed, May 22, 2013	36.29	36.66	35.97	36.07
3127	AMEX	IOO	Tue, May 21, 2013	36.14	36.32	36.00	36.28
3126	AMEX	IOO	Mon, May 20, 2013	36.04	36.22	36.04	36.14
3125	AMEX	IOO	Fri, May 17, 2013	35.86	36.09	35.84	36.08
3124	AMEX	IOO	Thu, May 16, 2013	35.93	36.00	35.79	35.83
3123	AMEX	IOO	Wed, May 15, 2013	35.73	36.03	35.73	36.01
3122	AMEX	IOO	Tue, May 14, 2013	35.56	35.81	35.54	35.79
3121	AMEX	IOO	Mon, May 13, 2013	35.50	35.58	35.48	35.56
3120	AMEX	IOO	Fri, May 10, 2013	35.55	35.61	35.44	35.61
3119	AMEX	IOO	Thu, May 9, 2013	35.70	35.71	35.50	35.50
3118	AMEX	IOO	Wed, May 8, 2013	35.65	35.79	35.61	35.79
3117	AMEX	IOO	Tue, May 7, 2013	35.52	35.57	35.39	35.55
3116	AMEX	IOO	Mon, May 6, 2013	35.33	35.41	35.24	35.36
3115	AMEX	IOO	Fri, May 3, 2013	35.32	35.50	35.32	35.41
3114	AMEX	IOO	Thu, May 2, 2013	34.87	35.09	34.83	35.08
3113	AMEX	IOO	Wed, May 1, 2013	35.05	35.06	34.82	34.85
3112	AMEX	IOO	Tue, Apr 30, 2013	35.13	35.14	34.94	35.12
3111	AMEX	IOO	Mon, Apr 29, 2013	34.92	35.20	34.87	35.13
3110	AMEX	IOO	Fri, Apr 26, 2013	34.68	34.82	34.64	34.76
3109	AMEX	IOO	Thu, Apr 25, 2013	34.75	34.87	34.67	34.68
3108	AMEX	IOO	Wed, Apr 24, 2013	34.58	34.74	34.58	34.61
3107	AMEX	IOO	Tue, Apr 23, 2013	34.28	34.56	34.28	34.55
3106	AMEX	IOO	Mon, Apr 22, 2013	34.02	34.15	33.85	34.09
3105	AMEX	IOO	Fri, Apr 19, 2013	33.89	33.96	33.81	33.91
3104	AMEX	IOO	Thu, Apr 18, 2013	33.96	33.97	33.65	33.77
3103	AMEX	IOO	Wed, Apr 17, 2013	34.16	34.21	33.69	33.87
3102	AMEX	IOO	Tue, Apr 16, 2013	34.35	34.51	34.24	34.50
3101	AMEX	IOO	Mon, Apr 15, 2013	34.42	34.50	34.05	34.05
3100	AMEX	IOO	Fri, Apr 12, 2013	34.54	34.62	34.41	34.62
3099	AMEX	IOO	Thu, Apr 11, 2013	34.60	34.80	34.55	34.71
3098	AMEX	IOO	Wed, Apr 10, 2013	34.28	34.57	34.28	34.53
3097	AMEX	IOO	Tue, Apr 9, 2013	33.97	34.20	33.88	34.08
3096	AMEX	IOO	Mon, Apr 8, 2013	33.77	33.89	33.65	33.89
3095	AMEX	IOO	Fri, Apr 5, 2013	33.53	33.80	33.45	33.78
3094	AMEX	IOO	Thu, Apr 4, 2013	33.72	33.95	33.70	33.93
3093	AMEX	IOO	Wed, Apr 3, 2013	34.15	34.16	33.75	33.81
3092	AMEX	IOO	Tue, Apr 2, 2013	33.95	34.17	33.95	34.04
3091	AMEX	IOO	Mon, Apr 1, 2013	33.86	33.92	33.72	33.78
3090	AMEX	IOO	Thu, Mar 28, 2013	33.84	33.98	33.82	33.90
3089	AMEX	IOO	Wed, Mar 27, 2013	33.63	33.81	33.58	33.78
3088	AMEX	IOO	Tue, Mar 26, 2013	33.86	33.99	33.80	33.98
3087	AMEX	IOO	Mon, Mar 25, 2013	34.15	34.17	33.67	33.77
3086	AMEX	IOO	Fri, Mar 22, 2013	33.96	34.09	33.89	34.06
3085	AMEX	IOO	Thu, Mar 21, 2013	33.79	34.00	33.76	33.76
3084	AMEX	IOO	Wed, Mar 20, 2013	34.05	34.12	34.00	34.06
3083	AMEX	IOO	Tue, Mar 19, 2013	34.00	34.03	33.65	33.85
3082	AMEX	IOO	Mon, Mar 18, 2013	33.75	34.07	33.75	33.87
3081	AMEX	IOO	Fri, Mar 15, 2013	34.20	34.25	34.08	34.18
3080	AMEX	IOO	Thu, Mar 14, 2013	34.06	34.30	34.06	34.30
3079	AMEX	IOO	Wed, Mar 13, 2013	33.90	33.98	33.79	33.94
3078	AMEX	IOO	Tue, Mar 12, 2013	34.04	34.08	33.85	33.93
3077	AMEX	IOO	Mon, Mar 11, 2013	33.89	34.04	33.85	34.04
3076	AMEX	IOO	Fri, Mar 8, 2013	33.92	33.98	33.82	33.97
3075	AMEX	IOO	Thu, Mar 7, 2013	33.82	33.90	33.82	33.88
3074	AMEX	IOO	Wed, Mar 6, 2013	33.83	33.83	33.67	33.80
3073	AMEX	IOO	Tue, Mar 5, 2013	33.71	33.75	33.57	33.69
3072	AMEX	IOO	Mon, Mar 4, 2013	33.13	33.36	33.06	33.36
3071	AMEX	IOO	Fri, Mar 1, 2013	33.01	33.27	32.94	33.21
3070	AMEX	IOO	Thu, Feb 28, 2013	33.35	33.49	33.27	33.27
3069	AMEX	IOO	Wed, Feb 27, 2013	32.84	33.38	32.84	33.34
3068	AMEX	IOO	Tue, Feb 26, 2013	32.94	33.01	32.67	32.86
3067	AMEX	IOO	Mon, Feb 25, 2013	33.58	33.65	32.71	32.74
3066	AMEX	IOO	Fri, Feb 22, 2013	33.23	33.38	33.13	33.38
3065	AMEX	IOO	Thu, Feb 21, 2013	33.17	33.17	32.91	33.02
3064	AMEX	IOO	Wed, Feb 20, 2013	33.77	33.78	33.41	33.42
3063	AMEX	IOO	Tue, Feb 19, 2013	33.60	33.79	33.60	33.75
3062	AMEX	IOO	Fri, Feb 15, 2013	33.53	33.54	33.30	33.41
3061	AMEX	IOO	Thu, Feb 14, 2013	33.38	33.53	33.35	33.50
3060	AMEX	IOO	Wed, Feb 13, 2013	33.72	33.76	33.58	33.62
3059	AMEX	IOO	Tue, Feb 12, 2013	33.51	33.69	33.46	33.62
3058	AMEX	IOO	Mon, Feb 11, 2013	33.48	33.50	33.36	33.47
3057	AMEX	IOO	Fri, Feb 8, 2013	33.39	33.51	33.39	33.46
3056	AMEX	IOO	Thu, Feb 7, 2013	33.48	33.48	33.07	33.24
3055	AMEX	IOO	Wed, Feb 6, 2013	33.34	33.51	33.31	33.51
3054	AMEX	IOO	Tue, Feb 5, 2013	33.41	33.62	33.41	33.53
3053	AMEX	IOO	Mon, Feb 4, 2013	33.51	33.53	33.25	33.27
3052	AMEX	IOO	Fri, Feb 1, 2013	33.79	33.88	33.69	33.85
3051	AMEX	IOO	Thu, Jan 31, 2013	33.64	33.76	33.58	33.62
3050	AMEX	IOO	Wed, Jan 30, 2013	33.84	33.91	33.76	33.78
3049	AMEX	IOO	Tue, Jan 29, 2013	33.61	33.86	33.61	33.85
3048	AMEX	IOO	Mon, Jan 28, 2013	33.70	33.70	33.53	33.60
3047	AMEX	IOO	Fri, Jan 25, 2013	33.51	33.65	33.48	33.65
3046	AMEX	IOO	Thu, Jan 24, 2013	33.25	33.45	33.23	33.37
3045	AMEX	IOO	Wed, Jan 23, 2013	33.17	33.19	33.07	33.19
3044	AMEX	IOO	Tue, Jan 22, 2013	33.05	33.12	32.95	33.11
3043	AMEX	IOO	Fri, Jan 18, 2013	33.12	33.14	32.95	33.11
3042	AMEX	IOO	Thu, Jan 17, 2013	33.12	33.24	33.04	33.14
3041	AMEX	IOO	Wed, Jan 16, 2013	32.86	32.94	32.83	32.92
3040	AMEX	IOO	Tue, Jan 15, 2013	32.85	33.05	32.80	33.02
3039	AMEX	IOO	Mon, Jan 14, 2013	32.95	33.06	32.92	33.05
3038	AMEX	IOO	Fri, Jan 11, 2013	32.98	33.06	32.87	33.04
3037	AMEX	IOO	Thu, Jan 10, 2013	32.71	32.93	32.67	32.90
3036	AMEX	IOO	Wed, Jan 9, 2013	32.43	32.53	32.40	32.49
3035	AMEX	IOO	Tue, Jan 8, 2013	32.33	32.39	32.19	32.29
3034	AMEX	IOO	Mon, Jan 7, 2013	32.42	32.46	32.31	32.45
3033	AMEX	IOO	Fri, Jan 4, 2013	32.36	32.57	32.32	32.56
3032	AMEX	IOO	Thu, Jan 3, 2013	32.48	32.49	32.32	32.34
3031	AMEX	IOO	Wed, Jan 2, 2013	32.47	32.60	32.31	32.54
3030	AMEX	IOO	Mon, Dec 31, 2012	31.50	31.98	31.50	31.90
3029	AMEX	IOO	Fri, Dec 28, 2012	31.66	31.77	31.50	31.56
3028	AMEX	IOO	Thu, Dec 27, 2012	31.91	31.91	31.61	31.87
3027	AMEX	IOO	Wed, Dec 26, 2012	31.91	32.02	31.65	31.79
3026	AMEX	IOO	Mon, Dec 24, 2012	31.91	32.02	31.73	31.75
3025	AMEX	IOO	Fri, Dec 21, 2012	31.77	31.92	31.69	31.89
3024	AMEX	IOO	Thu, Dec 20, 2012	32.11	32.20	32.03	32.18
3023	AMEX	IOO	Wed, Dec 19, 2012	32.27	32.40	32.06	32.06
3022	AMEX	IOO	Tue, Dec 18, 2012	31.92	32.17	31.89	32.17
3021	AMEX	IOO	Mon, Dec 17, 2012	31.63	31.85	31.63	31.84
3020	AMEX	IOO	Fri, Dec 14, 2012	31.99	32.12	31.91	31.99
3019	AMEX	IOO	Thu, Dec 13, 2012	32.14	32.17	31.92	32.02
3018	AMEX	IOO	Wed, Dec 12, 2012	32.12	32.31	32.07	32.10
3017	AMEX	IOO	Tue, Dec 11, 2012	31.88	32.09	31.88	31.97
3016	AMEX	IOO	Mon, Dec 10, 2012	31.73	31.82	31.68	31.75
3015	AMEX	IOO	Fri, Dec 7, 2012	31.65	31.74	31.59	31.71
3014	AMEX	IOO	Thu, Dec 6, 2012	31.63	31.70	31.54	31.65
3013	AMEX	IOO	Wed, Dec 5, 2012	31.47	31.74	31.40	31.59
3012	AMEX	IOO	Tue, Dec 4, 2012	31.52	31.55	31.38	31.40
3011	AMEX	IOO	Mon, Dec 3, 2012	31.61	31.63	31.38	31.41
3010	AMEX	IOO	Fri, Nov 30, 2012	31.42	31.49	31.36	31.44
3009	AMEX	IOO	Thu, Nov 29, 2012	31.45	31.52	31.29	31.45
3008	AMEX	IOO	Wed, Nov 28, 2012	30.81	31.30	30.74	31.28
3007	AMEX	IOO	Tue, Nov 27, 2012	31.15	31.20	30.96	30.99
3006	AMEX	IOO	Mon, Nov 26, 2012	31.09	31.22	31.04	31.21
3005	AMEX	IOO	Fri, Nov 23, 2012	31.08	31.33	31.08	31.33
3004	AMEX	IOO	Wed, Nov 21, 2012	30.69	30.75	30.63	30.73
3003	AMEX	IOO	Tue, Nov 20, 2012	30.57	30.69	30.43	30.65
3002	AMEX	IOO	Mon, Nov 19, 2012	30.35	30.61	30.35	30.59
3001	AMEX	IOO	Fri, Nov 16, 2012	29.99	30.07	29.72	30.06
3000	AMEX	IOO	Thu, Nov 15, 2012	30.11	30.21	29.91	30.00
2999	AMEX	IOO	Wed, Nov 14, 2012	30.46	30.49	29.93	30.01
2998	AMEX	IOO	Tue, Nov 13, 2012	30.30	30.62	30.20	30.40
2997	AMEX	IOO	Mon, Nov 12, 2012	30.60	30.63	30.50	30.52
2996	AMEX	IOO	Fri, Nov 9, 2012	30.44	30.78	30.38	30.59
2995	AMEX	IOO	Thu, Nov 8, 2012	30.86	30.97	30.61	30.61
2994	AMEX	IOO	Wed, Nov 7, 2012	31.21	31.23	30.79	30.91
2993	AMEX	IOO	Tue, Nov 6, 2012	31.34	31.64	31.34	31.51
2992	AMEX	IOO	Mon, Nov 5, 2012	31.18	31.32	31.11	31.27
2991	AMEX	IOO	Fri, Nov 2, 2012	31.59	31.59	31.23	31.28
2990	AMEX	IOO	Thu, Nov 1, 2012	31.30	31.60	31.28	31.53
2989	AMEX	IOO	Wed, Oct 31, 2012	31.36	31.46	31.10	31.27
2988	AMEX	IOO	Fri, Oct 26, 2012	31.11	31.25	31.04	31.15
2987	AMEX	IOO	Thu, Oct 25, 2012	31.32	31.33	31.05	31.18
2986	AMEX	IOO	Wed, Oct 24, 2012	31.21	31.21	31.01	31.06
2985	AMEX	IOO	Tue, Oct 23, 2012	31.20	31.22	30.95	31.11
2984	AMEX	IOO	Mon, Oct 22, 2012	31.71	31.77	31.47	31.70
2983	AMEX	IOO	Fri, Oct 19, 2012	32.03	32.03	31.56	31.65
2982	AMEX	IOO	Thu, Oct 18, 2012	32.12	32.30	32.03	32.18
2981	AMEX	IOO	Wed, Oct 17, 2012	32.09	32.27	32.02	32.20
2980	AMEX	IOO	Tue, Oct 16, 2012	31.80	32.01	31.80	32.01
2979	AMEX	IOO	Mon, Oct 15, 2012	31.35	31.55	31.30	31.55
2978	AMEX	IOO	Fri, Oct 12, 2012	31.26	31.41	31.13	31.23
2977	AMEX	IOO	Thu, Oct 11, 2012	31.36	31.46	31.22	31.22
2976	AMEX	IOO	Wed, Oct 10, 2012	31.28	31.31	31.03	31.09
2975	AMEX	IOO	Tue, Oct 9, 2012	31.54	31.62	31.25	31.27
2974	AMEX	IOO	Mon, Oct 8, 2012	31.67	31.71	31.61	31.70
2973	AMEX	IOO	Fri, Oct 5, 2012	31.93	31.98	31.75	31.77
2972	AMEX	IOO	Thu, Oct 4, 2012	31.60	31.76	31.55	31.74
2971	AMEX	IOO	Wed, Oct 3, 2012	31.56	31.57	31.37	31.45
2970	AMEX	IOO	Tue, Oct 2, 2012	31.72	31.75	31.38	31.51
2969	AMEX	IOO	Mon, Oct 1, 2012	31.42	31.66	31.36	31.41
2968	AMEX	IOO	Fri, Sep 28, 2012	31.42	31.42	31.17	31.20
2967	AMEX	IOO	Thu, Sep 27, 2012	31.49	31.72	31.41	31.61
2966	AMEX	IOO	Wed, Sep 26, 2012	31.48	31.48	31.29	31.31
2965	AMEX	IOO	Tue, Sep 25, 2012	32.05	32.06	31.64	31.65
2964	AMEX	IOO	Mon, Sep 24, 2012	31.78	31.94	31.74	31.87
2963	AMEX	IOO	Fri, Sep 21, 2012	32.13	32.14	31.96	31.99
2962	AMEX	IOO	Thu, Sep 20, 2012	31.68	31.91	31.68	31.90
2961	AMEX	IOO	Wed, Sep 19, 2012	31.97	32.15	31.91	32.06
2960	AMEX	IOO	Tue, Sep 18, 2012	31.89	32.00	31.88	31.95
2959	AMEX	IOO	Mon, Sep 17, 2012	32.08	32.17	31.96	32.04
2958	AMEX	IOO	Fri, Sep 14, 2012	32.09	32.33	32.07	32.13
2957	AMEX	IOO	Thu, Sep 13, 2012	31.40	32.03	31.32	31.90
2956	AMEX	IOO	Wed, Sep 12, 2012	31.50	31.57	31.39	31.45
2955	AMEX	IOO	Tue, Sep 11, 2012	31.20	31.44	31.18	31.35
2954	AMEX	IOO	Mon, Sep 10, 2012	31.14	31.25	31.03	31.06
2953	AMEX	IOO	Fri, Sep 7, 2012	31.17	31.27	31.17	31.27
2952	AMEX	IOO	Thu, Sep 6, 2012	30.42	31.00	30.42	31.00
2951	AMEX	IOO	Wed, Sep 5, 2012	30.21	30.35	30.18	30.24
2950	AMEX	IOO	Tue, Sep 4, 2012	30.30	30.34	30.12	30.25
2949	AMEX	IOO	Fri, Aug 31, 2012	30.37	30.50	30.27	30.36
2948	AMEX	IOO	Thu, Aug 30, 2012	30.30	30.30	30.05	30.13
2947	AMEX	IOO	Wed, Aug 29, 2012	30.48	30.51	30.37	30.45
2946	AMEX	IOO	Tue, Aug 28, 2012	30.41	30.56	30.41	30.50
2945	AMEX	IOO	Mon, Aug 27, 2012	30.56	30.63	30.48	30.51
2944	AMEX	IOO	Fri, Aug 24, 2012	30.34	30.61	30.28	30.58
2943	AMEX	IOO	Thu, Aug 23, 2012	30.56	30.58	30.41	30.47
2942	AMEX	IOO	Wed, Aug 22, 2012	30.57	30.73	30.52	30.69
2941	AMEX	IOO	Tue, Aug 21, 2012	30.89	31.02	30.72	30.77
2940	AMEX	IOO	Mon, Aug 20, 2012	30.68	30.75	30.58	30.73
2939	AMEX	IOO	Fri, Aug 17, 2012	30.80	30.80	30.64	30.75
2938	AMEX	IOO	Thu, Aug 16, 2012	30.61	30.84	30.58	30.78
2937	AMEX	IOO	Wed, Aug 15, 2012	30.54	30.61	30.50	30.50
2936	AMEX	IOO	Tue, Aug 14, 2012	30.59	30.69	30.47	30.54
2935	AMEX	IOO	Mon, Aug 13, 2012	30.58	30.62	30.43	30.55
2934	AMEX	IOO	Fri, Aug 10, 2012	30.34	30.84	30.32	30.62
2933	AMEX	IOO	Thu, Aug 9, 2012	30.42	30.61	30.41	30.52
2932	AMEX	IOO	Wed, Aug 8, 2012	30.39	30.56	30.36	30.48
2931	AMEX	IOO	Tue, Aug 7, 2012	30.41	30.62	30.41	30.51
2930	AMEX	IOO	Mon, Aug 6, 2012	30.24	30.41	30.24	30.27
2929	AMEX	IOO	Fri, Aug 3, 2012	29.89	30.24	29.89	30.12
2928	AMEX	IOO	Thu, Aug 2, 2012	29.44	29.55	29.08	29.31
2927	AMEX	IOO	Wed, Aug 1, 2012	29.91	29.91	29.69	29.70
2926	AMEX	IOO	Tue, Jul 31, 2012	29.72	29.89	29.68	29.69
2925	AMEX	IOO	Mon, Jul 30, 2012	29.64	29.83	29.64	29.74
2924	AMEX	IOO	Fri, Jul 27, 2012	29.41	29.87	29.33	29.75
2923	AMEX	IOO	Thu, Jul 26, 2012	28.98	29.17	28.98	29.13
2922	AMEX	IOO	Wed, Jul 25, 2012	28.42	28.59	28.39	28.44
2921	AMEX	IOO	Tue, Jul 24, 2012	28.58	28.58	28.13	28.36
2920	AMEX	IOO	Mon, Jul 23, 2012	28.43	28.69	28.34	28.63
2919	AMEX	IOO	Fri, Jul 20, 2012	29.21	29.22	29.03	29.05
2918	AMEX	IOO	Thu, Jul 19, 2012	29.48	29.59	29.45	29.53
2917	AMEX	IOO	Wed, Jul 18, 2012	29.10	29.41	29.10	29.41
2916	AMEX	IOO	Tue, Jul 17, 2012	29.16	29.25	28.87	29.16
2915	AMEX	IOO	Mon, Jul 16, 2012	29.01	29.10	28.94	29.07
2914	AMEX	IOO	Fri, Jul 13, 2012	28.74	29.13	28.74	29.09
2913	AMEX	IOO	Thu, Jul 12, 2012	28.57	28.72	28.45	28.61
2912	AMEX	IOO	Wed, Jul 11, 2012	28.83	28.92	28.67	28.83
2911	AMEX	IOO	Tue, Jul 10, 2012	29.12	29.12	28.67	28.76
2910	AMEX	IOO	Mon, Jul 9, 2012	28.95	28.97	28.83	28.97
2909	AMEX	IOO	Fri, Jul 6, 2012	29.13	29.13	28.94	29.08
2908	AMEX	IOO	Thu, Jul 5, 2012	29.42	29.53	29.26	29.41
2907	AMEX	IOO	Tue, Jul 3, 2012	29.60	29.78	29.60	29.73
2906	AMEX	IOO	Mon, Jul 2, 2012	29.51	29.60	29.35	29.60
2905	AMEX	IOO	Fri, Jun 29, 2012	29.40	29.46	29.26	29.46
2904	AMEX	IOO	Thu, Jun 28, 2012	28.45	28.67	28.28	28.65
2903	AMEX	IOO	Wed, Jun 27, 2012	28.55	28.78	28.48	28.70
2902	AMEX	IOO	Tue, Jun 26, 2012	28.40	28.55	28.22	28.44
2901	AMEX	IOO	Mon, Jun 25, 2012	28.41	28.41	28.21	28.29
2900	AMEX	IOO	Fri, Jun 22, 2012	28.85	28.93	28.77	28.89
2899	AMEX	IOO	Thu, Jun 21, 2012	29.32	29.32	28.63	28.65
2898	AMEX	IOO	Wed, Jun 20, 2012	29.30	29.44	29.19	29.35
2897	AMEX	IOO	Tue, Jun 19, 2012	29.61	29.97	29.61	29.83
2896	AMEX	IOO	Mon, Jun 18, 2012	29.37	29.45	29.28	29.40
2895	AMEX	IOO	Fri, Jun 15, 2012	29.30	29.54	29.26	29.54
2894	AMEX	IOO	Thu, Jun 14, 2012	28.90	29.27	28.86	29.21
2893	AMEX	IOO	Wed, Jun 13, 2012	28.85	29.12	28.81	28.84
2892	AMEX	IOO	Tue, Jun 12, 2012	28.76	29.01	28.61	29.00
2891	AMEX	IOO	Mon, Jun 11, 2012	29.13	29.13	28.54	28.57
2890	AMEX	IOO	Fri, Jun 8, 2012	28.52	28.90	28.46	28.90
2889	AMEX	IOO	Thu, Jun 7, 2012	29.09	29.09	28.74	28.77
2888	AMEX	IOO	Wed, Jun 6, 2012	28.12	28.69	28.12	28.68
2887	AMEX	IOO	Tue, Jun 5, 2012	27.76	27.95	27.76	27.94
2886	AMEX	IOO	Mon, Jun 4, 2012	27.91	27.94	27.62	27.82
2885	AMEX	IOO	Fri, Jun 1, 2012	27.93	28.07	27.75	27.77
2884	AMEX	IOO	Thu, May 31, 2012	28.42	28.54	28.10	28.38
2883	AMEX	IOO	Wed, May 30, 2012	28.55	28.55	28.31	28.37
2882	AMEX	IOO	Tue, May 29, 2012	28.94	29.01	28.71	28.92
2881	AMEX	IOO	Fri, May 25, 2012	28.74	28.83	28.61	28.69
2880	AMEX	IOO	Thu, May 24, 2012	28.79	28.88	28.56	28.75
2879	AMEX	IOO	Wed, May 23, 2012	28.74	28.79	28.31	28.76
2878	AMEX	IOO	Tue, May 22, 2012	29.02	29.24	28.83	28.95
2877	AMEX	IOO	Mon, May 21, 2012	28.75	28.99	28.66	28.98
2876	AMEX	IOO	Fri, May 18, 2012	28.91	28.91	28.50	28.55
2875	AMEX	IOO	Thu, May 17, 2012	29.00	29.04	28.72	28.75
2874	AMEX	IOO	Wed, May 16, 2012	29.25	29.44	29.05	29.05
2873	AMEX	IOO	Tue, May 15, 2012	29.34	29.56	29.16	29.22
2872	AMEX	IOO	Mon, May 14, 2012	29.54	29.67	29.46	29.47
2871	AMEX	IOO	Fri, May 11, 2012	29.81	30.22	29.81	29.94
2870	AMEX	IOO	Thu, May 10, 2012	30.21	30.28	30.08	30.13
2869	AMEX	IOO	Wed, May 9, 2012	29.78	30.13	29.68	29.98
2868	AMEX	IOO	Tue, May 8, 2012	30.31	30.31	29.98	30.29
2867	AMEX	IOO	Mon, May 7, 2012	30.35	30.63	30.35	30.57
2866	AMEX	IOO	Fri, May 4, 2012	30.75	30.75	30.44	30.45
2865	AMEX	IOO	Thu, May 3, 2012	31.09	31.10	30.83	30.92
2864	AMEX	IOO	Wed, May 2, 2012	31.01	31.14	30.97	31.12
2863	AMEX	IOO	Tue, May 1, 2012	31.08	31.49	31.08	31.31
2862	AMEX	IOO	Mon, Apr 30, 2012	31.19	31.21	31.04	31.17
2861	AMEX	IOO	Fri, Apr 27, 2012	31.33	31.35	31.17	31.27
2860	AMEX	IOO	Thu, Apr 26, 2012	30.93	31.28	30.93	31.24
2859	AMEX	IOO	Wed, Apr 25, 2012	31.00	31.07	30.93	31.02
2858	AMEX	IOO	Tue, Apr 24, 2012	30.61	30.80	30.55	30.76
2857	AMEX	IOO	Mon, Apr 23, 2012	30.50	30.59	30.32	30.58
2856	AMEX	IOO	Fri, Apr 20, 2012	30.90	31.06	30.90	30.94
2855	AMEX	IOO	Thu, Apr 19, 2012	30.92	30.98	30.57	30.67
2854	AMEX	IOO	Wed, Apr 18, 2012	30.80	30.99	30.79	30.88
2853	AMEX	IOO	Tue, Apr 17, 2012	30.84	31.11	30.75	31.06
2852	AMEX	IOO	Mon, Apr 16, 2012	30.52	30.65	30.37	30.58
2851	AMEX	IOO	Fri, Apr 13, 2012	30.62	30.62	30.33	30.33
2850	AMEX	IOO	Thu, Apr 12, 2012	30.51	30.89	30.50	30.87
2849	AMEX	IOO	Wed, Apr 11, 2012	30.68	30.68	30.44	30.50
2848	AMEX	IOO	Tue, Apr 10, 2012	30.68	30.73	30.18	30.22
2847	AMEX	IOO	Mon, Apr 9, 2012	30.55	30.90	30.55	30.76
2846	AMEX	IOO	Thu, Apr 5, 2012	30.98	31.15	30.91	31.03
2845	AMEX	IOO	Wed, Apr 4, 2012	31.28	31.28	31.03	31.18
2844	AMEX	IOO	Tue, Apr 3, 2012	32.00	32.00	31.55	31.71
2843	AMEX	IOO	Mon, Apr 2, 2012	31.71	32.19	31.70	32.11
2842	AMEX	IOO	Fri, Mar 30, 2012	31.75	31.82	31.58	31.80
2841	AMEX	IOO	Thu, Mar 29, 2012	31.38	31.59	31.30	31.59
2840	AMEX	IOO	Wed, Mar 28, 2012	31.90	31.93	31.57	31.73
2839	AMEX	IOO	Tue, Mar 27, 2012	32.08	32.14	31.96	31.96
2838	AMEX	IOO	Mon, Mar 26, 2012	31.87	32.12	31.87	32.12
2837	AMEX	IOO	Fri, Mar 23, 2012	31.55	31.70	31.44	31.67
2836	AMEX	IOO	Thu, Mar 22, 2012	31.45	31.62	31.43	31.56
2835	AMEX	IOO	Wed, Mar 21, 2012	31.89	31.89	31.71	31.82
2834	AMEX	IOO	Tue, Mar 20, 2012	31.85	31.98	31.77	31.92
2833	AMEX	IOO	Mon, Mar 19, 2012	32.00	32.23	31.92	32.11
2832	AMEX	IOO	Fri, Mar 16, 2012	32.04	32.10	31.98	31.99
2831	AMEX	IOO	Thu, Mar 15, 2012	31.75	31.94	31.67	31.94
2830	AMEX	IOO	Wed, Mar 14, 2012	31.86	31.86	31.60	31.67
2829	AMEX	IOO	Tue, Mar 13, 2012	31.40	31.80	31.38	31.80
2828	AMEX	IOO	Mon, Mar 12, 2012	31.22	31.30	31.11	31.25
2827	AMEX	IOO	Fri, Mar 9, 2012	31.22	31.35	31.18	31.23
2826	AMEX	IOO	Thu, Mar 8, 2012	31.22	31.37	31.10	31.29
2825	AMEX	IOO	Wed, Mar 7, 2012	30.76	30.88	30.65	30.83
2824	AMEX	IOO	Tue, Mar 6, 2012	30.80	30.84	30.50	30.60
2823	AMEX	IOO	Mon, Mar 5, 2012	31.38	31.39	31.23	31.37
2822	AMEX	IOO	Fri, Mar 2, 2012	31.48	31.53	31.34	31.43
2821	AMEX	IOO	Thu, Mar 1, 2012	31.56	31.72	31.53	31.68
2820	AMEX	IOO	Wed, Feb 29, 2012	31.73	31.80	31.35	31.43
2819	AMEX	IOO	Tue, Feb 28, 2012	31.46	31.65	31.43	31.63
2818	AMEX	IOO	Mon, Feb 27, 2012	31.21	31.55	31.15	31.45
2817	AMEX	IOO	Fri, Feb 24, 2012	31.53	31.61	31.46	31.53
2816	AMEX	IOO	Thu, Feb 23, 2012	31.28	31.47	31.09	31.43
2815	AMEX	IOO	Wed, Feb 22, 2012	31.35	31.35	31.21	31.23
2814	AMEX	IOO	Tue, Feb 21, 2012	31.40	31.52	31.32	31.38
2813	AMEX	IOO	Fri, Feb 17, 2012	31.36	31.40	31.21	31.34
2812	AMEX	IOO	Thu, Feb 16, 2012	30.71	31.20	30.71	31.18
2811	AMEX	IOO	Wed, Feb 15, 2012	31.00	31.05	30.71	30.76
2810	AMEX	IOO	Tue, Feb 14, 2012	30.84	30.88	30.63	30.82
2809	AMEX	IOO	Mon, Feb 13, 2012	31.06	31.10	30.94	30.96
2808	AMEX	IOO	Fri, Feb 10, 2012	30.74	30.76	30.59	30.70
2807	AMEX	IOO	Thu, Feb 9, 2012	31.31	31.31	31.05	31.19
2806	AMEX	IOO	Wed, Feb 8, 2012	31.14	31.25	31.00	31.18
2805	AMEX	IOO	Tue, Feb 7, 2012	30.96	31.16	30.86	31.12
2804	AMEX	IOO	Mon, Feb 6, 2012	30.88	31.00	30.78	30.98
2803	AMEX	IOO	Fri, Feb 3, 2012	30.88	31.09	30.85	31.02
2802	AMEX	IOO	Thu, Feb 2, 2012	30.60	30.71	30.54	30.65
2801	AMEX	IOO	Wed, Feb 1, 2012	30.60	30.76	30.54	30.58
2800	AMEX	IOO	Tue, Jan 31, 2012	30.43	30.47	30.07	30.28
2799	AMEX	IOO	Mon, Jan 30, 2012	30.00	30.26	29.96	30.25
2798	AMEX	IOO	Fri, Jan 27, 2012	30.40	30.51	30.35	30.45
2797	AMEX	IOO	Thu, Jan 26, 2012	30.70	30.79	30.47	30.54
2796	AMEX	IOO	Wed, Jan 25, 2012	30.16	30.59	30.03	30.54
2795	AMEX	IOO	Tue, Jan 24, 2012	30.13	30.33	30.09	30.32
2794	AMEX	IOO	Mon, Jan 23, 2012	30.37	30.50	30.25	30.40
2793	AMEX	IOO	Fri, Jan 20, 2012	30.07	30.30	30.06	30.30
2792	AMEX	IOO	Thu, Jan 19, 2012	30.00	30.11	29.87	30.10
2791	AMEX	IOO	Wed, Jan 18, 2012	29.49	29.82	29.45	29.82
2790	AMEX	IOO	Tue, Jan 17, 2012	29.54	29.62	29.38	29.40
2789	AMEX	IOO	Fri, Jan 13, 2012	29.13	29.23	29.01	29.19
2788	AMEX	IOO	Thu, Jan 12, 2012	29.43	29.53	29.21	29.47
2787	AMEX	IOO	Wed, Jan 11, 2012	29.26	29.41	29.20	29.37
2786	AMEX	IOO	Tue, Jan 10, 2012	29.52	29.59	29.44	29.51
2785	AMEX	IOO	Mon, Jan 9, 2012	29.18	29.18	29.04	29.16
2784	AMEX	IOO	Fri, Jan 6, 2012	29.36	29.36	29.07	29.14
2783	AMEX	IOO	Thu, Jan 5, 2012	29.27	29.41	29.10	29.39
2782	AMEX	IOO	Wed, Jan 4, 2012	29.47	29.60	29.38	29.59
2781	AMEX	IOO	Tue, Jan 3, 2012	29.52	29.77	29.52	29.66
2780	AMEX	IOO	Fri, Dec 30, 2011	29.04	29.08	28.92	28.97
2779	AMEX	IOO	Thu, Dec 29, 2011	28.66	29.03	28.66	28.99
2778	AMEX	IOO	Wed, Dec 28, 2011	28.92	28.98	28.56	28.59
2777	AMEX	IOO	Tue, Dec 27, 2011	29.02	29.16	29.02	29.03
2776	AMEX	IOO	Fri, Dec 23, 2011	28.93	29.11	28.89	29.10
2775	AMEX	IOO	Thu, Dec 22, 2011	28.66	28.91	28.65	28.90
2774	AMEX	IOO	Wed, Dec 21, 2011	28.50	28.67	28.35	28.60
2773	AMEX	IOO	Tue, Dec 20, 2011	28.25	28.60	28.25	28.56
2772	AMEX	IOO	Mon, Dec 19, 2011	28.01	28.11	27.69	27.72
2771	AMEX	IOO	Fri, Dec 16, 2011	28.42	28.62	28.19	28.29
2770	AMEX	IOO	Thu, Dec 15, 2011	28.55	28.60	28.29	28.35
2769	AMEX	IOO	Wed, Dec 14, 2011	28.31	28.45	28.12	28.21
2768	AMEX	IOO	Tue, Dec 13, 2011	28.87	29.10	28.30	28.46
2767	AMEX	IOO	Mon, Dec 12, 2011	28.97	28.97	28.56	28.78
2766	AMEX	IOO	Fri, Dec 9, 2011	29.04	29.52	29.04	29.43
2765	AMEX	IOO	Thu, Dec 8, 2011	29.28	29.33	28.79	28.80
2764	AMEX	IOO	Wed, Dec 7, 2011	29.23	29.76	29.16	29.65
2763	AMEX	IOO	Tue, Dec 6, 2011	29.31	29.62	29.25	29.45
2762	AMEX	IOO	Mon, Dec 5, 2011	29.58	29.66	29.21	29.39
2761	AMEX	IOO	Fri, Dec 2, 2011	29.40	29.41	29.06	29.10
2760	AMEX	IOO	Thu, Dec 1, 2011	29.11	29.31	28.97	29.04
2759	AMEX	IOO	Wed, Nov 30, 2011	28.87	29.22	28.84	29.17
2758	AMEX	IOO	Tue, Nov 29, 2011	27.83	28.09	27.75	27.92
2757	AMEX	IOO	Mon, Nov 28, 2011	27.87	27.92	27.61	27.72
2756	AMEX	IOO	Fri, Nov 25, 2011	26.87	27.16	26.80	26.80
2755	AMEX	IOO	Wed, Nov 23, 2011	27.25	27.25	26.85	26.86
2754	AMEX	IOO	Tue, Nov 22, 2011	27.67	27.73	27.43	27.55
2753	AMEX	IOO	Mon, Nov 21, 2011	27.86	27.87	27.50	27.66
2752	AMEX	IOO	Fri, Nov 18, 2011	28.58	28.59	28.27	28.35
2751	AMEX	IOO	Thu, Nov 17, 2011	28.68	28.81	28.16	28.30
2750	AMEX	IOO	Wed, Nov 16, 2011	28.86	29.14	28.62	28.67
2749	AMEX	IOO	Tue, Nov 15, 2011	29.07	29.27	28.83	29.11
2748	AMEX	IOO	Mon, Nov 14, 2011	29.35	29.35	28.94	29.06
2747	AMEX	IOO	Fri, Nov 11, 2011	29.27	29.59	29.27	29.48
2746	AMEX	IOO	Thu, Nov 10, 2011	28.94	29.02	28.57	28.82
2745	AMEX	IOO	Wed, Nov 9, 2011	28.91	28.95	28.38	28.46
2744	AMEX	IOO	Tue, Nov 8, 2011	29.60	29.86	29.38	29.86
2743	AMEX	IOO	Mon, Nov 7, 2011	29.30	29.47	29.00	29.43
2742	AMEX	IOO	Fri, Nov 4, 2011	29.34	29.45	29.06	29.35
2741	AMEX	IOO	Thu, Nov 3, 2011	29.52	29.77	29.17	29.70
2740	AMEX	IOO	Wed, Nov 2, 2011	29.13	29.25	28.87	29.09
2739	AMEX	IOO	Tue, Nov 1, 2011	28.67	29.07	28.49	28.69
2738	AMEX	IOO	Mon, Oct 31, 2011	30.31	30.31	29.69	29.69
2737	AMEX	IOO	Fri, Oct 28, 2011	30.64	30.84	30.60	30.80
2736	AMEX	IOO	Thu, Oct 27, 2011	30.75	31.12	30.46	30.65
2735	AMEX	IOO	Wed, Oct 26, 2011	29.66	29.75	29.06	29.63
2734	AMEX	IOO	Tue, Oct 25, 2011	29.54	29.62	29.21	29.32
2733	AMEX	IOO	Mon, Oct 24, 2011	29.43	29.80	29.37	29.78
2732	AMEX	IOO	Fri, Oct 21, 2011	29.16	29.40	29.14	29.37
2731	AMEX	IOO	Thu, Oct 20, 2011	28.77	28.82	28.38	28.77
2730	AMEX	IOO	Wed, Oct 19, 2011	28.92	29.12	28.71	28.73
2729	AMEX	IOO	Tue, Oct 18, 2011	28.54	29.31	28.30	29.05
2728	AMEX	IOO	Mon, Oct 17, 2011	28.99	29.03	28.57	28.67
2727	AMEX	IOO	Fri, Oct 14, 2011	29.06	29.22	28.94	29.18
2726	AMEX	IOO	Thu, Oct 13, 2011	28.72	28.88	28.49	28.81
2725	AMEX	IOO	Wed, Oct 12, 2011	28.87	29.20	28.76	28.92
2724	AMEX	IOO	Tue, Oct 11, 2011	28.24	28.54	28.24	28.50
2723	AMEX	IOO	Mon, Oct 10, 2011	28.19	28.56	28.19	28.53
2722	AMEX	IOO	Fri, Oct 7, 2011	27.93	27.97	27.51	27.56
2721	AMEX	IOO	Thu, Oct 6, 2011	27.11	27.76	26.92	27.71
2720	AMEX	IOO	Wed, Oct 5, 2011	26.67	27.09	26.47	27.08
2719	AMEX	IOO	Tue, Oct 4, 2011	25.84	26.64	25.50	26.59
2718	AMEX	IOO	Mon, Oct 3, 2011	26.54	26.91	26.10	26.12
2717	AMEX	IOO	Fri, Sep 30, 2011	27.00	27.35	26.81	26.81
2716	AMEX	IOO	Thu, Sep 29, 2011	27.73	27.89	27.17	27.56
2715	AMEX	IOO	Wed, Sep 28, 2011	27.60	27.76	27.08	27.09
2714	AMEX	IOO	Tue, Sep 27, 2011	27.58	27.94	27.33	27.45
2713	AMEX	IOO	Mon, Sep 26, 2011	26.46	26.91	26.14	26.91
2712	AMEX	IOO	Fri, Sep 23, 2011	25.81	26.27	25.78	26.16
2711	AMEX	IOO	Thu, Sep 22, 2011	26.11	26.19	25.67	25.98
2710	AMEX	IOO	Wed, Sep 21, 2011	27.73	27.73	26.86	26.86
2709	AMEX	IOO	Tue, Sep 20, 2011	27.81	28.04	27.63	27.73
2708	AMEX	IOO	Mon, Sep 19, 2011	27.47	27.78	27.30	27.67
2707	AMEX	IOO	Fri, Sep 16, 2011	28.29	28.34	28.01	28.19
2706	AMEX	IOO	Thu, Sep 15, 2011	28.03	28.19	27.80	28.19
2705	AMEX	IOO	Wed, Sep 14, 2011	27.30	27.83	26.92	27.63
2704	AMEX	IOO	Tue, Sep 13, 2011	26.98	27.23	26.79	27.10
2703	AMEX	IOO	Mon, Sep 12, 2011	26.43	26.91	26.26	26.91
2702	AMEX	IOO	Fri, Sep 9, 2011	27.38	27.43	26.82	26.95
2701	AMEX	IOO	Thu, Sep 8, 2011	27.95	28.25	27.77	27.83
2700	AMEX	IOO	Wed, Sep 7, 2011	27.89	28.23	27.73	28.22
2699	AMEX	IOO	Tue, Sep 6, 2011	27.00	27.48	27.00	27.45
2698	AMEX	IOO	Fri, Sep 2, 2011	28.43	28.46	28.17	28.24
2697	AMEX	IOO	Thu, Sep 1, 2011	29.23	29.44	28.90	28.95
2696	AMEX	IOO	Wed, Aug 31, 2011	29.25	29.44	29.08	29.19
2695	AMEX	IOO	Tue, Aug 30, 2011	28.74	29.06	28.60	28.94
2694	AMEX	IOO	Mon, Aug 29, 2011	28.71	29.04	28.71	29.04
2693	AMEX	IOO	Fri, Aug 26, 2011	27.81	28.44	27.50	28.32
2692	AMEX	IOO	Thu, Aug 25, 2011	28.61	28.69	27.91	28.02
2691	AMEX	IOO	Wed, Aug 24, 2011	28.32	28.68	28.17	28.56
2690	AMEX	IOO	Tue, Aug 23, 2011	27.80	28.44	27.76	28.43
2689	AMEX	IOO	Mon, Aug 22, 2011	28.28	28.28	27.55	27.58
2688	AMEX	IOO	Fri, Aug 19, 2011	27.55	28.10	27.42	27.42
2687	AMEX	IOO	Thu, Aug 18, 2011	28.17	28.24	27.59	27.95
2686	AMEX	IOO	Wed, Aug 17, 2011	29.23	29.46	28.96	29.18
2685	AMEX	IOO	Tue, Aug 16, 2011	28.94	29.37	28.75	29.03
2684	AMEX	IOO	Mon, Aug 15, 2011	28.98	29.33	28.98	29.32
2683	AMEX	IOO	Fri, Aug 12, 2011	28.75	28.97	28.40	28.65
2682	AMEX	IOO	Thu, Aug 11, 2011	27.26	28.65	27.25	28.28
2681	AMEX	IOO	Wed, Aug 10, 2011	28.16	28.16	27.10	27.18
2680	AMEX	IOO	Tue, Aug 9, 2011	28.17	28.85	27.33	28.80
2679	AMEX	IOO	Mon, Aug 8, 2011	28.38	28.83	27.46	27.46
2678	AMEX	IOO	Fri, Aug 5, 2011	29.49	29.70	28.39	29.42
2677	AMEX	IOO	Thu, Aug 4, 2011	30.16	30.17	28.97	29.05
2676	AMEX	IOO	Wed, Aug 3, 2011	30.79	30.85	30.30	30.79
2675	AMEX	IOO	Tue, Aug 2, 2011	31.14	31.30	30.64	30.64
2674	AMEX	IOO	Mon, Aug 1, 2011	32.02	32.08	31.10	31.42
2673	AMEX	IOO	Fri, Jul 29, 2011	31.57	31.96	31.50	31.66
2672	AMEX	IOO	Thu, Jul 28, 2011	31.83	32.09	31.78	31.82
2671	AMEX	IOO	Wed, Jul 27, 2011	32.32	32.46	31.85	31.88
2670	AMEX	IOO	Tue, Jul 26, 2011	32.61	32.74	32.49	32.62
2669	AMEX	IOO	Mon, Jul 25, 2011	32.53	32.69	32.45	32.55
2668	AMEX	IOO	Fri, Jul 22, 2011	32.76	32.76	32.54	32.74
2667	AMEX	IOO	Thu, Jul 21, 2011	32.40	32.83	32.40	32.72
2666	AMEX	IOO	Wed, Jul 20, 2011	32.09	32.19	31.97	32.12
2665	AMEX	IOO	Tue, Jul 19, 2011	31.64	31.98	31.64	31.89
2664	AMEX	IOO	Mon, Jul 18, 2011	31.49	31.58	31.25	31.47
2663	AMEX	IOO	Fri, Jul 15, 2011	31.97	31.98	31.70	31.83
2662	AMEX	IOO	Thu, Jul 14, 2011	32.13	32.23	31.70	31.82
2661	AMEX	IOO	Wed, Jul 13, 2011	31.86	32.21	31.83	31.93
2660	AMEX	IOO	Tue, Jul 12, 2011	31.67	31.97	31.64	31.65
2659	AMEX	IOO	Mon, Jul 11, 2011	32.08	32.08	31.80	31.88
2658	AMEX	IOO	Fri, Jul 8, 2011	32.67	32.72	32.45	32.69
2657	AMEX	IOO	Thu, Jul 7, 2011	32.88	33.04	32.88	32.96
2656	AMEX	IOO	Wed, Jul 6, 2011	32.58	32.71	32.43	32.70
2655	AMEX	IOO	Tue, Jul 5, 2011	32.84	32.85	32.67	32.73
2654	AMEX	IOO	Fri, Jul 1, 2011	32.49	32.92	32.38	32.89
2653	AMEX	IOO	Thu, Jun 30, 2011	32.18	32.53	32.17	32.51
2652	AMEX	IOO	Wed, Jun 29, 2011	31.92	32.10	31.77	32.08
2651	AMEX	IOO	Tue, Jun 28, 2011	31.45	31.67	31.42	31.64
2650	AMEX	IOO	Mon, Jun 27, 2011	31.01	31.41	30.99	31.29
2649	AMEX	IOO	Fri, Jun 24, 2011	31.38	31.38	30.97	31.02
2648	AMEX	IOO	Thu, Jun 23, 2011	31.07	31.39	30.88	31.38
2647	AMEX	IOO	Wed, Jun 22, 2011	31.81	31.92	31.55	31.56
2646	AMEX	IOO	Tue, Jun 21, 2011	31.64	32.00	31.61	31.95
2645	AMEX	IOO	Mon, Jun 20, 2011	31.70	32.02	31.69	31.98
2644	AMEX	IOO	Fri, Jun 17, 2011	32.04	32.12	31.86	31.92
2643	AMEX	IOO	Thu, Jun 16, 2011	31.49	31.81	31.43	31.72
2642	AMEX	IOO	Wed, Jun 15, 2011	32.01	32.02	31.50	31.62
2641	AMEX	IOO	Tue, Jun 14, 2011	32.34	32.57	32.34	32.37
2640	AMEX	IOO	Mon, Jun 13, 2011	32.01	32.13	31.84	32.00
2639	AMEX	IOO	Fri, Jun 10, 2011	32.33	32.33	31.81	31.90
2638	AMEX	IOO	Thu, Jun 9, 2011	32.38	32.65	32.30	32.56
2637	AMEX	IOO	Wed, Jun 8, 2011	32.40	32.45	32.20	32.26
2636	AMEX	IOO	Tue, Jun 7, 2011	32.65	32.78	32.46	32.48
2635	AMEX	IOO	Mon, Jun 6, 2011	32.66	32.66	32.33	32.34
2634	AMEX	IOO	Fri, Jun 3, 2011	32.52	32.90	32.44	32.69
2633	AMEX	IOO	Thu, Jun 2, 2011	32.88	32.98	32.59	32.82
2632	AMEX	IOO	Wed, Jun 1, 2011	33.46	33.46	32.81	32.86
2631	AMEX	IOO	Tue, May 31, 2011	33.56	33.56	33.30	33.55
2630	AMEX	IOO	Fri, May 27, 2011	33.05	33.13	32.95	33.03
2629	AMEX	IOO	Thu, May 26, 2011	32.76	32.92	32.54	32.86
2628	AMEX	IOO	Wed, May 25, 2011	32.33	32.72	32.33	32.60
2627	AMEX	IOO	Tue, May 24, 2011	32.55	32.63	32.38	32.44
2626	AMEX	IOO	Mon, May 23, 2011	32.39	32.49	32.25	32.41
2625	AMEX	IOO	Fri, May 20, 2011	33.24	33.24	32.87	32.96
2624	AMEX	IOO	Thu, May 19, 2011	33.33	33.35	33.12	33.32
2623	AMEX	IOO	Wed, May 18, 2011	32.98	33.25	32.88	33.19
2622	AMEX	IOO	Tue, May 17, 2011	32.88	32.97	32.61	32.95
2621	AMEX	IOO	Mon, May 16, 2011	32.90	33.28	32.86	32.95
2620	AMEX	IOO	Fri, May 13, 2011	33.41	33.41	32.88	32.99
2619	AMEX	IOO	Thu, May 12, 2011	33.23	33.49	33.00	33.41
2618	AMEX	IOO	Wed, May 11, 2011	33.58	33.70	33.17	33.35
2617	AMEX	IOO	Tue, May 10, 2011	33.64	33.83	33.54	33.79
2616	AMEX	IOO	Mon, May 9, 2011	33.40	33.54	33.20	33.49
2615	AMEX	IOO	Fri, May 6, 2011	33.76	33.84	33.23	33.40
2614	AMEX	IOO	Thu, May 5, 2011	33.73	33.75	33.30	33.42
2613	AMEX	IOO	Wed, May 4, 2011	34.33	34.33	33.87	34.02
2612	AMEX	IOO	Tue, May 3, 2011	34.19	34.41	34.08	34.24
2611	AMEX	IOO	Mon, May 2, 2011	34.56	34.64	34.34	34.40
2610	AMEX	IOO	Fri, Apr 29, 2011	34.43	34.47	34.36	34.44
2609	AMEX	IOO	Thu, Apr 28, 2011	34.07	34.41	34.07	34.38
2608	AMEX	IOO	Wed, Apr 27, 2011	33.98	34.26	33.80	34.25
2607	AMEX	IOO	Tue, Apr 26, 2011	33.64	33.84	33.55	33.80
2606	AMEX	IOO	Mon, Apr 25, 2011	33.58	33.58	33.35	33.50
2605	AMEX	IOO	Thu, Apr 21, 2011	33.60	33.61	33.39	33.51
2604	AMEX	IOO	Wed, Apr 20, 2011	33.22	33.40	33.22	33.36
2603	AMEX	IOO	Tue, Apr 19, 2011	32.57	32.63	32.44	32.59
2602	AMEX	IOO	Mon, Apr 18, 2011	32.43	32.44	32.05	32.40
2601	AMEX	IOO	Fri, Apr 15, 2011	32.97	33.05	32.86	32.99
2600	AMEX	IOO	Thu, Apr 14, 2011	32.81	33.00	32.66	32.95
2599	AMEX	IOO	Wed, Apr 13, 2011	33.18	33.18	32.82	32.93
2598	AMEX	IOO	Tue, Apr 12, 2011	33.09	33.09	32.77	32.89
2597	AMEX	IOO	Mon, Apr 11, 2011	33.27	33.38	33.12	33.19
2596	AMEX	IOO	Fri, Apr 8, 2011	33.49	33.49	33.14	33.26
2595	AMEX	IOO	Thu, Apr 7, 2011	33.20	33.28	33.03	33.18
2594	AMEX	IOO	Wed, Apr 6, 2011	33.17	33.30	33.11	33.23
2593	AMEX	IOO	Tue, Apr 5, 2011	32.88	33.09	32.76	32.97
2592	AMEX	IOO	Mon, Apr 4, 2011	32.95	33.09	32.90	33.01
2591	AMEX	IOO	Fri, Apr 1, 2011	32.79	32.97	32.66	32.88
2590	AMEX	IOO	Thu, Mar 31, 2011	32.71	32.79	32.61	32.68
2589	AMEX	IOO	Wed, Mar 30, 2011	32.73	32.86	32.65	32.79
2588	AMEX	IOO	Tue, Mar 29, 2011	32.36	32.55	32.18	32.53
2587	AMEX	IOO	Mon, Mar 28, 2011	32.53	32.57	32.36	32.38
2586	AMEX	IOO	Fri, Mar 25, 2011	32.49	32.57	32.37	32.42
2585	AMEX	IOO	Thu, Mar 24, 2011	32.36	32.54	32.25	32.51
2584	AMEX	IOO	Wed, Mar 23, 2011	32.01	32.21	31.88	32.15
2583	AMEX	IOO	Tue, Mar 22, 2011	32.15	32.24	32.01	32.07
2582	AMEX	IOO	Mon, Mar 21, 2011	32.14	32.28	32.03	32.21
2581	AMEX	IOO	Fri, Mar 18, 2011	31.63	31.77	31.49	31.55
2580	AMEX	IOO	Thu, Mar 17, 2011	31.25	31.46	31.12	31.33
2579	AMEX	IOO	Wed, Mar 16, 2011	31.26	31.30	30.38	30.59
2578	AMEX	IOO	Tue, Mar 15, 2011	30.87	31.54	30.67	31.37
2577	AMEX	IOO	Mon, Mar 14, 2011	31.88	32.00	31.65	31.90
2576	AMEX	IOO	Fri, Mar 11, 2011	31.87	32.27	31.87	32.17
2575	AMEX	IOO	Thu, Mar 10, 2011	32.38	32.38	31.98	32.07
2574	AMEX	IOO	Wed, Mar 9, 2011	32.82	32.82	32.60	32.74
2573	AMEX	IOO	Tue, Mar 8, 2011	32.65	32.89	32.44	32.85
2572	AMEX	IOO	Mon, Mar 7, 2011	32.98	33.12	32.54	32.65
2571	AMEX	IOO	Fri, Mar 4, 2011	33.25	33.26	32.77	32.97
2570	AMEX	IOO	Thu, Mar 3, 2011	33.14	33.32	33.09	33.26
2569	AMEX	IOO	Wed, Mar 2, 2011	32.70	32.97	32.70	32.83
2568	AMEX	IOO	Tue, Mar 1, 2011	33.33	33.33	32.68	32.70
2567	AMEX	IOO	Mon, Feb 28, 2011	33.20	33.28	33.06	33.20
2566	AMEX	IOO	Fri, Feb 25, 2011	32.86	32.96	32.80	32.90
2565	AMEX	IOO	Thu, Feb 24, 2011	32.65	32.77	32.44	32.63
2564	AMEX	IOO	Wed, Feb 23, 2011	32.77	32.88	32.53	32.73
2563	AMEX	IOO	Tue, Feb 22, 2011	33.00	33.21	32.68	32.74
2562	AMEX	IOO	Fri, Feb 18, 2011	33.46	33.50	33.34	33.49
2561	AMEX	IOO	Thu, Feb 17, 2011	33.20	33.42	33.17	33.41
2560	AMEX	IOO	Wed, Feb 16, 2011	33.03	33.23	32.99	33.20
2559	AMEX	IOO	Tue, Feb 15, 2011	32.86	32.97	32.81	32.90
2558	AMEX	IOO	Mon, Feb 14, 2011	32.86	32.97	32.73	32.95
2557	AMEX	IOO	Fri, Feb 11, 2011	32.77	33.09	32.59	32.93
2556	AMEX	IOO	Thu, Feb 10, 2011	32.75	32.89	32.60	32.89
2555	AMEX	IOO	Wed, Feb 9, 2011	32.96	33.10	32.89	33.03
2554	AMEX	IOO	Tue, Feb 8, 2011	33.03	33.13	32.87	33.13
2553	AMEX	IOO	Mon, Feb 7, 2011	32.79	32.96	32.78	32.89
2552	AMEX	IOO	Fri, Feb 4, 2011	32.74	32.76	32.50	32.72
2551	AMEX	IOO	Thu, Feb 3, 2011	32.72	32.81	32.46	32.79
2550	AMEX	IOO	Wed, Feb 2, 2011	32.85	32.91	32.77	32.85
2549	AMEX	IOO	Tue, Feb 1, 2011	32.36	32.92	32.36	32.89
2548	AMEX	IOO	Mon, Jan 31, 2011	32.09	32.21	32.02	32.19
2547	AMEX	IOO	Fri, Jan 28, 2011	32.51	32.57	31.89	31.95
2546	AMEX	IOO	Thu, Jan 27, 2011	32.58	32.64	32.44	32.59
2545	AMEX	IOO	Wed, Jan 26, 2011	32.50	32.58	32.38	32.48
2544	AMEX	IOO	Tue, Jan 25, 2011	32.26	32.37	32.12	32.35
2543	AMEX	IOO	Mon, Jan 24, 2011	32.21	32.48	32.18	32.46
2542	AMEX	IOO	Fri, Jan 21, 2011	32.13	32.28	32.05	32.17
2541	AMEX	IOO	Thu, Jan 20, 2011	31.77	31.95	31.62	31.86
2540	AMEX	IOO	Wed, Jan 19, 2011	32.18	32.29	31.88	31.94
2539	AMEX	IOO	Tue, Jan 18, 2011	32.06	32.21	32.06	32.15
2538	AMEX	IOO	Fri, Jan 14, 2011	31.81	32.23	31.75	32.05
2537	AMEX	IOO	Thu, Jan 13, 2011	31.90	31.95	31.75	31.83
2536	AMEX	IOO	Wed, Jan 12, 2011	31.48	31.78	31.46	31.75
2535	AMEX	IOO	Tue, Jan 11, 2011	31.08	31.21	31.05	31.13
2534	AMEX	IOO	Mon, Jan 10, 2011	30.99	31.03	30.79	31.01
2533	AMEX	IOO	Fri, Jan 7, 2011	31.22	31.32	30.91	31.11
2532	AMEX	IOO	Thu, Jan 6, 2011	31.50	31.50	31.19	31.29
2531	AMEX	IOO	Wed, Jan 5, 2011	31.22	31.44	31.11	31.42
2530	AMEX	IOO	Tue, Jan 4, 2011	31.67	31.67	31.29	31.44
2529	AMEX	IOO	Mon, Jan 3, 2011	31.31	31.51	31.31	31.38
2528	AMEX	IOO	Fri, Dec 31, 2010	30.96	31.16	30.95	31.14
2527	AMEX	IOO	Thu, Dec 30, 2010	31.04	31.13	30.95	31.02
2526	AMEX	IOO	Wed, Dec 29, 2010	31.20	31.24	31.10	31.13
2525	AMEX	IOO	Tue, Dec 28, 2010	30.99	31.07	30.93	31.05
2524	AMEX	IOO	Mon, Dec 27, 2010	30.83	30.97	30.83	30.96
2523	AMEX	IOO	Thu, Dec 23, 2010	30.96	31.06	30.96	31.06
2522	AMEX	IOO	Wed, Dec 22, 2010	31.06	31.09	30.97	31.09
2521	AMEX	IOO	Tue, Dec 21, 2010	30.97	31.03	30.95	30.97
2520	AMEX	IOO	Mon, Dec 20, 2010	30.97	31.01	30.70	30.78
2519	AMEX	IOO	Fri, Dec 17, 2010	31.01	31.04	30.87	31.01
2518	AMEX	IOO	Thu, Dec 16, 2010	30.93	31.16	30.89	31.13
2517	AMEX	IOO	Wed, Dec 15, 2010	31.17	31.25	30.92	30.95
2516	AMEX	IOO	Tue, Dec 14, 2010	31.31	31.41	31.19	31.25
2515	AMEX	IOO	Mon, Dec 13, 2010	31.21	31.38	31.14	31.21
2514	AMEX	IOO	Fri, Dec 10, 2010	30.97	31.08	30.85	31.08
2513	AMEX	IOO	Thu, Dec 9, 2010	31.09	31.09	30.79	30.93
2512	AMEX	IOO	Wed, Dec 8, 2010	30.74	30.90	30.67	30.88
2511	AMEX	IOO	Tue, Dec 7, 2010	31.00	31.05	30.70	30.73
2510	AMEX	IOO	Mon, Dec 6, 2010	30.56	30.71	30.52	30.64
2509	AMEX	IOO	Fri, Dec 3, 2010	30.47	30.78	30.47	30.75
2508	AMEX	IOO	Thu, Dec 2, 2010	30.01	30.57	30.00	30.54
2507	AMEX	IOO	Wed, Dec 1, 2010	29.88	30.14	29.78	30.05
2506	AMEX	IOO	Tue, Nov 30, 2010	29.19	29.45	29.11	29.31
2505	AMEX	IOO	Mon, Nov 29, 2010	29.58	29.70	29.30	29.64
2504	AMEX	IOO	Fri, Nov 26, 2010	29.85	29.99	29.79	29.90
2503	AMEX	IOO	Wed, Nov 24, 2010	30.14	30.28	30.09	30.27
2502	AMEX	IOO	Tue, Nov 23, 2010	30.17	30.18	29.81	29.91
2501	AMEX	IOO	Mon, Nov 22, 2010	30.72	30.78	30.36	30.69
2500	AMEX	IOO	Fri, Nov 19, 2010	30.68	30.94	30.58	30.92
2499	AMEX	IOO	Thu, Nov 18, 2010	30.65	30.93	30.65	30.85
2498	AMEX	IOO	Wed, Nov 17, 2010	30.34	30.41	30.23	30.26
2497	AMEX	IOO	Tue, Nov 16, 2010	30.57	30.63	30.07	30.22
2496	AMEX	IOO	Mon, Nov 15, 2010	31.19	31.19	30.84	30.86
2495	AMEX	IOO	Fri, Nov 12, 2010	30.93	31.09	30.67	30.85
2494	AMEX	IOO	Thu, Nov 11, 2010	31.03	31.11	30.84	31.10
2493	AMEX	IOO	Wed, Nov 10, 2010	31.23	31.29	30.90	31.26
2492	AMEX	IOO	Tue, Nov 9, 2010	31.56	31.56	31.09	31.18
2491	AMEX	IOO	Mon, Nov 8, 2010	31.42	31.46	31.27	31.41
2490	AMEX	IOO	Fri, Nov 5, 2010	31.56	31.65	31.44	31.56
2489	AMEX	IOO	Thu, Nov 4, 2010	31.31	31.62	31.31	31.61
2488	AMEX	IOO	Wed, Nov 3, 2010	30.74	30.91	30.52	30.88
2487	AMEX	IOO	Tue, Nov 2, 2010	30.64	30.81	30.60	30.74
2486	AMEX	IOO	Mon, Nov 1, 2010	30.51	30.60	30.17	30.35
2485	AMEX	IOO	Fri, Oct 29, 2010	30.42	30.46	30.32	30.45
2484	AMEX	IOO	Thu, Oct 28, 2010	30.50	30.56	30.29	30.42
2483	AMEX	IOO	Wed, Oct 27, 2010	30.26	30.28	29.96	30.24
2482	AMEX	IOO	Tue, Oct 26, 2010	30.37	30.46	30.22	30.46
2481	AMEX	IOO	Mon, Oct 25, 2010	30.75	30.79	30.52	30.55
2480	AMEX	IOO	Fri, Oct 22, 2010	30.50	30.57	30.41	30.49
2479	AMEX	IOO	Thu, Oct 21, 2010	30.63	30.75	30.27	30.47
2478	AMEX	IOO	Wed, Oct 20, 2010	30.10	30.58	30.10	30.44
2477	AMEX	IOO	Tue, Oct 19, 2010	30.18	30.30	29.85	30.02
2476	AMEX	IOO	Mon, Oct 18, 2010	30.45	30.73	30.39	30.64
2475	AMEX	IOO	Fri, Oct 15, 2010	30.66	30.66	30.27	30.48
2474	AMEX	IOO	Thu, Oct 14, 2010	30.62	30.64	30.40	30.59
2473	AMEX	IOO	Wed, Oct 13, 2010	30.39	30.63	30.37	30.50
2472	AMEX	IOO	Tue, Oct 12, 2010	29.91	30.25	29.78	30.19
2471	AMEX	IOO	Mon, Oct 11, 2010	30.21	30.22	30.07	30.12
2470	AMEX	IOO	Fri, Oct 8, 2010	30.08	30.19	29.93	30.16
2469	AMEX	IOO	Thu, Oct 7, 2010	30.21	30.21	29.81	29.98
2468	AMEX	IOO	Wed, Oct 6, 2010	29.86	30.02	29.86	29.98
2467	AMEX	IOO	Tue, Oct 5, 2010	29.49	29.92	29.47	29.83
2466	AMEX	IOO	Mon, Oct 4, 2010	29.28	29.41	29.04	29.15
2465	AMEX	IOO	Fri, Oct 1, 2010	29.41	29.51	29.24	29.46
2464	AMEX	IOO	Thu, Sep 30, 2010	29.46	29.63	29.02	29.19
2463	AMEX	IOO	Wed, Sep 29, 2010	29.41	29.44	29.23	29.33
2462	AMEX	IOO	Tue, Sep 28, 2010	29.29	29.47	29.03	29.41
2461	AMEX	IOO	Mon, Sep 27, 2010	29.49	29.49	29.25	29.25
2460	AMEX	IOO	Fri, Sep 24, 2010	29.21	29.47	29.19	29.42
2459	AMEX	IOO	Thu, Sep 23, 2010	28.74	29.01	28.70	28.76
2458	AMEX	IOO	Wed, Sep 22, 2010	29.15	29.31	28.99	29.07
2457	AMEX	IOO	Tue, Sep 21, 2010	29.17	29.36	28.99	29.14
2456	AMEX	IOO	Mon, Sep 20, 2010	28.82	29.22	28.82	29.16
2455	AMEX	IOO	Fri, Sep 17, 2010	28.89	28.96	28.68	28.73
2454	AMEX	IOO	Thu, Sep 16, 2010	28.76	28.95	28.76	28.93
2453	AMEX	IOO	Wed, Sep 15, 2010	28.67	28.93	28.65	28.91
2452	AMEX	IOO	Tue, Sep 14, 2010	28.56	29.00	28.56	28.87
2451	AMEX	IOO	Mon, Sep 13, 2010	28.61	28.77	28.61	28.76
2450	AMEX	IOO	Fri, Sep 10, 2010	28.25	28.37	28.24	28.29
2449	AMEX	IOO	Thu, Sep 9, 2010	28.33	28.37	28.13	28.21
2448	AMEX	IOO	Wed, Sep 8, 2010	27.99	28.17	27.98	28.01
2447	AMEX	IOO	Tue, Sep 7, 2010	28.04	28.05	27.85	27.87
2446	AMEX	IOO	Fri, Sep 3, 2010	28.13	28.28	28.06	28.24
2445	AMEX	IOO	Thu, Sep 2, 2010	27.73	27.96	27.71	27.93
2444	AMEX	IOO	Wed, Sep 1, 2010	27.35	27.79	27.35	27.77
2443	AMEX	IOO	Tue, Aug 31, 2010	26.76	27.02	26.68	26.89
2442	AMEX	IOO	Mon, Aug 30, 2010	27.00	27.12	26.81	26.81
2441	AMEX	IOO	Fri, Aug 27, 2010	26.93	27.22	26.63	27.18
2440	AMEX	IOO	Thu, Aug 26, 2010	26.99	27.04	26.66	26.71
2439	AMEX	IOO	Wed, Aug 25, 2010	26.57	26.89	26.50	26.81
2438	AMEX	IOO	Tue, Aug 24, 2010	26.85	26.98	26.64	26.79
2437	AMEX	IOO	Mon, Aug 23, 2010	27.35	27.59	27.23	27.23
2436	AMEX	IOO	Fri, Aug 20, 2010	27.32	27.32	27.14	27.26
2435	AMEX	IOO	Thu, Aug 19, 2010	27.94	28.00	27.38	27.55
2434	AMEX	IOO	Wed, Aug 18, 2010	28.05	28.14	27.86	28.02
2433	AMEX	IOO	Tue, Aug 17, 2010	27.94	28.20	27.86	28.03
2432	AMEX	IOO	Mon, Aug 16, 2010	27.50	27.79	27.47	27.70
2431	AMEX	IOO	Fri, Aug 13, 2010	27.63	27.81	27.61	27.64
2430	AMEX	IOO	Thu, Aug 12, 2010	27.45	27.80	27.45	27.71
2429	AMEX	IOO	Wed, Aug 11, 2010	28.18	28.18	27.72	27.79
2428	AMEX	IOO	Tue, Aug 10, 2010	28.67	28.91	28.43	28.77
2427	AMEX	IOO	Mon, Aug 9, 2010	29.09	29.09	28.89	28.96
2426	AMEX	IOO	Fri, Aug 6, 2010	28.71	28.94	28.57	28.91
2425	AMEX	IOO	Thu, Aug 5, 2010	28.86	28.92	28.73	28.89
2424	AMEX	IOO	Wed, Aug 4, 2010	28.87	29.02	28.81	28.97
2423	AMEX	IOO	Tue, Aug 3, 2010	28.84	29.01	28.73	28.92
2422	AMEX	IOO	Mon, Aug 2, 2010	28.78	29.00	28.63	28.96
2421	AMEX	IOO	Fri, Jul 30, 2010	27.95	28.21	27.84	28.14
2420	AMEX	IOO	Thu, Jul 29, 2010	28.42	28.55	27.95	28.18
2419	AMEX	IOO	Wed, Jul 28, 2010	28.16	28.29	28.05	28.12
2418	AMEX	IOO	Tue, Jul 27, 2010	28.37	28.37	28.12	28.27
2417	AMEX	IOO	Mon, Jul 26, 2010	27.87	28.11	27.74	28.10
2416	AMEX	IOO	Fri, Jul 23, 2010	27.51	27.88	27.46	27.87
2415	AMEX	IOO	Thu, Jul 22, 2010	27.35	27.69	27.33	27.60
2414	AMEX	IOO	Wed, Jul 21, 2010	27.28	27.31	26.76	26.86
2413	AMEX	IOO	Tue, Jul 20, 2010	26.67	27.27	26.61	27.25
2412	AMEX	IOO	Mon, Jul 19, 2010	27.06	27.20	26.89	27.09
2411	AMEX	IOO	Fri, Jul 16, 2010	27.39	27.45	26.87	26.90
2410	AMEX	IOO	Thu, Jul 15, 2010	27.65	27.74	27.33	27.69
2409	AMEX	IOO	Wed, Jul 14, 2010	27.47	27.66	27.35	27.59
2408	AMEX	IOO	Tue, Jul 13, 2010	27.30	27.55	27.28	27.50
2407	AMEX	IOO	Mon, Jul 12, 2010	26.77	27.02	26.77	27.01
2406	AMEX	IOO	Fri, Jul 9, 2010	26.72	26.91	26.70	26.91
2405	AMEX	IOO	Thu, Jul 8, 2010	26.72	26.85	26.55	26.84
2404	AMEX	IOO	Wed, Jul 7, 2010	25.84	26.57	25.83	26.55
2403	AMEX	IOO	Tue, Jul 6, 2010	25.85	26.03	25.53	25.69
2402	AMEX	IOO	Fri, Jul 2, 2010	25.62	25.64	25.19	25.39
2401	AMEX	IOO	Thu, Jul 1, 2010	25.51	25.57	25.14	25.49
2400	AMEX	IOO	Wed, Jun 30, 2010	25.59	25.75	25.31	25.39
2399	AMEX	IOO	Tue, Jun 29, 2010	25.95	25.95	25.38	25.52
2398	AMEX	IOO	Mon, Jun 28, 2010	26.47	26.52	26.21	26.34
2397	AMEX	IOO	Fri, Jun 25, 2010	26.33	26.46	26.10	26.41
2396	AMEX	IOO	Thu, Jun 24, 2010	26.73	26.73	26.32	26.35
2395	AMEX	IOO	Wed, Jun 23, 2010	26.86	26.98	26.62	26.80
2394	AMEX	IOO	Tue, Jun 22, 2010	27.19	27.33	26.77	26.80
2393	AMEX	IOO	Mon, Jun 21, 2010	27.66	27.67	27.12	27.22
2392	AMEX	IOO	Fri, Jun 18, 2010	27.68	27.80	27.65	27.70
2391	AMEX	IOO	Thu, Jun 17, 2010	27.72	27.78	27.48	27.72
2390	AMEX	IOO	Wed, Jun 16, 2010	27.52	27.75	27.44	27.67
2389	AMEX	IOO	Tue, Jun 15, 2010	27.34	27.75	27.27	27.73
2388	AMEX	IOO	Mon, Jun 14, 2010	27.17	27.34	26.98	26.98
2387	AMEX	IOO	Fri, Jun 11, 2010	26.53	26.95	26.53	26.95
2386	AMEX	IOO	Thu, Jun 10, 2010	26.48	26.85	26.43	26.80
2385	AMEX	IOO	Wed, Jun 9, 2010	26.19	26.44	25.85	25.97
2384	AMEX	IOO	Tue, Jun 8, 2010	25.85	26.15	25.64	26.12
2383	AMEX	IOO	Mon, Jun 7, 2010	26.23	26.26	25.78	25.80
2382	AMEX	IOO	Fri, Jun 4, 2010	26.59	26.63	26.00	26.09
2381	AMEX	IOO	Thu, Jun 3, 2010	27.19	27.30	26.89	27.16
2380	AMEX	IOO	Wed, Jun 2, 2010	26.60	27.09	26.44	27.08
2379	AMEX	IOO	Tue, Jun 1, 2010	26.45	27.02	26.43	26.43
2378	AMEX	IOO	Fri, May 28, 2010	27.18	27.19	26.73	26.82
2377	AMEX	IOO	Thu, May 27, 2010	26.81	27.25	26.67	27.24
2376	AMEX	IOO	Wed, May 26, 2010	26.34	26.60	25.99	26.01
2375	AMEX	IOO	Tue, May 25, 2010	25.74	26.34	25.50	26.31
2374	AMEX	IOO	Mon, May 24, 2010	26.57	26.76	26.36	26.36
2373	AMEX	IOO	Fri, May 21, 2010	26.19	26.90	26.00	26.90
2372	AMEX	IOO	Thu, May 20, 2010	26.86	26.91	26.26	26.47
2371	AMEX	IOO	Wed, May 19, 2010	27.25	27.49	27.00	27.36
2370	AMEX	IOO	Tue, May 18, 2010	28.08	28.10	27.21	27.34
2369	AMEX	IOO	Mon, May 17, 2010	27.78	27.93	27.21	27.76
2368	AMEX	IOO	Fri, May 14, 2010	28.07	28.23	27.51	27.77
2367	AMEX	IOO	Thu, May 13, 2010	28.75	28.82	28.45	28.48
2366	AMEX	IOO	Wed, May 12, 2010	28.64	29.00	28.64	28.86
2365	AMEX	IOO	Tue, May 11, 2010	28.35	28.92	28.25	28.49
2364	AMEX	IOO	Mon, May 10, 2010	27.67	29.07	27.67	28.78
2363	AMEX	IOO	Fri, May 7, 2010	27.50	27.80	26.57	27.17
2362	AMEX	IOO	Thu, May 6, 2010	28.54	28.75	25.91	27.34
2361	AMEX	IOO	Wed, May 5, 2010	28.58	28.89	28.51	28.63
2360	AMEX	IOO	Tue, May 4, 2010	29.43	29.43	28.92	29.05
2359	AMEX	IOO	Mon, May 3, 2010	29.85	30.03	29.80	29.97
2358	AMEX	IOO	Fri, Apr 30, 2010	30.18	30.20	29.72	29.72
2357	AMEX	IOO	Thu, Apr 29, 2010	30.08	30.23	29.99	30.13
2356	AMEX	IOO	Wed, Apr 28, 2010	29.90	29.98	29.55	29.83
2355	AMEX	IOO	Tue, Apr 27, 2010	30.40	30.64	29.71	29.78
2354	AMEX	IOO	Mon, Apr 26, 2010	30.86	30.86	30.70	30.74
2353	AMEX	IOO	Fri, Apr 23, 2010	30.50	30.74	30.36	30.74
2352	AMEX	IOO	Thu, Apr 22, 2010	30.43	30.58	30.20	30.54
2351	AMEX	IOO	Wed, Apr 21, 2010	30.80	30.94	30.64	30.79
2350	AMEX	IOO	Tue, Apr 20, 2010	31.05	31.10	30.89	31.01
2349	AMEX	IOO	Mon, Apr 19, 2010	30.48	30.79	30.47	30.78
2348	AMEX	IOO	Fri, Apr 16, 2010	31.18	31.21	30.46	30.78
2347	AMEX	IOO	Thu, Apr 15, 2010	31.17	31.40	31.17	31.32
2346	AMEX	IOO	Wed, Apr 14, 2010	31.11	31.34	31.10	31.32
2345	AMEX	IOO	Tue, Apr 13, 2010	30.91	31.01	30.81	30.94
2344	AMEX	IOO	Mon, Apr 12, 2010	30.96	31.06	30.91	30.96
2343	AMEX	IOO	Fri, Apr 9, 2010	30.54	30.86	30.54	30.82
2342	AMEX	IOO	Thu, Apr 8, 2010	30.22	30.52	30.18	30.46
2341	AMEX	IOO	Wed, Apr 7, 2010	30.62	30.64	30.37	30.53
2340	AMEX	IOO	Tue, Apr 6, 2010	30.50	30.76	30.49	30.74
2339	AMEX	IOO	Mon, Apr 5, 2010	30.82	30.89	30.70	30.81
2338	AMEX	IOO	Thu, Apr 1, 2010	30.57	30.71	30.56	30.68
2337	AMEX	IOO	Wed, Mar 31, 2010	30.34	30.50	30.22	30.40
2336	AMEX	IOO	Tue, Mar 30, 2010	30.39	30.50	30.25	30.40
2335	AMEX	IOO	Mon, Mar 29, 2010	30.28	30.41	30.28	30.38
2334	AMEX	IOO	Fri, Mar 26, 2010	30.17	30.37	30.13	30.21
2333	AMEX	IOO	Thu, Mar 25, 2010	30.27	30.44	30.06	30.11
2332	AMEX	IOO	Wed, Mar 24, 2010	30.15	30.24	30.00	30.07
2331	AMEX	IOO	Tue, Mar 23, 2010	30.18	30.44	30.15	30.41
2330	AMEX	IOO	Mon, Mar 22, 2010	29.75	30.23	29.75	30.20
2329	AMEX	IOO	Fri, Mar 19, 2010	30.41	30.41	29.96	30.11
2328	AMEX	IOO	Thu, Mar 18, 2010	30.32	30.47	30.16	30.38
2327	AMEX	IOO	Wed, Mar 17, 2010	29.83	30.56	29.83	30.44
2326	AMEX	IOO	Tue, Mar 16, 2010	30.01	30.31	30.00	30.26
2325	AMEX	IOO	Mon, Mar 15, 2010	29.87	29.99	29.73	29.91
2324	AMEX	IOO	Fri, Mar 12, 2010	30.06	30.08	29.92	30.04
2323	AMEX	IOO	Thu, Mar 11, 2010	29.78	29.99	29.68	29.99
2322	AMEX	IOO	Wed, Mar 10, 2010	29.69	29.95	29.69	29.84
2321	AMEX	IOO	Tue, Mar 9, 2010	29.52	29.80	29.51	29.64
2320	AMEX	IOO	Mon, Mar 8, 2010	29.68	29.82	29.63	29.71
2319	AMEX	IOO	Fri, Mar 5, 2010	29.44	29.77	29.38	29.72
2318	AMEX	IOO	Thu, Mar 4, 2010	29.30	29.33	29.11	29.25
2317	AMEX	IOO	Wed, Mar 3, 2010	29.25	29.39	29.14	29.24
2316	AMEX	IOO	Tue, Mar 2, 2010	28.97	29.15	28.90	29.04
2315	AMEX	IOO	Mon, Mar 1, 2010	28.65	28.86	28.65	28.84
2314	AMEX	IOO	Fri, Feb 26, 2010	28.49	28.78	28.39	28.68
2313	AMEX	IOO	Thu, Feb 25, 2010	27.77	28.57	27.77	28.56
2312	AMEX	IOO	Wed, Feb 24, 2010	28.57	28.83	28.54	28.71
2311	AMEX	IOO	Tue, Feb 23, 2010	28.85	28.90	28.46	28.48
2310	AMEX	IOO	Mon, Feb 22, 2010	29.05	29.05	28.89	28.90
2309	AMEX	IOO	Fri, Feb 19, 2010	28.84	29.00	28.69	28.90
2308	AMEX	IOO	Thu, Feb 18, 2010	28.80	29.07	28.80	29.07
2307	AMEX	IOO	Wed, Feb 17, 2010	28.95	28.99	28.75	28.84
2306	AMEX	IOO	Tue, Feb 16, 2010	28.30	28.78	28.25	28.74
2305	AMEX	IOO	Fri, Feb 12, 2010	28.03	28.21	27.83	28.14
2304	AMEX	IOO	Thu, Feb 11, 2010	28.09	28.40	27.82	28.39
2303	AMEX	IOO	Wed, Feb 10, 2010	28.13	28.20	27.86	28.09
2302	AMEX	IOO	Tue, Feb 9, 2010	28.00	28.44	27.76	28.18
2301	AMEX	IOO	Mon, Feb 8, 2010	27.65	27.92	27.50	27.54
2300	AMEX	IOO	Fri, Feb 5, 2010	27.85	27.99	27.19	27.72
2299	AMEX	IOO	Thu, Feb 4, 2010	28.68	28.75	28.03	28.05
2298	AMEX	IOO	Wed, Feb 3, 2010	29.23	29.29	28.98	29.22
2297	AMEX	IOO	Tue, Feb 2, 2010	29.06	29.41	28.96	29.36
2296	AMEX	IOO	Mon, Feb 1, 2010	28.71	28.92	28.71	28.92
2295	AMEX	IOO	Fri, Jan 29, 2010	28.83	29.05	28.35	28.46
2294	AMEX	IOO	Thu, Jan 28, 2010	29.38	29.38	28.62	28.83
2293	AMEX	IOO	Wed, Jan 27, 2010	29.13	29.35	28.81	29.33
2292	AMEX	IOO	Tue, Jan 26, 2010	29.10	29.54	29.10	29.26
2291	AMEX	IOO	Mon, Jan 25, 2010	29.48	29.60	29.33	29.40
2290	AMEX	IOO	Fri, Jan 22, 2010	29.65	29.72	29.05	29.08
2289	AMEX	IOO	Thu, Jan 21, 2010	30.51	30.54	29.66	29.72
2288	AMEX	IOO	Wed, Jan 20, 2010	30.64	30.68	30.25	30.62
2287	AMEX	IOO	Tue, Jan 19, 2010	30.77	31.10	30.61	31.10
2286	AMEX	IOO	Fri, Jan 15, 2010	31.05	31.09	30.61	30.75
2285	AMEX	IOO	Thu, Jan 14, 2010	31.10	31.27	31.06	31.19
2284	AMEX	IOO	Wed, Jan 13, 2010	30.91	31.14	30.81	31.11
2283	AMEX	IOO	Tue, Jan 12, 2010	30.90	30.98	30.73	30.88
2282	AMEX	IOO	Mon, Jan 11, 2010	31.29	31.30	30.99	31.15
2281	AMEX	IOO	Fri, Jan 8, 2010	30.91	30.99	30.74	30.96
2280	AMEX	IOO	Thu, Jan 7, 2010	30.75	30.86	30.60	30.86
2279	AMEX	IOO	Wed, Jan 6, 2010	30.73	30.92	30.73	30.89
2278	AMEX	IOO	Tue, Jan 5, 2010	30.95	30.95	30.70	30.84
2277	AMEX	IOO	Mon, Jan 4, 2010	30.63	30.89	30.51	30.84
2276	AMEX	IOO	Thu, Dec 31, 2009	30.55	30.62	30.13	30.13
2275	AMEX	IOO	Wed, Dec 30, 2009	30.34	30.42	30.22	30.39
2274	AMEX	IOO	Tue, Dec 29, 2009	30.56	30.63	30.42	30.48
2273	AMEX	IOO	Mon, Dec 28, 2009	30.46	30.51	30.40	30.50
2272	AMEX	IOO	Thu, Dec 24, 2009	30.26	30.42	30.21	30.38
2271	AMEX	IOO	Wed, Dec 23, 2009	30.13	30.25	30.08	30.24
2270	AMEX	IOO	Tue, Dec 22, 2009	29.99	30.18	29.92	30.09
2269	AMEX	IOO	Mon, Dec 21, 2009	29.85	30.05	29.73	29.90
2268	AMEX	IOO	Fri, Dec 18, 2009	29.91	30.10	29.73	30.00
2267	AMEX	IOO	Thu, Dec 17, 2009	30.15	30.15	29.85	29.92
2266	AMEX	IOO	Wed, Dec 16, 2009	30.59	30.67	30.45	30.46
2265	AMEX	IOO	Tue, Dec 15, 2009	30.34	30.46	30.24	30.33
2264	AMEX	IOO	Mon, Dec 14, 2009	30.43	30.60	30.43	30.53
2263	AMEX	IOO	Fri, Dec 11, 2009	30.47	30.49	30.30	30.37
2262	AMEX	IOO	Thu, Dec 10, 2009	30.43	30.48	30.24	30.33
2261	AMEX	IOO	Wed, Dec 9, 2009	30.06	30.23	29.92	30.19
2260	AMEX	IOO	Tue, Dec 8, 2009	30.44	30.44	30.14	30.24
2259	AMEX	IOO	Mon, Dec 7, 2009	30.78	30.93	30.66	30.68
2258	AMEX	IOO	Fri, Dec 4, 2009	31.26	31.33	30.63	30.87
2257	AMEX	IOO	Thu, Dec 3, 2009	31.14	31.25	30.82	30.85
2256	AMEX	IOO	Wed, Dec 2, 2009	31.03	31.12	30.82	30.96
2255	AMEX	IOO	Tue, Dec 1, 2009	30.88	31.05	30.71	30.97
2254	AMEX	IOO	Mon, Nov 30, 2009	30.31	30.47	30.09	30.39
2253	AMEX	IOO	Fri, Nov 27, 2009	30.04	30.49	29.90	30.25
2252	AMEX	IOO	Wed, Nov 25, 2009	31.00	31.10	30.72	31.07
2251	AMEX	IOO	Tue, Nov 24, 2009	30.89	30.89	30.65	30.76
2250	AMEX	IOO	Mon, Nov 23, 2009	30.82	31.08	30.78	30.84
2249	AMEX	IOO	Fri, Nov 20, 2009	30.30	30.41	30.23	30.39
2248	AMEX	IOO	Thu, Nov 19, 2009	30.61	30.80	30.34	30.56
2247	AMEX	IOO	Wed, Nov 18, 2009	31.06	31.08	30.81	31.04
2246	AMEX	IOO	Tue, Nov 17, 2009	30.87	31.10	30.73	30.99
2245	AMEX	IOO	Mon, Nov 16, 2009	30.80	31.18	30.72	30.98
2244	AMEX	IOO	Fri, Nov 13, 2009	30.37	30.63	30.20	30.53
2243	AMEX	IOO	Thu, Nov 12, 2009	30.52	30.65	30.18	30.22
2242	AMEX	IOO	Wed, Nov 11, 2009	30.60	30.78	30.42	30.56
2241	AMEX	IOO	Tue, Nov 10, 2009	30.30	30.54	30.23	30.49
2240	AMEX	IOO	Mon, Nov 9, 2009	30.12	30.51	30.04	30.51
2239	AMEX	IOO	Fri, Nov 6, 2009	29.38	29.76	29.38	29.75
2238	AMEX	IOO	Thu, Nov 5, 2009	29.36	29.69	29.35	29.65
2237	AMEX	IOO	Wed, Nov 4, 2009	29.11	29.43	28.97	29.09
2236	AMEX	IOO	Tue, Nov 3, 2009	28.77	28.96	28.65	28.92
2235	AMEX	IOO	Mon, Nov 2, 2009	28.95	29.32	28.72	29.11
2234	AMEX	IOO	Fri, Oct 30, 2009	29.61	29.62	28.72	28.80
2233	AMEX	IOO	Thu, Oct 29, 2009	29.38	29.80	29.29	29.71
2232	AMEX	IOO	Wed, Oct 28, 2009	29.31	29.52	28.96	29.03
2231	AMEX	IOO	Tue, Oct 27, 2009	29.72	29.78	29.45	29.54
2230	AMEX	IOO	Mon, Oct 26, 2009	30.06	30.30	29.48	29.59
2229	AMEX	IOO	Fri, Oct 23, 2009	30.29	30.38	29.87	29.93
2228	AMEX	IOO	Thu, Oct 22, 2009	29.95	30.39	29.81	30.29
2227	AMEX	IOO	Wed, Oct 21, 2009	30.13	30.45	29.96	29.96
2226	AMEX	IOO	Tue, Oct 20, 2009	30.43	30.43	29.94	30.14
2225	AMEX	IOO	Mon, Oct 19, 2009	30.14	30.37	29.96	30.32
2224	AMEX	IOO	Fri, Oct 16, 2009	29.95	29.98	29.69	29.85
2223	AMEX	IOO	Thu, Oct 15, 2009	30.00	30.24	30.00	30.23
2222	AMEX	IOO	Wed, Oct 14, 2009	29.97	30.12	29.86	30.08
2221	AMEX	IOO	Tue, Oct 13, 2009	29.43	29.52	29.28	29.52
2220	AMEX	IOO	Mon, Oct 12, 2009	29.50	29.65	29.38	29.49
2219	AMEX	IOO	Fri, Oct 9, 2009	29.20	29.32	29.16	29.31
2218	AMEX	IOO	Thu, Oct 8, 2009	29.28	29.44	29.10	29.24
2217	AMEX	IOO	Wed, Oct 7, 2009	28.96	29.04	28.79	28.95
2216	AMEX	IOO	Tue, Oct 6, 2009	28.54	29.15	28.54	28.97
2215	AMEX	IOO	Mon, Oct 5, 2009	28.12	28.57	27.94	28.46
2214	AMEX	IOO	Fri, Oct 2, 2009	27.92	28.23	27.86	28.10
2213	AMEX	IOO	Thu, Oct 1, 2009	29.00	29.00	28.30	28.32
2212	AMEX	IOO	Wed, Sep 30, 2009	29.31	29.31	28.77	29.13
2211	AMEX	IOO	Tue, Sep 29, 2009	29.26	29.31	29.06	29.19
2210	AMEX	IOO	Mon, Sep 28, 2009	28.83	29.37	28.83	29.25
2209	AMEX	IOO	Fri, Sep 25, 2009	28.83	29.03	28.71	28.79
2208	AMEX	IOO	Thu, Sep 24, 2009	29.50	29.50	28.81	28.98
2207	AMEX	IOO	Wed, Sep 23, 2009	29.58	29.82	29.29	29.29
2206	AMEX	IOO	Tue, Sep 22, 2009	29.62	29.62	29.44	29.54
2205	AMEX	IOO	Mon, Sep 21, 2009	29.06	29.27	28.94	29.27
2204	AMEX	IOO	Fri, Sep 18, 2009	29.52	29.52	29.29	29.38
2203	AMEX	IOO	Thu, Sep 17, 2009	29.27	29.56	29.15	29.36
2202	AMEX	IOO	Wed, Sep 16, 2009	29.18	29.32	28.97	29.32
2201	AMEX	IOO	Tue, Sep 15, 2009	28.68	28.88	28.56	28.77
2200	AMEX	IOO	Mon, Sep 14, 2009	28.37	28.79	28.37	28.74
2199	AMEX	IOO	Fri, Sep 11, 2009	28.83	28.96	28.62	28.71
2198	AMEX	IOO	Thu, Sep 10, 2009	28.58	28.85	28.43	28.85
2197	AMEX	IOO	Wed, Sep 9, 2009	28.50	28.70	28.36	28.55
2196	AMEX	IOO	Tue, Sep 8, 2009	28.31	28.45	28.20	28.30
2195	AMEX	IOO	Fri, Sep 4, 2009	27.50	27.93	27.45	27.88
2194	AMEX	IOO	Thu, Sep 3, 2009	27.55	27.55	27.29	27.53
2193	AMEX	IOO	Wed, Sep 2, 2009	27.17	27.47	27.14	27.38
2192	AMEX	IOO	Tue, Sep 1, 2009	27.85	28.14	27.32	27.42
2191	AMEX	IOO	Mon, Aug 31, 2009	27.96	28.10	27.87	28.05
2190	AMEX	IOO	Fri, Aug 28, 2009	28.54	28.69	28.12	28.27
2189	AMEX	IOO	Thu, Aug 27, 2009	28.10	28.35	27.82	28.26
2188	AMEX	IOO	Wed, Aug 26, 2009	28.12	28.22	27.96	28.18
2187	AMEX	IOO	Tue, Aug 25, 2009	28.28	28.42	28.14	28.24
2186	AMEX	IOO	Mon, Aug 24, 2009	28.03	28.23	27.90	27.98
2185	AMEX	IOO	Fri, Aug 21, 2009	27.73	28.03	27.69	27.94
2184	AMEX	IOO	Thu, Aug 20, 2009	27.16	27.45	27.16	27.35
2183	AMEX	IOO	Wed, Aug 19, 2009	26.60	27.23	26.57	27.09
2182	AMEX	IOO	Tue, Aug 18, 2009	26.64	26.98	26.61	26.85
2181	AMEX	IOO	Mon, Aug 17, 2009	26.62	26.66	26.43	26.51
2180	AMEX	IOO	Fri, Aug 14, 2009	27.53	27.53	27.01	27.28
2179	AMEX	IOO	Thu, Aug 13, 2009	27.52	27.53	27.27	27.46
2178	AMEX	IOO	Wed, Aug 12, 2009	27.01	27.43	26.94	27.29
2177	AMEX	IOO	Tue, Aug 11, 2009	27.18	27.18	26.89	26.97
2176	AMEX	IOO	Mon, Aug 10, 2009	27.29	27.38	27.13	27.29
2175	AMEX	IOO	Fri, Aug 7, 2009	27.43	27.61	27.33	27.43
2174	AMEX	IOO	Thu, Aug 6, 2009	27.48	27.51	27.05	27.25
2173	AMEX	IOO	Wed, Aug 5, 2009	27.51	27.51	27.15	27.38
2172	AMEX	IOO	Tue, Aug 4, 2009	27.34	27.54	27.24	27.51
2171	AMEX	IOO	Mon, Aug 3, 2009	27.28	27.60	27.26	27.54
2170	AMEX	IOO	Fri, Jul 31, 2009	26.83	27.09	26.73	26.97
2169	AMEX	IOO	Thu, Jul 30, 2009	26.50	27.00	26.50	26.77
2168	AMEX	IOO	Wed, Jul 29, 2009	26.42	26.45	26.18	26.37
2167	AMEX	IOO	Tue, Jul 28, 2009	26.41	26.52	26.17	26.46
2166	AMEX	IOO	Mon, Jul 27, 2009	26.52	26.67	26.34	26.67
2165	AMEX	IOO	Fri, Jul 24, 2009	26.44	26.56	26.19	26.53
2164	AMEX	IOO	Thu, Jul 23, 2009	25.95	26.52	25.91	26.41
2163	AMEX	IOO	Wed, Jul 22, 2009	25.73	26.04	25.69	25.85
2162	AMEX	IOO	Tue, Jul 21, 2009	25.98	25.99	25.58	25.85
2161	AMEX	IOO	Mon, Jul 20, 2009	25.67	25.73	25.49	25.72
2160	AMEX	IOO	Fri, Jul 17, 2009	25.35	25.43	25.20	25.40
2159	AMEX	IOO	Thu, Jul 16, 2009	25.22	25.46	25.10	25.38
2158	AMEX	IOO	Wed, Jul 15, 2009	24.84	25.18	24.72	25.15
2157	AMEX	IOO	Tue, Jul 14, 2009	24.23	24.31	24.05	24.29
2156	AMEX	IOO	Mon, Jul 13, 2009	23.65	24.13	23.55	24.09
2155	AMEX	IOO	Fri, Jul 10, 2009	23.61	23.73	23.44	23.59
2154	AMEX	IOO	Thu, Jul 9, 2009	23.87	23.92	23.72	23.80
2153	AMEX	IOO	Wed, Jul 8, 2009	23.83	23.83	23.37	23.60
2152	AMEX	IOO	Tue, Jul 7, 2009	24.22	24.22	23.66	23.72
2151	AMEX	IOO	Mon, Jul 6, 2009	24.14	24.27	23.86	24.26
2150	AMEX	IOO	Thu, Jul 2, 2009	24.55	24.55	24.19	24.25
2149	AMEX	IOO	Wed, Jul 1, 2009	24.94	25.12	24.87	24.93
2148	AMEX	IOO	Tue, Jun 30, 2009	24.88	24.94	24.43	24.66
2147	AMEX	IOO	Mon, Jun 29, 2009	24.74	24.89	24.58	24.83
2146	AMEX	IOO	Fri, Jun 26, 2009	24.61	24.69	24.43	24.54
2145	AMEX	IOO	Thu, Jun 25, 2009	24.15	24.73	24.09	24.69
2144	AMEX	IOO	Wed, Jun 24, 2009	24.40	24.67	24.20	24.26
2143	AMEX	IOO	Tue, Jun 23, 2009	24.03	24.37	24.03	24.20
2142	AMEX	IOO	Mon, Jun 22, 2009	24.84	24.84	24.01	24.01
2141	AMEX	IOO	Fri, Jun 19, 2009	25.33	25.45	25.21	25.34
2140	AMEX	IOO	Thu, Jun 18, 2009	25.02	25.24	24.85	25.06
2139	AMEX	IOO	Wed, Jun 17, 2009	24.88	25.11	24.75	25.02
2138	AMEX	IOO	Tue, Jun 16, 2009	25.45	25.45	24.92	24.98
2137	AMEX	IOO	Mon, Jun 15, 2009	25.57	25.57	25.10	25.22
2136	AMEX	IOO	Fri, Jun 12, 2009	25.93	26.09	25.78	26.03
2135	AMEX	IOO	Thu, Jun 11, 2009	25.85	26.36	25.85	26.01
2134	AMEX	IOO	Wed, Jun 10, 2009	26.03	26.03	25.45	25.73
2133	AMEX	IOO	Tue, Jun 9, 2009	25.72	25.89	25.53	25.78
2132	AMEX	IOO	Mon, Jun 8, 2009	25.48	25.78	25.27	25.57
2131	AMEX	IOO	Fri, Jun 5, 2009	26.13	26.13	25.53	25.67
2130	AMEX	IOO	Thu, Jun 4, 2009	25.45	25.89	25.45	25.72
2129	AMEX	IOO	Wed, Jun 3, 2009	25.82	25.82	25.42	25.66
2128	AMEX	IOO	Tue, Jun 2, 2009	25.87	26.26	25.87	26.22
2127	AMEX	IOO	Mon, Jun 1, 2009	25.89	26.16	25.05	25.96
2126	AMEX	IOO	Fri, May 29, 2009	25.30	25.45	25.08	25.41
2125	AMEX	IOO	Thu, May 28, 2009	24.95	25.08	24.56	25.01
2124	AMEX	IOO	Wed, May 27, 2009	25.09	25.18	24.63	24.70
2123	AMEX	IOO	Tue, May 26, 2009	24.48	25.19	24.33	25.15
2122	AMEX	IOO	Fri, May 22, 2009	24.70	24.85	24.54	24.61
2121	AMEX	IOO	Thu, May 21, 2009	24.46	24.66	24.36	24.66
2120	AMEX	IOO	Wed, May 20, 2009	24.72	25.25	24.72	24.80
2119	AMEX	IOO	Tue, May 19, 2009	24.99	24.99	24.64	24.79
2118	AMEX	IOO	Mon, May 18, 2009	24.17	24.69	24.17	24.69
2117	AMEX	IOO	Fri, May 15, 2009	24.06	24.24	23.73	23.87
2116	AMEX	IOO	Thu, May 14, 2009	23.81	24.23	23.81	24.06
2115	AMEX	IOO	Wed, May 13, 2009	24.00	24.15	23.78	23.85
2114	AMEX	IOO	Tue, May 12, 2009	24.47	24.59	24.17	24.43
2113	AMEX	IOO	Mon, May 11, 2009	24.28	24.43	24.19	24.27
2112	AMEX	IOO	Fri, May 8, 2009	24.38	24.81	24.28	24.76
2111	AMEX	IOO	Thu, May 7, 2009	24.46	24.54	23.85	24.01
2110	AMEX	IOO	Wed, May 6, 2009	24.30	24.30	23.91	24.26
2109	AMEX	IOO	Tue, May 5, 2009	23.45	24.02	23.23	23.88
2108	AMEX	IOO	Mon, May 4, 2009	23.10	24.04	23.10	24.04
2107	AMEX	IOO	Fri, May 1, 2009	23.16	23.33	23.00	23.23
2106	AMEX	IOO	Thu, Apr 30, 2009	23.48	23.48	22.95	23.04
2105	AMEX	IOO	Wed, Apr 29, 2009	22.68	23.20	22.68	22.99
2104	AMEX	IOO	Tue, Apr 28, 2009	22.24	22.63	22.21	22.39
2103	AMEX	IOO	Mon, Apr 27, 2009	22.43	22.80	22.40	22.54
2102	AMEX	IOO	Fri, Apr 24, 2009	22.58	22.85	22.54	22.69
2101	AMEX	IOO	Thu, Apr 23, 2009	22.00	22.42	21.94	22.36
2100	AMEX	IOO	Wed, Apr 22, 2009	21.59	22.37	21.59	21.92
2099	AMEX	IOO	Tue, Apr 21, 2009	21.64	22.23	21.57	22.23
2098	AMEX	IOO	Mon, Apr 20, 2009	22.29	22.30	21.81	21.81
2097	AMEX	IOO	Fri, Apr 17, 2009	22.92	22.92	22.63	22.77
2096	AMEX	IOO	Thu, Apr 16, 2009	22.53	23.32	22.42	22.78
2095	AMEX	IOO	Wed, Apr 15, 2009	22.18	22.55	22.06	22.53
2094	AMEX	IOO	Tue, Apr 14, 2009	22.30	22.54	22.24	22.24
2093	AMEX	IOO	Mon, Apr 13, 2009	22.30	22.80	22.30	22.66
2092	AMEX	IOO	Thu, Apr 9, 2009	22.41	22.48	22.24	22.48
2091	AMEX	IOO	Wed, Apr 8, 2009	21.84	22.07	21.68	21.89
2090	AMEX	IOO	Tue, Apr 7, 2009	21.82	21.94	21.67	21.73
2089	AMEX	IOO	Mon, Apr 6, 2009	22.18	22.26	21.89	22.21
2088	AMEX	IOO	Fri, Apr 3, 2009	22.39	22.48	22.11	22.46
2087	AMEX	IOO	Thu, Apr 2, 2009	22.18	22.67	22.18	22.31
2086	AMEX	IOO	Wed, Apr 1, 2009	20.87	21.67	20.87	21.58
2085	AMEX	IOO	Tue, Mar 31, 2009	21.01	21.42	20.92	21.13
2084	AMEX	IOO	Mon, Mar 30, 2009	21.30	21.30	20.50	20.72
2083	AMEX	IOO	Fri, Mar 27, 2009	21.69	21.69	21.39	21.46
2082	AMEX	IOO	Thu, Mar 26, 2009	21.91	22.15	21.72	22.06
2081	AMEX	IOO	Wed, Mar 25, 2009	21.59	22.03	21.22	21.76
2080	AMEX	IOO	Tue, Mar 24, 2009	21.53	21.87	20.59	21.41
2079	AMEX	IOO	Mon, Mar 23, 2009	21.11	22.00	21.03	22.00
2078	AMEX	IOO	Fri, Mar 20, 2009	20.85	20.98	20.50	20.55
2077	AMEX	IOO	Thu, Mar 19, 2009	21.28	21.52	20.83	20.84
2076	AMEX	IOO	Wed, Mar 18, 2009	20.40	21.24	20.24	21.02
2075	AMEX	IOO	Tue, Mar 17, 2009	20.11	20.70	19.99	20.68
2074	AMEX	IOO	Mon, Mar 16, 2009	20.37	20.62	20.15	20.15
2073	AMEX	IOO	Fri, Mar 13, 2009	19.93	20.14	19.20	20.07
2072	AMEX	IOO	Thu, Mar 12, 2009	19.08	19.90	18.98	19.81
2071	AMEX	IOO	Wed, Mar 11, 2009	19.26	19.50	19.00	19.21
2070	AMEX	IOO	Tue, Mar 10, 2009	18.45	19.12	18.45	19.08
2069	AMEX	IOO	Mon, Mar 9, 2009	18.06	18.40	17.91	18.01
2068	AMEX	IOO	Fri, Mar 6, 2009	18.41	18.69	17.88	18.30
2067	AMEX	IOO	Thu, Mar 5, 2009	18.49	18.69	18.01	18.20
2066	AMEX	IOO	Wed, Mar 4, 2009	18.67	19.20	18.58	18.89
2065	AMEX	IOO	Tue, Mar 3, 2009	18.69	18.77	18.24	18.36
2064	AMEX	IOO	Mon, Mar 2, 2009	18.65	19.07	18.41	18.50
2063	AMEX	IOO	Fri, Feb 27, 2009	19.49	19.91	19.36	19.50
2062	AMEX	IOO	Thu, Feb 26, 2009	20.19	20.45	19.77	19.85
2061	AMEX	IOO	Wed, Feb 25, 2009	20.17	20.39	19.70	20.03
2060	AMEX	IOO	Tue, Feb 24, 2009	19.79	20.43	19.66	20.34
2059	AMEX	IOO	Mon, Feb 23, 2009	20.66	20.66	19.65	19.70
2058	AMEX	IOO	Fri, Feb 20, 2009	20.27	20.66	20.08	20.41
2057	AMEX	IOO	Thu, Feb 19, 2009	21.21	21.28	20.67	20.74
2056	AMEX	IOO	Wed, Feb 18, 2009	20.97	21.00	20.57	20.88
2055	AMEX	IOO	Tue, Feb 17, 2009	21.10	21.17	20.78	20.83
2054	AMEX	IOO	Fri, Feb 13, 2009	22.08	22.15	21.82	21.86
2053	AMEX	IOO	Thu, Feb 12, 2009	21.73	22.13	21.42	22.09
2052	AMEX	IOO	Wed, Feb 11, 2009	22.46	22.46	21.77	22.11
2051	AMEX	IOO	Tue, Feb 10, 2009	22.75	22.94	21.79	21.94
2050	AMEX	IOO	Mon, Feb 9, 2009	23.00	23.15	22.80	23.00
2049	AMEX	IOO	Fri, Feb 6, 2009	22.46	23.07	22.45	22.94
2048	AMEX	IOO	Thu, Feb 5, 2009	21.98	22.60	21.84	22.41
2047	AMEX	IOO	Wed, Feb 4, 2009	22.33	22.69	22.00	22.11
2046	AMEX	IOO	Tue, Feb 3, 2009	21.89	22.40	21.73	22.31
2045	AMEX	IOO	Mon, Feb 2, 2009	21.50	21.84	21.40	21.75
2044	AMEX	IOO	Fri, Jan 30, 2009	22.41	22.46	21.73	21.86
2043	AMEX	IOO	Thu, Jan 29, 2009	22.72	22.72	22.17	22.26
2042	AMEX	IOO	Wed, Jan 28, 2009	23.02	23.20	22.89	23.06
2041	AMEX	IOO	Tue, Jan 27, 2009	22.24	22.61	22.19	22.50
2040	AMEX	IOO	Mon, Jan 26, 2009	22.19	22.43	21.81	22.14
2039	AMEX	IOO	Fri, Jan 23, 2009	21.53	22.08	21.29	21.95
2038	AMEX	IOO	Thu, Jan 22, 2009	22.15	22.38	21.60	22.08
2037	AMEX	IOO	Wed, Jan 21, 2009	21.75	22.53	21.61	22.40
2036	AMEX	IOO	Tue, Jan 20, 2009	22.53	22.57	21.52	21.58
2035	AMEX	IOO	Fri, Jan 16, 2009	23.06	23.36	22.41	22.89
2034	AMEX	IOO	Thu, Jan 15, 2009	22.77	22.96	22.13	22.72
2033	AMEX	IOO	Wed, Jan 14, 2009	23.41	23.41	22.68	22.81
2032	AMEX	IOO	Tue, Jan 13, 2009	23.75	23.90	23.50	23.72
2031	AMEX	IOO	Mon, Jan 12, 2009	24.35	24.35	23.81	23.91
2030	AMEX	IOO	Fri, Jan 9, 2009	24.94	24.98	24.39	24.44
2029	AMEX	IOO	Thu, Jan 8, 2009	24.94	25.11	24.68	25.08
2028	AMEX	IOO	Wed, Jan 7, 2009	25.35	25.35	24.77	24.96
2027	AMEX	IOO	Tue, Jan 6, 2009	25.17	25.66	25.12	25.43
2026	AMEX	IOO	Mon, Jan 5, 2009	25.26	25.48	25.11	25.29
2025	AMEX	IOO	Fri, Jan 2, 2009	24.95	25.68	24.84	25.57
2024	AMEX	IOO	Wed, Dec 31, 2008	24.66	25.28	24.61	25.07
2023	AMEX	IOO	Tue, Dec 30, 2008	24.36	24.81	24.26	24.80
2022	AMEX	IOO	Mon, Dec 29, 2008	24.43	24.43	23.86	24.06
2021	AMEX	IOO	Fri, Dec 26, 2008	24.34	24.34	23.98	24.18
2020	AMEX	IOO	Wed, Dec 24, 2008	23.77	24.02	23.77	23.90
2019	AMEX	IOO	Tue, Dec 23, 2008	24.27	24.60	23.63	23.76
2018	AMEX	IOO	Mon, Dec 22, 2008	24.32	24.32	23.68	23.70
2017	AMEX	IOO	Fri, Dec 19, 2008	24.85	25.08	24.45	24.57
2016	AMEX	IOO	Thu, Dec 18, 2008	25.68	25.68	24.65	24.80
2015	AMEX	IOO	Wed, Dec 17, 2008	26.75	26.75	25.35	25.72
2014	AMEX	IOO	Tue, Dec 16, 2008	24.73	26.01	24.68	25.90
2013	AMEX	IOO	Mon, Dec 15, 2008	24.91	24.91	24.32	24.67
2012	AMEX	IOO	Fri, Dec 12, 2008	23.86	24.86	23.64	24.65
2011	AMEX	IOO	Thu, Dec 11, 2008	24.74	25.06	24.32	24.48
2010	AMEX	IOO	Wed, Dec 10, 2008	24.76	24.99	24.46	24.76
2009	AMEX	IOO	Tue, Dec 9, 2008	24.57	24.96	24.27	24.37
2008	AMEX	IOO	Mon, Dec 8, 2008	24.50	25.02	24.29	24.68
2007	AMEX	IOO	Fri, Dec 5, 2008	23.01	23.92	22.50	23.87
2006	AMEX	IOO	Thu, Dec 4, 2008	23.34	23.92	22.99	23.24
2005	AMEX	IOO	Wed, Dec 3, 2008	22.79	23.97	22.67	23.88
2004	AMEX	IOO	Tue, Dec 2, 2008	23.09	23.57	22.77	23.56
2003	AMEX	IOO	Mon, Dec 1, 2008	23.73	23.76	22.50	22.55
2002	AMEX	IOO	Fri, Nov 28, 2008	24.13	24.52	24.08	24.49
2001	AMEX	IOO	Wed, Nov 26, 2008	23.34	24.38	22.98	24.25
2000	AMEX	IOO	Tue, Nov 25, 2008	24.10	24.32	23.26	23.86
1999	AMEX	IOO	Mon, Nov 24, 2008	22.68	24.06	22.32	23.63
1998	AMEX	IOO	Fri, Nov 21, 2008	21.55	22.73	20.79	22.26
1997	AMEX	IOO	Thu, Nov 20, 2008	22.00	22.59	20.73	20.90
1996	AMEX	IOO	Wed, Nov 19, 2008	23.60	23.78	22.21	22.36
1995	AMEX	IOO	Tue, Nov 18, 2008	23.15	23.88	22.96	23.67
1994	AMEX	IOO	Mon, Nov 17, 2008	23.43	24.20	23.20	23.35
1993	AMEX	IOO	Fri, Nov 14, 2008	24.26	24.86	23.75	23.95
1992	AMEX	IOO	Thu, Nov 13, 2008	23.35	25.00	22.50	25.00
1991	AMEX	IOO	Wed, Nov 12, 2008	24.06	24.19	23.23	23.39
1990	AMEX	IOO	Tue, Nov 11, 2008	24.71	25.01	24.19	24.57
1989	AMEX	IOO	Mon, Nov 10, 2008	26.00	26.13	24.91	25.28
1988	AMEX	IOO	Fri, Nov 7, 2008	24.92	25.69	24.92	25.69
1987	AMEX	IOO	Thu, Nov 6, 2008	25.75	25.99	24.41	24.53
1986	AMEX	IOO	Wed, Nov 5, 2008	27.07	27.36	26.02	26.08
1985	AMEX	IOO	Tue, Nov 4, 2008	26.88	27.50	26.69	27.46
1984	AMEX	IOO	Mon, Nov 3, 2008	26.05	26.40	25.99	26.22
1983	AMEX	IOO	Fri, Oct 31, 2008	25.55	26.52	25.47	26.33
1982	AMEX	IOO	Thu, Oct 30, 2008	26.34	26.47	25.45	26.03
1981	AMEX	IOO	Wed, Oct 29, 2008	25.20	26.35	25.09	25.27
1980	AMEX	IOO	Tue, Oct 28, 2008	23.74	25.39	22.90	25.24
1979	AMEX	IOO	Mon, Oct 27, 2008	22.62	23.57	22.54	22.58
1978	AMEX	IOO	Fri, Oct 24, 2008	22.76	23.82	22.01	23.35
1977	AMEX	IOO	Thu, Oct 23, 2008	24.25	24.94	23.47	24.55
1976	AMEX	IOO	Wed, Oct 22, 2008	25.06	25.15	23.56	24.20
1975	AMEX	IOO	Tue, Oct 21, 2008	26.30	27.08	25.89	25.94
1974	AMEX	IOO	Mon, Oct 20, 2008	26.04	27.19	26.04	27.10
1973	AMEX	IOO	Fri, Oct 17, 2008	25.21	26.79	25.06	25.81
1972	AMEX	IOO	Thu, Oct 16, 2008	25.00	26.14	23.81	26.04
1971	AMEX	IOO	Wed, Oct 15, 2008	26.65	26.68	24.59	24.59
1970	AMEX	IOO	Tue, Oct 14, 2008	28.56	28.89	26.71	27.43
1969	AMEX	IOO	Mon, Oct 13, 2008	25.82	27.95	25.65	27.58
1968	AMEX	IOO	Fri, Oct 10, 2008	23.52	25.86	22.50	24.61
1967	AMEX	IOO	Thu, Oct 9, 2008	27.33	27.53	24.76	24.87
1966	AMEX	IOO	Wed, Oct 8, 2008	26.79	27.81	25.29	26.85
1965	AMEX	IOO	Tue, Oct 7, 2008	29.25	29.41	27.16	27.16
1964	AMEX	IOO	Mon, Oct 6, 2008	29.01	29.25	27.32	28.62
1963	AMEX	IOO	Fri, Oct 3, 2008	30.49	30.98	29.68	29.72
1962	AMEX	IOO	Thu, Oct 2, 2008	30.77	30.77	29.84	29.96
1961	AMEX	IOO	Wed, Oct 1, 2008	30.57	31.16	30.33	31.06
1960	AMEX	IOO	Tue, Sep 30, 2008	30.38	31.09	29.80	31.06
1959	AMEX	IOO	Mon, Sep 29, 2008	32.10	32.10	29.14	29.80
1958	AMEX	IOO	Fri, Sep 26, 2008	31.65	32.34	31.58	32.33
1957	AMEX	IOO	Thu, Sep 25, 2008	31.94	32.48	31.76	32.25
1956	AMEX	IOO	Wed, Sep 24, 2008	31.67	31.72	31.17	31.41
1955	AMEX	IOO	Tue, Sep 23, 2008	31.85	32.15	31.27	31.36
1954	AMEX	IOO	Mon, Sep 22, 2008	32.58	32.81	31.85	31.85
1953	AMEX	IOO	Fri, Sep 19, 2008	33.56	33.56	32.00	32.74
1952	AMEX	IOO	Thu, Sep 18, 2008	29.45	31.15	29.00	30.85
1951	AMEX	IOO	Wed, Sep 17, 2008	30.57	30.79	29.90	29.97
1950	AMEX	IOO	Tue, Sep 16, 2008	30.16	32.09	29.95	31.10
1949	AMEX	IOO	Mon, Sep 15, 2008	31.33	31.79	31.07	31.11
1948	AMEX	IOO	Fri, Sep 12, 2008	32.17	32.57	31.49	32.52
1947	AMEX	IOO	Thu, Sep 11, 2008	31.54	32.29	30.00	32.29
1946	AMEX	IOO	Wed, Sep 10, 2008	32.44	32.50	31.98	32.09
1945	AMEX	IOO	Tue, Sep 9, 2008	32.84	32.89	31.94	31.94
1944	AMEX	IOO	Mon, Sep 8, 2008	33.57	33.57	32.25	32.75
1943	AMEX	IOO	Fri, Sep 5, 2008	32.00	32.15	31.64	32.12
1942	AMEX	IOO	Thu, Sep 4, 2008	33.00	33.08	32.13	32.13
1941	AMEX	IOO	Wed, Sep 3, 2008	33.25	33.45	33.13	33.30
1940	AMEX	IOO	Tue, Sep 2, 2008	33.78	33.92	33.30	33.35
1939	AMEX	IOO	Fri, Aug 29, 2008	33.93	34.05	33.68	33.70
1938	AMEX	IOO	Thu, Aug 28, 2008	33.86	34.06	33.85	34.02
1937	AMEX	IOO	Wed, Aug 27, 2008	33.54	33.67	33.37	33.61
1936	AMEX	IOO	Tue, Aug 26, 2008	33.31	33.54	33.15	33.36
1935	AMEX	IOO	Mon, Aug 25, 2008	33.74	33.74	33.20	33.27
1934	AMEX	IOO	Fri, Aug 22, 2008	33.56	33.85	33.56	33.80
1933	AMEX	IOO	Thu, Aug 21, 2008	33.18	33.56	32.92	33.50
1932	AMEX	IOO	Wed, Aug 20, 2008	33.31	33.40	33.11	33.39
1931	AMEX	IOO	Tue, Aug 19, 2008	33.32	33.47	33.14	33.27
1930	AMEX	IOO	Mon, Aug 18, 2008	34.21	34.23	33.56	33.66
1929	AMEX	IOO	Fri, Aug 15, 2008	34.07	34.10	33.87	33.97
1928	AMEX	IOO	Thu, Aug 14, 2008	33.91	34.25	33.84	34.10
1927	AMEX	IOO	Wed, Aug 13, 2008	34.23	34.26	33.84	34.14
1926	AMEX	IOO	Tue, Aug 12, 2008	34.67	34.67	34.36	34.52
1925	AMEX	IOO	Mon, Aug 11, 2008	34.59	34.86	34.50	34.70
1924	AMEX	IOO	Fri, Aug 8, 2008	33.85	34.67	33.85	34.58
1923	AMEX	IOO	Thu, Aug 7, 2008	34.61	34.61	34.18	34.26
1922	AMEX	IOO	Wed, Aug 6, 2008	34.63	34.88	34.49	34.85
1921	AMEX	IOO	Tue, Aug 5, 2008	34.27	34.75	33.50	34.75
1920	AMEX	IOO	Mon, Aug 4, 2008	33.84	34.05	33.75	33.82
1919	AMEX	IOO	Fri, Aug 1, 2008	34.21	34.29	33.89	34.00
1918	AMEX	IOO	Thu, Jul 31, 2008	34.40	34.63	34.15	34.22
1917	AMEX	IOO	Wed, Jul 30, 2008	34.30	34.60	34.21	34.57
1916	AMEX	IOO	Tue, Jul 29, 2008	33.71	34.19	33.66	34.19
1915	AMEX	IOO	Mon, Jul 28, 2008	34.33	34.33	33.70	33.71
1914	AMEX	IOO	Fri, Jul 25, 2008	34.19	34.44	34.15	34.34
1913	AMEX	IOO	Thu, Jul 24, 2008	34.70	34.82	34.21	34.22
1912	AMEX	IOO	Wed, Jul 23, 2008	34.75	34.94	34.63	34.78
1911	AMEX	IOO	Tue, Jul 22, 2008	34.19	34.67	34.08	34.67
1910	AMEX	IOO	Mon, Jul 21, 2008	34.48	35.05	34.34	34.61
1909	AMEX	IOO	Fri, Jul 18, 2008	34.19	34.29	34.05	34.29
1908	AMEX	IOO	Thu, Jul 17, 2008	33.90	34.22	33.78	34.12
1907	AMEX	IOO	Wed, Jul 16, 2008	32.94	33.64	32.93	33.64
1906	AMEX	IOO	Tue, Jul 15, 2008	33.05	33.48	32.77	33.10
1905	AMEX	IOO	Mon, Jul 14, 2008	34.04	34.04	33.35	33.40
1904	AMEX	IOO	Fri, Jul 11, 2008	33.66	33.89	33.32	33.72
1903	AMEX	IOO	Thu, Jul 10, 2008	33.91	34.16	33.71	34.04
1902	AMEX	IOO	Wed, Jul 9, 2008	34.55	34.62	33.88	33.88
1901	AMEX	IOO	Tue, Jul 8, 2008	33.99	34.50	33.90	34.48
1900	AMEX	IOO	Mon, Jul 7, 2008	34.28	34.50	33.84	34.06
1899	AMEX	IOO	Thu, Jul 3, 2008	34.49	34.59	34.12	34.35
1898	AMEX	IOO	Wed, Jul 2, 2008	34.54	34.98	33.98	34.11
1897	AMEX	IOO	Tue, Jul 1, 2008	34.08	34.44	33.80	34.44
1896	AMEX	IOO	Mon, Jun 30, 2008	34.35	34.63	34.01	34.48
1895	AMEX	IOO	Fri, Jun 27, 2008	34.43	34.61	34.15	34.26
1894	AMEX	IOO	Thu, Jun 26, 2008	34.93	35.07	34.42	34.43
1893	AMEX	IOO	Wed, Jun 25, 2008	35.21	35.60	35.08	35.08
1892	AMEX	IOO	Tue, Jun 24, 2008	34.87	35.14	34.62	34.97
1891	AMEX	IOO	Mon, Jun 23, 2008	35.03	35.26	34.83	34.87
1890	AMEX	IOO	Fri, Jun 20, 2008	35.90	35.90	35.40	35.58
1889	AMEX	IOO	Thu, Jun 19, 2008	36.16	36.29	35.94	36.17
1888	AMEX	IOO	Wed, Jun 18, 2008	36.31	36.42	36.11	36.28
1887	AMEX	IOO	Tue, Jun 17, 2008	36.93	36.93	36.45	36.60
1886	AMEX	IOO	Mon, Jun 16, 2008	36.55	36.75	36.39	36.63
1885	AMEX	IOO	Fri, Jun 13, 2008	36.26	36.63	36.19	36.63
1884	AMEX	IOO	Thu, Jun 12, 2008	36.29	36.46	36.06	36.18
1883	AMEX	IOO	Wed, Jun 11, 2008	36.69	36.78	36.17	36.18
1882	AMEX	IOO	Tue, Jun 10, 2008	36.59	36.87	36.51	36.73
1881	AMEX	IOO	Mon, Jun 9, 2008	37.20	37.20	36.72	36.94
1880	AMEX	IOO	Fri, Jun 6, 2008	37.66	37.67	36.86	36.91
1879	AMEX	IOO	Thu, Jun 5, 2008	37.40	37.98	37.40	37.96
1878	AMEX	IOO	Wed, Jun 4, 2008	37.34	37.59	37.25	37.40
1877	AMEX	IOO	Tue, Jun 3, 2008	37.72	37.83	37.35	37.52
1876	AMEX	IOO	Mon, Jun 2, 2008	37.82	37.91	37.51	37.73
1875	AMEX	IOO	Fri, May 30, 2008	38.17	38.23	38.00	38.11
1874	AMEX	IOO	Thu, May 29, 2008	37.87	38.20	37.81	38.08
1873	AMEX	IOO	Wed, May 28, 2008	37.92	38.03	37.69	37.94
1872	AMEX	IOO	Tue, May 27, 2008	37.88	37.97	37.72	37.91
1871	AMEX	IOO	Fri, May 23, 2008	38.31	38.31	37.88	37.99
1870	AMEX	IOO	Thu, May 22, 2008	38.28	38.51	38.25	38.39
1869	AMEX	IOO	Wed, May 21, 2008	38.71	38.71	38.07	38.15
1868	AMEX	IOO	Tue, May 20, 2008	39.06	39.06	38.45	38.61
1867	AMEX	IOO	Mon, May 19, 2008	39.18	39.38	39.01	39.06
1866	AMEX	IOO	Fri, May 16, 2008	39.01	39.16	38.85	39.15
1865	AMEX	IOO	Thu, May 15, 2008	38.55	38.91	38.48	38.83
1864	AMEX	IOO	Wed, May 14, 2008	38.43	38.61	38.37	38.37
1863	AMEX	IOO	Tue, May 13, 2008	38.33	38.60	38.16	38.32
1862	AMEX	IOO	Mon, May 12, 2008	38.17	38.46	38.14	38.42
1861	AMEX	IOO	Fri, May 9, 2008	38.10	38.24	37.96	38.14
1860	AMEX	IOO	Thu, May 8, 2008	38.43	38.51	38.26	38.38
1859	AMEX	IOO	Wed, May 7, 2008	38.71	38.83	38.17	38.24
1858	AMEX	IOO	Tue, May 6, 2008	38.51	38.94	38.41	38.87
1857	AMEX	IOO	Mon, May 5, 2008	38.81	38.86	38.70	38.71
1856	AMEX	IOO	Fri, May 2, 2008	39.01	39.01	38.61	38.81
1855	AMEX	IOO	Thu, May 1, 2008	38.33	38.74	38.21	38.72
1854	AMEX	IOO	Wed, Apr 30, 2008	38.47	38.97	38.31	38.36
1853	AMEX	IOO	Tue, Apr 29, 2008	38.34	38.43	38.24	38.27
1852	AMEX	IOO	Mon, Apr 28, 2008	38.48	38.56	38.35	38.40
1851	AMEX	IOO	Fri, Apr 25, 2008	38.45	38.45	38.11	38.44
1850	AMEX	IOO	Thu, Apr 24, 2008	38.09	38.39	37.78	38.23
1849	AMEX	IOO	Wed, Apr 23, 2008	38.14	38.40	37.95	38.30
1848	AMEX	IOO	Tue, Apr 22, 2008	38.30	38.47	38.03	38.15
1847	AMEX	IOO	Mon, Apr 21, 2008	38.40	38.54	38.22	38.54
1846	AMEX	IOO	Fri, Apr 18, 2008	38.41	38.53	38.12	38.42
1845	AMEX	IOO	Thu, Apr 17, 2008	37.81	37.92	37.66	37.86
1844	AMEX	IOO	Wed, Apr 16, 2008	37.59	38.04	37.51	38.01
1843	AMEX	IOO	Tue, Apr 15, 2008	37.17	37.21	36.89	37.13
1842	AMEX	IOO	Mon, Apr 14, 2008	37.03	37.09	36.83	36.98
1841	AMEX	IOO	Fri, Apr 11, 2008	37.35	37.35	36.90	36.98
1840	AMEX	IOO	Thu, Apr 10, 2008	37.70	37.95	37.50	37.76
1839	AMEX	IOO	Wed, Apr 9, 2008	37.88	37.97	37.58	37.72
1838	AMEX	IOO	Tue, Apr 8, 2008	37.85	38.03	37.73	37.94
1837	AMEX	IOO	Mon, Apr 7, 2008	38.31	38.36	38.07	38.23
1836	AMEX	IOO	Fri, Apr 4, 2008	37.94	38.13	37.69	37.98
1835	AMEX	IOO	Thu, Apr 3, 2008	37.51	38.17	37.46	37.94
1834	AMEX	IOO	Wed, Apr 2, 2008	37.77	37.98	37.60	37.83
1833	AMEX	IOO	Tue, Apr 1, 2008	36.94	37.74	36.92	37.68
1832	AMEX	IOO	Mon, Mar 31, 2008	36.37	36.64	36.30	36.45
1831	AMEX	IOO	Fri, Mar 28, 2008	36.66	36.73	36.28	36.28
1830	AMEX	IOO	Thu, Mar 27, 2008	36.89	36.95	36.38	36.61
1829	AMEX	IOO	Wed, Mar 26, 2008	36.55	36.78	36.41	36.65
1828	AMEX	IOO	Tue, Mar 25, 2008	36.75	36.82	36.40	36.78
1827	AMEX	IOO	Mon, Mar 24, 2008	36.27	37.07	36.13	36.74
1826	AMEX	IOO	Thu, Mar 20, 2008	35.35	36.01	35.19	35.93
1825	AMEX	IOO	Wed, Mar 19, 2008	36.31	36.43	35.32	35.41
1824	AMEX	IOO	Tue, Mar 18, 2008	35.77	36.31	35.65	36.30
1823	AMEX	IOO	Mon, Mar 17, 2008	34.50	35.37	34.41	35.13
1822	AMEX	IOO	Fri, Mar 14, 2008	36.34	36.34	35.11	35.44
1821	AMEX	IOO	Thu, Mar 13, 2008	35.62	36.30	35.46	36.21
1820	AMEX	IOO	Wed, Mar 12, 2008	36.22	36.46	35.96	36.04
1819	AMEX	IOO	Tue, Mar 11, 2008	35.79	35.97	35.36	35.97
1818	AMEX	IOO	Mon, Mar 10, 2008	35.38	35.41	34.87	35.01
1817	AMEX	IOO	Fri, Mar 7, 2008	35.34	35.71	35.05	35.31
1816	AMEX	IOO	Thu, Mar 6, 2008	36.10	36.10	35.53	35.62
1815	AMEX	IOO	Wed, Mar 5, 2008	36.08	36.43	35.92	36.17
1814	AMEX	IOO	Tue, Mar 4, 2008	35.85	36.00	35.52	35.92
1813	AMEX	IOO	Mon, Mar 3, 2008	36.13	36.33	36.01	36.22
1812	AMEX	IOO	Fri, Feb 29, 2008	36.60	36.67	36.14	36.20
1811	AMEX	IOO	Thu, Feb 28, 2008	37.12	37.27	37.00	37.14
1810	AMEX	IOO	Wed, Feb 27, 2008	37.16	37.63	37.15	37.38
1809	AMEX	IOO	Tue, Feb 26, 2008	36.82	37.50	36.82	37.39
1808	AMEX	IOO	Mon, Feb 25, 2008	36.45	36.91	36.29	36.90
1807	AMEX	IOO	Fri, Feb 22, 2008	36.37	36.45	35.76	36.45
1806	AMEX	IOO	Thu, Feb 21, 2008	36.46	36.58	36.02	36.03
1805	AMEX	IOO	Wed, Feb 20, 2008	35.77	36.41	35.75	36.27
1804	AMEX	IOO	Tue, Feb 19, 2008	36.54	36.68	36.11	36.23
1803	AMEX	IOO	Fri, Feb 15, 2008	35.77	35.99	35.67	35.89
1802	AMEX	IOO	Thu, Feb 14, 2008	36.39	36.49	35.93	35.93
1801	AMEX	IOO	Wed, Feb 13, 2008	36.31	36.44	36.07	36.35
1800	AMEX	IOO	Tue, Feb 12, 2008	35.75	36.24	35.73	36.03
1799	AMEX	IOO	Mon, Feb 11, 2008	35.39	35.43	34.92	35.40
1798	AMEX	IOO	Fri, Feb 8, 2008	35.22	35.51	35.00	35.30
1797	AMEX	IOO	Thu, Feb 7, 2008	35.22	35.73	35.16	35.52
1796	AMEX	IOO	Wed, Feb 6, 2008	35.97	36.08	35.42	35.43
1795	AMEX	IOO	Tue, Feb 5, 2008	36.32	36.33	35.54	35.60
1794	AMEX	IOO	Mon, Feb 4, 2008	37.35	37.35	36.98	37.11
1793	AMEX	IOO	Fri, Feb 1, 2008	37.25	37.46	37.02	37.46
1792	AMEX	IOO	Thu, Jan 31, 2008	36.04	37.25	35.91	36.97
1791	AMEX	IOO	Wed, Jan 30, 2008	36.48	37.37	36.37	36.51
1790	AMEX	IOO	Tue, Jan 29, 2008	36.82	36.82	36.46	36.65
1789	AMEX	IOO	Mon, Jan 28, 2008	36.07	36.71	35.87	36.71
1788	AMEX	IOO	Fri, Jan 25, 2008	37.30	37.31	35.98	36.16
1787	AMEX	IOO	Thu, Jan 24, 2008	36.43	36.82	36.19	36.81
1786	AMEX	IOO	Wed, Jan 23, 2008	34.56	36.12	34.09	35.97
1785	AMEX	IOO	Tue, Jan 22, 2008	19.13	36.31	18.17	35.94
1784	AMEX	IOO	Fri, Jan 18, 2008	37.44	37.55	36.44	36.86
1783	AMEX	IOO	Thu, Jan 17, 2008	38.07	38.10	36.86	36.96
1782	AMEX	IOO	Wed, Jan 16, 2008	38.26	38.51	37.75	37.88
1781	AMEX	IOO	Tue, Jan 15, 2008	39.04	39.12	38.44	38.47
1780	AMEX	IOO	Mon, Jan 14, 2008	39.60	39.60	39.28	39.57
1779	AMEX	IOO	Fri, Jan 11, 2008	39.40	39.41	38.89	39.01
1778	AMEX	IOO	Thu, Jan 10, 2008	39.30	39.90	39.16	39.73
1777	AMEX	IOO	Wed, Jan 9, 2008	39.09	39.52	38.99	39.52
1776	AMEX	IOO	Tue, Jan 8, 2008	39.77	40.00	38.99	39.08
1775	AMEX	IOO	Mon, Jan 7, 2008	39.67	39.74	39.33	39.63
1774	AMEX	IOO	Fri, Jan 4, 2008	40.07	40.07	39.28	39.28
1773	AMEX	IOO	Thu, Jan 3, 2008	40.13	40.31	40.07	40.14
1772	AMEX	IOO	Wed, Jan 2, 2008	40.52	40.57	39.76	40.03
1771	AMEX	IOO	Mon, Dec 31, 2007	40.80	40.80	40.19	40.49
1770	AMEX	IOO	Fri, Dec 28, 2007	40.75	40.87	40.55	40.84
1769	AMEX	IOO	Thu, Dec 27, 2007	40.77	40.84	40.54	40.57
1768	AMEX	IOO	Wed, Dec 26, 2007	41.00	41.43	40.79	40.94
1767	AMEX	IOO	Mon, Dec 24, 2007	40.63	41.15	40.47	41.02
1766	AMEX	IOO	Fri, Dec 21, 2007	40.80	41.26	40.80	41.23
1765	AMEX	IOO	Thu, Dec 20, 2007	40.56	40.76	40.35	40.59
1764	AMEX	IOO	Wed, Dec 19, 2007	40.50	40.67	40.20	40.40
1763	AMEX	IOO	Tue, Dec 18, 2007	40.63	40.71	40.03	40.48
1762	AMEX	IOO	Mon, Dec 17, 2007	40.68	40.69	40.25	40.28
1761	AMEX	IOO	Fri, Dec 14, 2007	41.17	41.39	40.90	40.90
1760	AMEX	IOO	Thu, Dec 13, 2007	41.68	41.74	41.27	41.72
1759	AMEX	IOO	Wed, Dec 12, 2007	42.40	42.46	41.65	41.91
1758	AMEX	IOO	Tue, Dec 11, 2007	42.31	42.50	41.40	41.60
1757	AMEX	IOO	Mon, Dec 10, 2007	42.12	42.44	42.12	42.40
1756	AMEX	IOO	Fri, Dec 7, 2007	42.03	42.15	41.97	42.09
1755	AMEX	IOO	Thu, Dec 6, 2007	41.60	42.14	41.52	42.13
1754	AMEX	IOO	Wed, Dec 5, 2007	41.40	41.60	41.33	41.54
1753	AMEX	IOO	Tue, Dec 4, 2007	40.75	41.28	40.75	41.02
1752	AMEX	IOO	Mon, Dec 3, 2007	41.86	41.86	41.18	41.29
1751	AMEX	IOO	Fri, Nov 30, 2007	41.47	42.75	41.35	41.54
1750	AMEX	IOO	Thu, Nov 29, 2007	41.43	41.52	41.11	41.36
1749	AMEX	IOO	Wed, Nov 28, 2007	40.54	41.57	40.54	41.48
1748	AMEX	IOO	Tue, Nov 27, 2007	40.08	40.38	39.91	40.26
1747	AMEX	IOO	Mon, Nov 26, 2007	40.86	40.86	39.65	39.73
1746	AMEX	IOO	Fri, Nov 23, 2007	40.33	40.58	40.21	40.45
1745	AMEX	IOO	Wed, Nov 21, 2007	40.16	40.19	39.73	39.74
1744	AMEX	IOO	Tue, Nov 20, 2007	40.38	40.68	40.03	40.47
1743	AMEX	IOO	Mon, Nov 19, 2007	40.71	40.71	39.90	40.00
1742	AMEX	IOO	Fri, Nov 16, 2007	40.76	40.78	40.32	40.73
1741	AMEX	IOO	Thu, Nov 15, 2007	40.70	40.91	40.18	40.39
1740	AMEX	IOO	Wed, Nov 14, 2007	41.53	41.55	40.93	40.98
1739	AMEX	IOO	Tue, Nov 13, 2007	40.66	41.22	40.54	41.22
1738	AMEX	IOO	Mon, Nov 12, 2007	40.14	40.60	40.00	40.04
1737	AMEX	IOO	Fri, Nov 9, 2007	40.65	40.94	40.48	40.53
1736	AMEX	IOO	Thu, Nov 8, 2007	41.34	41.41	40.75	41.29
1735	AMEX	IOO	Wed, Nov 7, 2007	41.78	41.95	41.11	41.11
1734	AMEX	IOO	Tue, Nov 6, 2007	41.85	42.03	41.65	41.99
1733	AMEX	IOO	Mon, Nov 5, 2007	41.40	41.73	41.29	41.54
1732	AMEX	IOO	Fri, Nov 2, 2007	41.89	41.90	41.43	41.87
1731	AMEX	IOO	Thu, Nov 1, 2007	42.14	42.21	41.70	41.76
1730	AMEX	IOO	Wed, Oct 31, 2007	42.40	42.93	42.34	42.80
1729	AMEX	IOO	Tue, Oct 30, 2007	42.32	42.43	42.23	42.29
1728	AMEX	IOO	Mon, Oct 29, 2007	42.30	42.61	42.30	42.51
1727	AMEX	IOO	Fri, Oct 26, 2007	42.06	42.25	41.95	42.15
1726	AMEX	IOO	Thu, Oct 25, 2007	41.50	41.53	41.20	41.48
1725	AMEX	IOO	Wed, Oct 24, 2007	41.25	41.44	40.82	41.44
1724	AMEX	IOO	Tue, Oct 23, 2007	41.45	41.53	41.14	41.50
1723	AMEX	IOO	Mon, Oct 22, 2007	40.80	41.23	40.66	41.13
1722	AMEX	IOO	Fri, Oct 19, 2007	41.78	41.79	41.00	41.12
1721	AMEX	IOO	Thu, Oct 18, 2007	42.05	42.05	41.80	42.02
1720	AMEX	IOO	Wed, Oct 17, 2007	42.10	42.15	41.61	41.89
1719	AMEX	IOO	Tue, Oct 16, 2007	41.83	41.83	41.62	41.67
1718	AMEX	IOO	Mon, Oct 15, 2007	42.35	42.35	41.86	42.03
1717	AMEX	IOO	Fri, Oct 12, 2007	42.13	42.27	42.01	42.25
1716	AMEX	IOO	Thu, Oct 11, 2007	42.40	42.50	41.94	42.09
1715	AMEX	IOO	Wed, Oct 10, 2007	43.05	43.05	41.82	42.01
1714	AMEX	IOO	Tue, Oct 9, 2007	41.88	42.10	41.78	42.08
1713	AMEX	IOO	Mon, Oct 8, 2007	41.75	41.87	41.66	41.74
1712	AMEX	IOO	Fri, Oct 5, 2007	42.00	42.23	41.89	42.05
1711	AMEX	IOO	Thu, Oct 4, 2007	41.80	41.80	41.63	41.79
1710	AMEX	IOO	Wed, Oct 3, 2007	41.66	41.77	41.58	41.64
1709	AMEX	IOO	Tue, Oct 2, 2007	41.88	41.99	41.74	41.93
1708	AMEX	IOO	Mon, Oct 1, 2007	41.55	42.21	41.47	42.09
1707	AMEX	IOO	Fri, Sep 28, 2007	41.63	41.63	41.35	41.56
1706	AMEX	IOO	Thu, Sep 27, 2007	41.53	41.59	41.37	41.52
1705	AMEX	IOO	Wed, Sep 26, 2007	41.25	41.82	41.07	41.25
1704	AMEX	IOO	Tue, Sep 25, 2007	40.90	41.07	40.79	41.07
1703	AMEX	IOO	Mon, Sep 24, 2007	41.25	41.26	40.98	41.03
1702	AMEX	IOO	Fri, Sep 21, 2007	41.25	41.35	41.18	41.22
1701	AMEX	IOO	Thu, Sep 20, 2007	41.18	41.22	40.95	41.01
1700	AMEX	IOO	Wed, Sep 19, 2007	41.13	41.32	40.97	41.07
1699	AMEX	IOO	Tue, Sep 18, 2007	39.98	40.90	39.84	40.89
1698	AMEX	IOO	Mon, Sep 17, 2007	39.75	39.79	39.47	39.66
1697	AMEX	IOO	Fri, Sep 14, 2007	39.73	39.95	39.62	39.94
1696	AMEX	IOO	Thu, Sep 13, 2007	40.00	40.12	39.95	39.97
1695	AMEX	IOO	Wed, Sep 12, 2007	39.63	39.93	39.54	39.75
1694	AMEX	IOO	Tue, Sep 11, 2007	39.37	39.71	39.27	39.64
1693	AMEX	IOO	Mon, Sep 10, 2007	39.23	39.32	38.83	39.12
1692	AMEX	IOO	Fri, Sep 7, 2007	39.33	39.41	39.08	39.23
1691	AMEX	IOO	Thu, Sep 6, 2007	39.58	39.79	39.36	39.66
1690	AMEX	IOO	Wed, Sep 5, 2007	39.45	39.66	39.33	39.47
1689	AMEX	IOO	Tue, Sep 4, 2007	39.40	40.09	39.40	39.95
1688	AMEX	IOO	Fri, Aug 31, 2007	39.67	39.78	39.39	39.58
1687	AMEX	IOO	Thu, Aug 30, 2007	38.70	39.44	38.65	39.01
1686	AMEX	IOO	Wed, Aug 29, 2007	38.75	39.20	38.56	39.18
1685	AMEX	IOO	Tue, Aug 28, 2007	39.00	39.03	38.33	38.41
1684	AMEX	IOO	Mon, Aug 27, 2007	39.49	39.49	39.28	39.30
1683	AMEX	IOO	Fri, Aug 24, 2007	39.12	39.59	39.06	39.55
1682	AMEX	IOO	Thu, Aug 23, 2007	39.20	39.33	38.77	39.00
1681	AMEX	IOO	Wed, Aug 22, 2007	38.80	38.95	38.67	38.95
1680	AMEX	IOO	Tue, Aug 21, 2007	38.32	38.64	38.32	38.42
1679	AMEX	IOO	Mon, Aug 20, 2007	38.55	38.64	38.10	38.48
1678	AMEX	IOO	Fri, Aug 17, 2007	38.55	38.66	38.02	38.53
1677	AMEX	IOO	Thu, Aug 16, 2007	37.46	37.68	36.49	37.64
1676	AMEX	IOO	Wed, Aug 15, 2007	38.00	38.48	37.62	37.63
1675	AMEX	IOO	Tue, Aug 14, 2007	38.87	38.88	38.25	38.29
1674	AMEX	IOO	Mon, Aug 13, 2007	39.23	39.26	38.80	38.81
1673	AMEX	IOO	Fri, Aug 10, 2007	38.73	39.08	38.46	38.94
1672	AMEX	IOO	Thu, Aug 9, 2007	39.46	39.87	39.18	39.27
1671	AMEX	IOO	Wed, Aug 8, 2007	40.08	40.58	40.06	40.31
1670	AMEX	IOO	Tue, Aug 7, 2007	39.30	40.00	39.29	39.82
1669	AMEX	IOO	Mon, Aug 6, 2007	39.03	39.56	38.81	39.34
1668	AMEX	IOO	Fri, Aug 3, 2007	39.43	39.43	38.70	38.90
1667	AMEX	IOO	Thu, Aug 2, 2007	39.36	39.63	39.23	39.51
1666	AMEX	IOO	Wed, Aug 1, 2007	39.08	39.46	38.80	39.38
1665	AMEX	IOO	Tue, Jul 31, 2007	39.64	39.78	39.22	39.24
1664	AMEX	IOO	Mon, Jul 30, 2007	39.23	39.47	39.00	39.37
1663	AMEX	IOO	Fri, Jul 27, 2007	39.48	39.63	38.96	39.04
1662	AMEX	IOO	Thu, Jul 26, 2007	40.09	40.24	39.06	39.62
1661	AMEX	IOO	Wed, Jul 25, 2007	40.79	40.85	40.34	40.70
1660	AMEX	IOO	Tue, Jul 24, 2007	41.15	41.20	40.56	40.65
1659	AMEX	IOO	Mon, Jul 23, 2007	41.25	41.46	41.19	41.37
1658	AMEX	IOO	Fri, Jul 20, 2007	41.48	41.52	40.96	41.12
1657	AMEX	IOO	Thu, Jul 19, 2007	41.62	41.66	41.50	41.58
1656	AMEX	IOO	Wed, Jul 18, 2007	41.35	41.48	41.07	41.34
1655	AMEX	IOO	Tue, Jul 17, 2007	41.65	41.72	41.56	41.62
1654	AMEX	IOO	Mon, Jul 16, 2007	41.65	41.77	41.58	41.64
1653	AMEX	IOO	Fri, Jul 13, 2007	41.66	41.77	41.60	41.70
1652	AMEX	IOO	Thu, Jul 12, 2007	41.00	41.67	41.00	41.66
1651	AMEX	IOO	Wed, Jul 11, 2007	40.54	40.94	40.50	40.77
1650	AMEX	IOO	Tue, Jul 10, 2007	40.85	40.93	40.45	40.55
1649	AMEX	IOO	Mon, Jul 9, 2007	41.00	41.13	40.97	41.08
1648	AMEX	IOO	Fri, Jul 6, 2007	40.75	40.97	40.69	40.92
1647	AMEX	IOO	Thu, Jul 5, 2007	40.81	40.83	40.51	40.75
1646	AMEX	IOO	Tue, Jul 3, 2007	40.68	40.83	40.68	40.82
1645	AMEX	IOO	Mon, Jul 2, 2007	40.40	40.60	40.40	40.55
1644	AMEX	IOO	Fri, Jun 29, 2007	40.29	40.42	39.95	40.14
1643	AMEX	IOO	Thu, Jun 28, 2007	40.08	40.30	40.04	40.04
1642	AMEX	IOO	Wed, Jun 27, 2007	39.53	40.03	39.49	40.02
1641	AMEX	IOO	Tue, Jun 26, 2007	39.93	40.02	39.73	39.73
1640	AMEX	IOO	Mon, Jun 25, 2007	39.85	40.15	39.69	39.80
1639	AMEX	IOO	Fri, Jun 22, 2007	40.23	40.27	39.76	39.78
1638	AMEX	IOO	Thu, Jun 21, 2007	40.04	40.35	39.95	40.35
1637	AMEX	IOO	Wed, Jun 20, 2007	40.68	40.68	40.02	40.04
1636	AMEX	IOO	Tue, Jun 19, 2007	40.51	40.59	40.36	40.55
1635	AMEX	IOO	Mon, Jun 18, 2007	40.59	40.62	40.38	40.47
1634	AMEX	IOO	Fri, Jun 15, 2007	40.45	40.55	40.38	40.46
1633	AMEX	IOO	Thu, Jun 14, 2007	39.78	40.10	39.78	40.08
1632	AMEX	IOO	Wed, Jun 13, 2007	39.38	39.78	39.37	39.78
1631	AMEX	IOO	Tue, Jun 12, 2007	39.45	39.74	39.23	39.23
1630	AMEX	IOO	Mon, Jun 11, 2007	39.58	39.90	39.54	39.77
1629	AMEX	IOO	Fri, Jun 8, 2007	39.25	39.72	39.17	39.72
1628	AMEX	IOO	Thu, Jun 7, 2007	39.71	39.80	39.23	39.23
1627	AMEX	IOO	Wed, Jun 6, 2007	40.19	40.19	39.74	39.81
1626	AMEX	IOO	Tue, Jun 5, 2007	40.45	40.45	40.11	40.27
1625	AMEX	IOO	Mon, Jun 4, 2007	40.42	40.51	40.40	40.51
1624	AMEX	IOO	Fri, Jun 1, 2007	40.27	40.43	40.27	40.43
1623	AMEX	IOO	Thu, May 31, 2007	40.25	40.30	40.13	40.18
1622	AMEX	IOO	Wed, May 30, 2007	39.68	40.18	39.63	40.15
1621	AMEX	IOO	Tue, May 29, 2007	40.03	40.10	39.83	39.94
1620	AMEX	IOO	Fri, May 25, 2007	39.76	39.94	39.76	39.93
1619	AMEX	IOO	Thu, May 24, 2007	40.03	40.17	39.58	39.61
1618	AMEX	IOO	Wed, May 23, 2007	40.07	40.23	39.96	40.02
1617	AMEX	IOO	Tue, May 22, 2007	39.98	40.07	39.89	39.92
1616	AMEX	IOO	Mon, May 21, 2007	40.03	40.07	39.87	39.93
1615	AMEX	IOO	Fri, May 18, 2007	39.80	40.05	39.80	40.05
1614	AMEX	IOO	Thu, May 17, 2007	39.64	39.75	39.54	39.65
1613	AMEX	IOO	Wed, May 16, 2007	39.61	39.70	39.44	39.70
1612	AMEX	IOO	Tue, May 15, 2007	39.44	39.79	39.43	39.49
1611	AMEX	IOO	Mon, May 14, 2007	39.49	39.60	39.32	39.46
1610	AMEX	IOO	Fri, May 11, 2007	39.16	39.55	39.16	39.55
1609	AMEX	IOO	Thu, May 10, 2007	39.48	39.52	38.84	39.00
1608	AMEX	IOO	Wed, May 9, 2007	39.52	39.77	39.49	39.76
1607	AMEX	IOO	Tue, May 8, 2007	39.57	39.64	39.44	39.64
1606	AMEX	IOO	Mon, May 7, 2007	39.70	39.80	39.70	39.78
1605	AMEX	IOO	Fri, May 4, 2007	39.55	39.73	39.55	39.73
1604	AMEX	IOO	Thu, May 3, 2007	39.42	39.51	39.37	39.50
1603	AMEX	IOO	Wed, May 2, 2007	39.19	39.41	39.19	39.35
1602	AMEX	IOO	Tue, May 1, 2007	39.17	39.23	38.98	39.21
1601	AMEX	IOO	Mon, Apr 30, 2007	39.25	39.40	39.06	39.06
1600	AMEX	IOO	Fri, Apr 27, 2007	39.22	39.35	39.12	39.28
1599	AMEX	IOO	Thu, Apr 26, 2007	39.28	39.33	39.13	39.25
1598	AMEX	IOO	Wed, Apr 25, 2007	39.14	39.51	39.01	39.33
1597	AMEX	IOO	Tue, Apr 24, 2007	38.97	38.97	38.79	38.86
1596	AMEX	IOO	Mon, Apr 23, 2007	39.02	39.09	38.89	38.93
1595	AMEX	IOO	Fri, Apr 20, 2007	39.10	39.17	38.98	39.17
1594	AMEX	IOO	Thu, Apr 19, 2007	38.50	38.85	38.47	38.75
1593	AMEX	IOO	Wed, Apr 18, 2007	38.71	38.86	38.68	38.75
1592	AMEX	IOO	Tue, Apr 17, 2007	38.71	38.88	38.70	38.79
1591	AMEX	IOO	Mon, Apr 16, 2007	38.53	38.68	38.53	38.66
1590	AMEX	IOO	Fri, Apr 13, 2007	38.17	38.57	38.14	38.31
1589	AMEX	IOO	Thu, Apr 12, 2007	37.75	38.09	37.75	38.08
1588	AMEX	IOO	Wed, Apr 11, 2007	37.99	37.99	37.75	37.80
1587	AMEX	IOO	Tue, Apr 10, 2007	37.77	37.99	37.77	37.97
1586	AMEX	IOO	Mon, Apr 9, 2007	37.75	37.84	37.69	37.76
1585	AMEX	IOO	Thu, Apr 5, 2007	37.66	37.84	37.66	37.84
1584	AMEX	IOO	Wed, Apr 4, 2007	37.51	37.64	37.45	37.59
1583	AMEX	IOO	Tue, Apr 3, 2007	37.28	37.54	37.28	37.50
1582	AMEX	IOO	Mon, Apr 2, 2007	37.15	37.22	36.96	37.22
1581	AMEX	IOO	Fri, Mar 30, 2007	37.11	37.17	36.96	37.02
1580	AMEX	IOO	Thu, Mar 29, 2007	37.06	37.16	36.88	37.16
1579	AMEX	IOO	Wed, Mar 28, 2007	36.98	37.04	36.86	36.90
1578	AMEX	IOO	Tue, Mar 27, 2007	37.18	37.44	37.08	37.13
1577	AMEX	IOO	Mon, Mar 26, 2007	37.32	37.37	36.96	37.37
1576	AMEX	IOO	Fri, Mar 23, 2007	37.27	37.58	37.20	37.32
1575	AMEX	IOO	Thu, Mar 22, 2007	37.21	37.33	37.09	37.14
1574	AMEX	IOO	Wed, Mar 21, 2007	36.67	37.21	36.51	37.21
1573	AMEX	IOO	Tue, Mar 20, 2007	36.20	36.52	36.17	36.49
1572	AMEX	IOO	Mon, Mar 19, 2007	36.10	36.27	36.07	36.25
1571	AMEX	IOO	Fri, Mar 16, 2007	35.91	36.01	35.75	35.82
1570	AMEX	IOO	Thu, Mar 15, 2007	35.65	35.88	35.53	35.82
1569	AMEX	IOO	Wed, Mar 14, 2007	35.59	35.71	35.10	35.71
1568	AMEX	IOO	Tue, Mar 13, 2007	36.18	36.27	35.61	35.61
1567	AMEX	IOO	Mon, Mar 12, 2007	36.31	36.49	36.20	36.40
1566	AMEX	IOO	Fri, Mar 9, 2007	36.42	36.43	36.21	36.31
1565	AMEX	IOO	Thu, Mar 8, 2007	36.25	36.45	36.24	36.27
1564	AMEX	IOO	Wed, Mar 7, 2007	36.03	36.25	36.02	36.08
1563	AMEX	IOO	Tue, Mar 6, 2007	35.80	36.13	35.72	36.09
1562	AMEX	IOO	Mon, Mar 5, 2007	35.39	35.74	35.26	35.33
1561	AMEX	IOO	Fri, Mar 2, 2007	35.94	36.08	35.66	35.69
1560	AMEX	IOO	Thu, Mar 1, 2007	35.75	36.28	35.64	36.14
1559	AMEX	IOO	Wed, Feb 28, 2007	36.55	36.72	36.40	36.51
1558	AMEX	IOO	Tue, Feb 27, 2007	37.33	37.34	35.97	36.30
1557	AMEX	IOO	Mon, Feb 26, 2007	37.85	37.85	37.60	37.68
1556	AMEX	IOO	Fri, Feb 23, 2007	37.65	37.69	37.58	37.67
1555	AMEX	IOO	Thu, Feb 22, 2007	37.68	37.71	37.53	37.67
1554	AMEX	IOO	Wed, Feb 21, 2007	37.57	37.66	37.53	37.65
1553	AMEX	IOO	Tue, Feb 20, 2007	37.69	37.88	37.56	37.81
1552	AMEX	IOO	Fri, Feb 16, 2007	37.74	37.80	37.66	37.77
1551	AMEX	IOO	Thu, Feb 15, 2007	37.81	37.85	37.71	37.83
1550	AMEX	IOO	Wed, Feb 14, 2007	37.60	37.91	37.60	37.82
1549	AMEX	IOO	Tue, Feb 13, 2007	37.30	37.52	37.30	37.50
1548	AMEX	IOO	Mon, Feb 12, 2007	37.28	37.28	37.10	37.18
1547	AMEX	IOO	Fri, Feb 9, 2007	37.51	37.53	37.19	37.31
1546	AMEX	IOO	Thu, Feb 8, 2007	37.38	37.51	37.29	37.51
1545	AMEX	IOO	Wed, Feb 7, 2007	37.54	37.66	37.50	37.59
1544	AMEX	IOO	Tue, Feb 6, 2007	37.53	37.55	37.37	37.45
1543	AMEX	IOO	Mon, Feb 5, 2007	37.38	37.48	37.32	37.40
1542	AMEX	IOO	Fri, Feb 2, 2007	37.49	37.57	37.41	37.57
1541	AMEX	IOO	Thu, Feb 1, 2007	37.54	37.67	37.46	37.60
1540	AMEX	IOO	Wed, Jan 31, 2007	37.04	37.44	37.02	37.41
1539	AMEX	IOO	Tue, Jan 30, 2007	37.10	37.22	37.07	37.22
1538	AMEX	IOO	Mon, Jan 29, 2007	37.03	37.13	36.94	36.96
1537	AMEX	IOO	Fri, Jan 26, 2007	37.13	37.13	36.82	37.02
1536	AMEX	IOO	Thu, Jan 25, 2007	37.47	37.47	36.98	37.02
1535	AMEX	IOO	Wed, Jan 24, 2007	37.38	37.50	37.31	37.47
1534	AMEX	IOO	Tue, Jan 23, 2007	37.07	37.28	37.07	37.20
1533	AMEX	IOO	Mon, Jan 22, 2007	37.32	37.33	37.00	37.10
1532	AMEX	IOO	Fri, Jan 19, 2007	37.10	37.32	37.06	37.30
1531	AMEX	IOO	Thu, Jan 18, 2007	37.30	37.34	37.05	37.08
1530	AMEX	IOO	Wed, Jan 17, 2007	37.18	37.29	37.10	37.18
1529	AMEX	IOO	Tue, Jan 16, 2007	37.29	37.36	37.14	37.26
1528	AMEX	IOO	Fri, Jan 12, 2007	37.00	37.29	37.00	37.27
1527	AMEX	IOO	Thu, Jan 11, 2007	36.54	37.03	36.54	36.93
1526	AMEX	IOO	Wed, Jan 10, 2007	36.57	36.68	36.45	36.65
1525	AMEX	IOO	Tue, Jan 9, 2007	36.90	36.93	36.66	36.84
1524	AMEX	IOO	Mon, Jan 8, 2007	36.90	36.95	36.66	36.92
1523	AMEX	IOO	Fri, Jan 5, 2007	37.03	37.08	36.72	36.90
1522	AMEX	IOO	Thu, Jan 4, 2007	37.23	37.35	37.06	37.33
1521	AMEX	IOO	Wed, Jan 3, 2007	37.50	37.54	37.08	37.24
1520	AMEX	IOO	Fri, Dec 29, 2006	37.18	37.25	37.06	37.06
1519	AMEX	IOO	Thu, Dec 28, 2006	37.25	37.28	37.14	37.23
1518	AMEX	IOO	Wed, Dec 27, 2006	37.08	37.31	37.08	37.31
1517	AMEX	IOO	Tue, Dec 26, 2006	36.70	36.91	36.70	36.91
1516	AMEX	IOO	Fri, Dec 22, 2006	37.29	37.29	36.70	36.78
1515	AMEX	IOO	Thu, Dec 21, 2006	37.04	37.07	36.88	36.98
1514	AMEX	IOO	Wed, Dec 20, 2006	37.78	37.90	37.66	37.73
1513	AMEX	IOO	Tue, Dec 19, 2006	37.56	37.88	37.50	37.84
1512	AMEX	IOO	Mon, Dec 18, 2006	37.74	37.81	37.58	37.58
1511	AMEX	IOO	Fri, Dec 15, 2006	37.78	37.81	37.64	37.68
1510	AMEX	IOO	Thu, Dec 14, 2006	37.44	37.69	37.44	37.66
1509	AMEX	IOO	Wed, Dec 13, 2006	37.41	37.43	37.31	37.41
1508	AMEX	IOO	Tue, Dec 12, 2006	37.23	37.34	37.07	37.30
1507	AMEX	IOO	Mon, Dec 11, 2006	37.08	37.28	37.08	37.24
1506	AMEX	IOO	Fri, Dec 8, 2006	37.05	37.17	36.92	37.03
1505	AMEX	IOO	Thu, Dec 7, 2006	37.21	37.28	37.08	37.10
1504	AMEX	IOO	Wed, Dec 6, 2006	37.09	37.16	36.97	37.05
1503	AMEX	IOO	Tue, Dec 5, 2006	37.09	37.19	36.98	37.19
1502	AMEX	IOO	Mon, Dec 4, 2006	36.77	37.05	36.66	37.02
1501	AMEX	IOO	Fri, Dec 1, 2006	36.94	37.02	36.69	36.89
1500	AMEX	IOO	Thu, Nov 30, 2006	37.08	37.13	36.89	37.03
1499	AMEX	IOO	Wed, Nov 29, 2006	36.81	37.02	36.79	36.99
1498	AMEX	IOO	Tue, Nov 28, 2006	36.47	36.70	36.42	36.70
1497	AMEX	IOO	Mon, Nov 27, 2006	36.75	36.88	36.43	36.58
1496	AMEX	IOO	Fri, Nov 24, 2006	36.90	37.05	36.88	36.99
1495	AMEX	IOO	Wed, Nov 22, 2006	37.02	37.15	36.95	37.07
1494	AMEX	IOO	Tue, Nov 21, 2006	36.91	36.94	36.79	36.93
1493	AMEX	IOO	Mon, Nov 20, 2006	36.81	36.98	36.77	36.88
1492	AMEX	IOO	Fri, Nov 17, 2006	36.80	36.98	36.75	36.94
1491	AMEX	IOO	Thu, Nov 16, 2006	36.99	37.00	36.89	36.89
1490	AMEX	IOO	Wed, Nov 15, 2006	36.84	37.07	36.83	37.00
1489	AMEX	IOO	Tue, Nov 14, 2006	36.83	37.04	36.52	36.95
1488	AMEX	IOO	Mon, Nov 13, 2006	36.64	36.81	36.64	36.72
1487	AMEX	IOO	Fri, Nov 10, 2006	36.75	36.77	36.61	36.72
1486	AMEX	IOO	Thu, Nov 9, 2006	36.75	36.84	36.64	36.67
1485	AMEX	IOO	Wed, Nov 8, 2006	36.58	36.85	36.58	36.81
1484	AMEX	IOO	Tue, Nov 7, 2006	36.75	36.89	36.65	36.71
1483	AMEX	IOO	Mon, Nov 6, 2006	36.33	36.63	36.32	36.62
1482	AMEX	IOO	Fri, Nov 3, 2006	36.25	36.32	36.09	36.11
1481	AMEX	IOO	Thu, Nov 2, 2006	36.08	36.25	36.04	36.25
1480	AMEX	IOO	Wed, Nov 1, 2006	36.37	36.46	36.03	36.15
1479	AMEX	IOO	Tue, Oct 31, 2006	36.26	36.31	36.07	36.26
1478	AMEX	IOO	Mon, Oct 30, 2006	36.24	36.35	36.14	36.26
1477	AMEX	IOO	Fri, Oct 27, 2006	36.52	36.53	36.25	36.25
1476	AMEX	IOO	Thu, Oct 26, 2006	36.53	36.63	36.37	36.60
1475	AMEX	IOO	Wed, Oct 25, 2006	36.23	36.50	36.21	36.48
1474	AMEX	IOO	Tue, Oct 24, 2006	36.10	36.26	36.05	36.26
1473	AMEX	IOO	Mon, Oct 23, 2006	35.93	36.21	35.93	36.19
1472	AMEX	IOO	Fri, Oct 20, 2006	35.97	36.09	35.90	36.09
1471	AMEX	IOO	Thu, Oct 19, 2006	35.82	35.99	35.77	35.95
1470	AMEX	IOO	Wed, Oct 18, 2006	35.89	35.92	35.64	35.82
1469	AMEX	IOO	Tue, Oct 17, 2006	35.74	35.75	35.55	35.74
1468	AMEX	IOO	Mon, Oct 16, 2006	35.78	35.88	35.67	35.86
1467	AMEX	IOO	Fri, Oct 13, 2006	35.70	35.83	35.56	35.80
1466	AMEX	IOO	Thu, Oct 12, 2006	35.53	35.80	35.47	35.79
1465	AMEX	IOO	Wed, Oct 11, 2006	35.31	35.53	35.26	35.42
1464	AMEX	IOO	Tue, Oct 10, 2006	35.34	35.43	35.25	35.43
1463	AMEX	IOO	Mon, Oct 9, 2006	35.30	35.35	35.25	35.33
1462	AMEX	IOO	Fri, Oct 6, 2006	35.24	35.36	35.21	35.36
1461	AMEX	IOO	Thu, Oct 5, 2006	35.51	35.58	35.39	35.56
1460	AMEX	IOO	Wed, Oct 4, 2006	35.08	35.52	35.07	35.51
1459	AMEX	IOO	Tue, Oct 3, 2006	35.07	35.27	34.99	35.08
1458	AMEX	IOO	Mon, Oct 2, 2006	35.09	35.32	35.09	35.15
1457	AMEX	IOO	Fri, Sep 29, 2006	35.10	35.18	35.04	35.16
1456	AMEX	IOO	Thu, Sep 28, 2006	35.18	35.23	35.03	35.23
1455	AMEX	IOO	Wed, Sep 27, 2006	35.01	35.18	35.01	35.12
1454	AMEX	IOO	Tue, Sep 26, 2006	34.75	35.06	34.67	35.03
1453	AMEX	IOO	Mon, Sep 25, 2006	34.64	34.91	34.42	34.88
1452	AMEX	IOO	Fri, Sep 22, 2006	34.64	34.71	34.56	34.64
1451	AMEX	IOO	Thu, Sep 21, 2006	34.78	34.88	34.65	34.70
1450	AMEX	IOO	Wed, Sep 20, 2006	34.68	34.85	34.66	34.78
1449	AMEX	IOO	Tue, Sep 19, 2006	34.63	34.63	34.30	34.44
1448	AMEX	IOO	Mon, Sep 18, 2006	34.48	34.70	34.48	34.63
1447	AMEX	IOO	Fri, Sep 15, 2006	34.63	34.66	34.50	34.59
1446	AMEX	IOO	Thu, Sep 14, 2006	34.58	34.60	34.47	34.55
1445	AMEX	IOO	Wed, Sep 13, 2006	34.52	34.65	34.40	34.65
1444	AMEX	IOO	Tue, Sep 12, 2006	34.30	34.59	34.27	34.50
1443	AMEX	IOO	Mon, Sep 11, 2006	34.13	34.31	34.05	34.29
1442	AMEX	IOO	Fri, Sep 8, 2006	34.18	34.30	34.15	34.28
1441	AMEX	IOO	Thu, Sep 7, 2006	34.28	34.42	34.20	34.24
1440	AMEX	IOO	Wed, Sep 6, 2006	34.60	34.63	34.46	34.51
1439	AMEX	IOO	Tue, Sep 5, 2006	34.80	34.99	34.79	34.94
1438	AMEX	IOO	Fri, Sep 1, 2006	34.74	34.95	34.74	34.95
1437	AMEX	IOO	Thu, Aug 31, 2006	34.77	34.85	34.70	34.78
1436	AMEX	IOO	Wed, Aug 30, 2006	34.87	34.92	34.71	34.84
1435	AMEX	IOO	Tue, Aug 29, 2006	34.68	34.84	34.50	34.82
1434	AMEX	IOO	Mon, Aug 28, 2006	34.43	34.70	34.41	34.67
1433	AMEX	IOO	Fri, Aug 25, 2006	34.42	34.49	34.35	34.47
1432	AMEX	IOO	Thu, Aug 24, 2006	34.48	34.56	34.32	34.42
1431	AMEX	IOO	Wed, Aug 23, 2006	34.48	34.59	34.25	34.37
1430	AMEX	IOO	Tue, Aug 22, 2006	34.43	34.59	34.43	34.46
1429	AMEX	IOO	Mon, Aug 21, 2006	34.60	34.60	34.55	34.57
1428	AMEX	IOO	Fri, Aug 18, 2006	34.48	34.61	34.35	34.60
1427	AMEX	IOO	Thu, Aug 17, 2006	34.43	34.53	34.29	34.42
1426	AMEX	IOO	Wed, Aug 16, 2006	34.38	34.49	34.32	34.44
1425	AMEX	IOO	Tue, Aug 15, 2006	34.10	34.23	34.06	34.22
1424	AMEX	IOO	Mon, Aug 14, 2006	33.68	33.91	33.61	33.70
1423	AMEX	IOO	Fri, Aug 11, 2006	33.55	33.60	33.43	33.50
1422	AMEX	IOO	Thu, Aug 10, 2006	33.55	33.76	33.53	33.76
1421	AMEX	IOO	Wed, Aug 9, 2006	33.90	34.11	33.62	33.64
1420	AMEX	IOO	Tue, Aug 8, 2006	33.73	33.87	33.53	33.53
1419	AMEX	IOO	Mon, Aug 7, 2006	33.69	33.74	33.56	33.70
1418	AMEX	IOO	Fri, Aug 4, 2006	33.98	34.08	33.64	33.87
1417	AMEX	IOO	Thu, Aug 3, 2006	33.50	33.85	33.50	33.71
1416	AMEX	IOO	Wed, Aug 2, 2006	33.63	33.83	33.63	33.74
1415	AMEX	IOO	Tue, Aug 1, 2006	33.47	33.61	33.31	33.60
1414	AMEX	IOO	Mon, Jul 31, 2006	33.77	33.81	33.68	33.78
1413	AMEX	IOO	Fri, Jul 28, 2006	33.48	33.91	33.48	33.87
1412	AMEX	IOO	Thu, Jul 27, 2006	33.52	33.63	33.36	33.39
1411	AMEX	IOO	Wed, Jul 26, 2006	33.05	33.47	33.02	33.38
1410	AMEX	IOO	Tue, Jul 25, 2006	33.05	33.25	32.87	33.23
1409	AMEX	IOO	Mon, Jul 24, 2006	32.56	33.18	32.56	33.03
1408	AMEX	IOO	Fri, Jul 21, 2006	32.59	32.61	32.40	32.53
1407	AMEX	IOO	Thu, Jul 20, 2006	32.67	32.77	32.50	32.50
1406	AMEX	IOO	Wed, Jul 19, 2006	31.94	32.81	31.94	32.74
1405	AMEX	IOO	Tue, Jul 18, 2006	31.91	32.04	31.69	32.04
1404	AMEX	IOO	Mon, Jul 17, 2006	31.97	32.03	31.80	31.88
1403	AMEX	IOO	Fri, Jul 14, 2006	32.31	32.35	32.02	32.13
1402	AMEX	IOO	Thu, Jul 13, 2006	32.64	32.67	32.31	32.37
1401	AMEX	IOO	Wed, Jul 12, 2006	33.18	33.21	32.76	32.84
1400	AMEX	IOO	Tue, Jul 11, 2006	33.16	33.42	32.93	33.39
1399	AMEX	IOO	Mon, Jul 10, 2006	33.25	33.42	33.15	33.27
1398	AMEX	IOO	Fri, Jul 7, 2006	33.29	33.44	33.10	33.12
1397	AMEX	IOO	Thu, Jul 6, 2006	33.15	33.41	33.15	33.24
1396	AMEX	IOO	Wed, Jul 5, 2006	33.05	33.13	32.84	33.08
1395	AMEX	IOO	Mon, Jul 3, 2006	33.14	33.43	33.14	33.41
1394	AMEX	IOO	Fri, Jun 30, 2006	33.15	33.25	33.08	33.10
1393	AMEX	IOO	Thu, Jun 29, 2006	32.19	33.02	32.19	33.02
1392	AMEX	IOO	Wed, Jun 28, 2006	31.99	32.17	31.92	32.12
1391	AMEX	IOO	Tue, Jun 27, 2006	32.20	32.20	31.87	31.88
1390	AMEX	IOO	Mon, Jun 26, 2006	32.02	32.26	31.97	32.24
1389	AMEX	IOO	Fri, Jun 23, 2006	31.98	32.26	31.98	32.02
1388	AMEX	IOO	Thu, Jun 22, 2006	32.20	32.29	32.02	32.20
1387	AMEX	IOO	Wed, Jun 21, 2006	31.98	32.41	31.96	32.24
1386	AMEX	IOO	Tue, Jun 20, 2006	31.86	32.11	31.82	31.87
1385	AMEX	IOO	Mon, Jun 19, 2006	33.01	33.01	31.67	31.75
1384	AMEX	IOO	Fri, Jun 16, 2006	32.00	32.13	31.87	32.08
1383	AMEX	IOO	Thu, Jun 15, 2006	31.73	32.24	31.73	32.15
1382	AMEX	IOO	Wed, Jun 14, 2006	31.35	31.61	31.23	31.49
1381	AMEX	IOO	Tue, Jun 13, 2006	31.48	31.62	31.13	31.21
1380	AMEX	IOO	Mon, Jun 12, 2006	32.01	32.09	31.67	31.75
1379	AMEX	IOO	Fri, Jun 9, 2006	32.17	32.32	31.97	32.06
1378	AMEX	IOO	Thu, Jun 8, 2006	32.05	32.33	31.69	32.18
1377	AMEX	IOO	Wed, Jun 7, 2006	32.73	32.99	32.54	32.56
1376	AMEX	IOO	Tue, Jun 6, 2006	32.86	32.89	32.53	32.72
1375	AMEX	IOO	Mon, Jun 5, 2006	33.44	33.44	32.87	32.87
1374	AMEX	IOO	Fri, Jun 2, 2006	33.45	33.64	33.34	33.51
1373	AMEX	IOO	Thu, Jun 1, 2006	32.88	33.40	32.80	33.40
1372	AMEX	IOO	Wed, May 31, 2006	32.96	33.14	32.90	33.12
1371	AMEX	IOO	Tue, May 30, 2006	33.34	33.35	32.82	32.83
1370	AMEX	IOO	Fri, May 26, 2006	33.28	33.46	33.15	33.42
1369	AMEX	IOO	Thu, May 25, 2006	32.98	33.22	32.93	33.18
1368	AMEX	IOO	Wed, May 24, 2006	32.80	32.83	32.43	32.79
1367	AMEX	IOO	Tue, May 23, 2006	31.90	33.17	31.90	32.92
1366	AMEX	IOO	Mon, May 22, 2006	32.75	32.98	32.54	32.88
1365	AMEX	IOO	Fri, May 19, 2006	32.97	33.18	32.71	33.08
1364	AMEX	IOO	Thu, May 18, 2006	33.20	33.28	33.06	33.06
1363	AMEX	IOO	Wed, May 17, 2006	33.80	33.85	32.92	33.07
1362	AMEX	IOO	Tue, May 16, 2006	34.00	34.07	33.83	33.99
1361	AMEX	IOO	Mon, May 15, 2006	33.77	33.96	33.70	33.90
1360	AMEX	IOO	Fri, May 12, 2006	34.30	34.36	33.98	33.98
1359	AMEX	IOO	Thu, May 11, 2006	34.65	34.74	34.36	34.42
1358	AMEX	IOO	Wed, May 10, 2006	34.79	34.87	34.72	34.76
1357	AMEX	IOO	Tue, May 9, 2006	34.73	34.84	34.68	34.84
1356	AMEX	IOO	Mon, May 8, 2006	34.73	34.79	34.62	34.72
1355	AMEX	IOO	Fri, May 5, 2006	34.50	34.79	34.50	34.79
1354	AMEX	IOO	Thu, May 4, 2006	34.12	34.33	34.12	34.31
1353	AMEX	IOO	Wed, May 3, 2006	34.23	34.25	33.96	34.04
1352	AMEX	IOO	Tue, May 2, 2006	34.28	34.43	34.25	34.43
1351	AMEX	IOO	Mon, May 1, 2006	34.20	34.39	33.89	33.91
1350	AMEX	IOO	Fri, Apr 28, 2006	34.00	34.20	34.00	34.11
1349	AMEX	IOO	Thu, Apr 27, 2006	33.73	34.25	33.66	34.16
1348	AMEX	IOO	Wed, Apr 26, 2006	33.83	34.03	33.83	33.88
1347	AMEX	IOO	Tue, Apr 25, 2006	33.95	33.96	33.69	33.81
1346	AMEX	IOO	Mon, Apr 24, 2006	33.85	33.99	33.80	33.99
1345	AMEX	IOO	Fri, Apr 21, 2006	33.87	33.99	33.72	33.78
1344	AMEX	IOO	Thu, Apr 20, 2006	33.71	33.86	33.63	33.80
1343	AMEX	IOO	Wed, Apr 19, 2006	33.48	33.75	33.46	33.75
1342	AMEX	IOO	Tue, Apr 18, 2006	33.18	33.62	33.16	33.55
1341	AMEX	IOO	Mon, Apr 17, 2006	33.05	33.12	32.86	32.93
1340	AMEX	IOO	Thu, Apr 13, 2006	32.80	33.01	32.80	32.94
1339	AMEX	IOO	Wed, Apr 12, 2006	32.89	32.96	32.81	32.83
1338	AMEX	IOO	Tue, Apr 11, 2006	33.17	33.31	32.83	32.88
1337	AMEX	IOO	Mon, Apr 10, 2006	33.13	33.25	33.08	33.13
1336	AMEX	IOO	Fri, Apr 7, 2006	33.44	33.55	33.02	33.03
1335	AMEX	IOO	Thu, Apr 6, 2006	33.42	33.50	33.30	33.47
1334	AMEX	IOO	Wed, Apr 5, 2006	33.35	33.56	33.35	33.56
1333	AMEX	IOO	Tue, Apr 4, 2006	33.20	33.40	33.17	33.36
1332	AMEX	IOO	Mon, Apr 3, 2006	33.08	33.29	33.05	33.05
1331	AMEX	IOO	Fri, Mar 31, 2006	33.05	33.11	32.93	32.93
1330	AMEX	IOO	Thu, Mar 30, 2006	33.04	33.24	33.00	33.16
1329	AMEX	IOO	Wed, Mar 29, 2006	32.74	32.99	32.72	32.90
1328	AMEX	IOO	Tue, Mar 28, 2006	32.85	32.98	32.48	32.59
1327	AMEX	IOO	Mon, Mar 27, 2006	32.94	32.97	32.86	32.89
1326	AMEX	IOO	Fri, Mar 24, 2006	32.93	33.07	32.89	32.99
1325	AMEX	IOO	Thu, Mar 23, 2006	33.05	33.12	32.80	32.87
1324	AMEX	IOO	Wed, Mar 22, 2006	33.02	33.22	32.98	33.16
1323	AMEX	IOO	Tue, Mar 21, 2006	33.02	33.16	32.83	32.90
1322	AMEX	IOO	Mon, Mar 20, 2006	33.19	33.21	33.03	33.09
1321	AMEX	IOO	Fri, Mar 17, 2006	33.16	33.22	33.02	33.14
1320	AMEX	IOO	Thu, Mar 16, 2006	33.02	33.23	32.98	33.03
1319	AMEX	IOO	Wed, Mar 15, 2006	32.97	33.00	32.78	32.95
1318	AMEX	IOO	Tue, Mar 14, 2006	32.55	32.97	32.55	32.87
1317	AMEX	IOO	Mon, Mar 13, 2006	32.62	32.68	32.52	32.53
1316	AMEX	IOO	Fri, Mar 10, 2006	32.19	32.43	32.12	32.39
1315	AMEX	IOO	Thu, Mar 9, 2006	32.30	32.35	32.05	32.06
1314	AMEX	IOO	Wed, Mar 8, 2006	32.09	32.34	31.98	32.30
1313	AMEX	IOO	Tue, Mar 7, 2006	32.01	32.18	31.93	32.00
1312	AMEX	IOO	Mon, Mar 6, 2006	32.40	32.45	32.18	32.23
1311	AMEX	IOO	Fri, Mar 3, 2006	32.20	32.57	32.19	32.35
1310	AMEX	IOO	Thu, Mar 2, 2006	32.30	32.35	32.15	32.33
1309	AMEX	IOO	Wed, Mar 1, 2006	32.27	32.49	32.22	32.37
1308	AMEX	IOO	Tue, Feb 28, 2006	32.34	32.34	32.10	32.18
1307	AMEX	IOO	Mon, Feb 27, 2006	32.43	32.56	32.38	32.43
1306	AMEX	IOO	Fri, Feb 24, 2006	32.38	32.53	32.35	32.44
1305	AMEX	IOO	Thu, Feb 23, 2006	32.52	32.57	32.35	32.35
1304	AMEX	IOO	Wed, Feb 22, 2006	32.30	32.60	32.30	32.45
1303	AMEX	IOO	Tue, Feb 21, 2006	32.45	32.58	32.28	32.36
1302	AMEX	IOO	Fri, Feb 17, 2006	32.43	32.50	32.30	32.44
1301	AMEX	IOO	Thu, Feb 16, 2006	32.26	32.50	32.20	32.48
1300	AMEX	IOO	Wed, Feb 15, 2006	32.24	32.30	32.06	32.20
1299	AMEX	IOO	Tue, Feb 14, 2006	32.01	32.40	32.01	32.30
1298	AMEX	IOO	Mon, Feb 13, 2006	31.98	32.19	31.95	32.12
1297	AMEX	IOO	Fri, Feb 10, 2006	32.26	32.26	31.93	32.11
1296	AMEX	IOO	Thu, Feb 9, 2006	32.19	32.33	32.10	32.10
1295	AMEX	IOO	Wed, Feb 8, 2006	31.94	32.06	31.78	32.03
1294	AMEX	IOO	Tue, Feb 7, 2006	31.93	32.02	31.73	31.78
1293	AMEX	IOO	Mon, Feb 6, 2006	32.13	32.14	31.89	31.98
1292	AMEX	IOO	Fri, Feb 3, 2006	32.01	32.21	31.97	32.12
1291	AMEX	IOO	Thu, Feb 2, 2006	32.51	32.54	32.16	32.23
1290	AMEX	IOO	Wed, Feb 1, 2006	32.41	32.63	32.41	32.53
1289	AMEX	IOO	Tue, Jan 31, 2006	32.50	32.63	32.45	32.47
1288	AMEX	IOO	Mon, Jan 30, 2006	32.57	32.59	32.45	32.56
1287	AMEX	IOO	Fri, Jan 27, 2006	32.45	32.61	32.39	32.55
1286	AMEX	IOO	Thu, Jan 26, 2006	32.24	32.35	32.14	32.19
1285	AMEX	IOO	Wed, Jan 25, 2006	32.01	32.07	31.76	31.90
1284	AMEX	IOO	Tue, Jan 24, 2006	32.11	32.11	31.84	31.86
1283	AMEX	IOO	Mon, Jan 23, 2006	32.01	32.15	31.89	32.05
1282	AMEX	IOO	Fri, Jan 20, 2006	32.28	32.28	31.75	31.75
1281	AMEX	IOO	Thu, Jan 19, 2006	32.28	32.45	32.23	32.42
1280	AMEX	IOO	Wed, Jan 18, 2006	32.32	32.34	31.99	32.10
1279	AMEX	IOO	Tue, Jan 17, 2006	32.50	32.53	32.37	32.50
1278	AMEX	IOO	Fri, Jan 13, 2006	32.54	32.74	32.54	32.74
1277	AMEX	IOO	Thu, Jan 12, 2006	32.87	32.87	32.64	32.65
1276	AMEX	IOO	Wed, Jan 11, 2006	32.79	33.02	32.73	33.02
1275	AMEX	IOO	Tue, Jan 10, 2006	32.55	32.76	32.51	32.70
1274	AMEX	IOO	Mon, Jan 9, 2006	32.85	32.95	32.78	32.83
1273	AMEX	IOO	Fri, Jan 6, 2006	32.70	32.98	32.59	32.88
1272	AMEX	IOO	Thu, Jan 5, 2006	32.50	32.58	32.43	32.48
1271	AMEX	IOO	Wed, Jan 4, 2006	32.45	32.63	32.39	32.63
1270	AMEX	IOO	Tue, Jan 3, 2006	31.89	32.42	31.78	32.32
1269	AMEX	IOO	Fri, Dec 30, 2005	31.50	31.55	31.38	31.48
1268	AMEX	IOO	Thu, Dec 29, 2005	31.75	31.79	31.66	31.67
1267	AMEX	IOO	Wed, Dec 28, 2005	31.82	31.82	31.58	31.65
1266	AMEX	IOO	Tue, Dec 27, 2005	31.90	31.94	31.50	31.52
1265	AMEX	IOO	Fri, Dec 23, 2005	31.75	31.87	31.74	31.76
1264	AMEX	IOO	Thu, Dec 22, 2005	32.34	32.41	32.28	32.40
1263	AMEX	IOO	Wed, Dec 21, 2005	32.37	32.42	32.24	32.24
1262	AMEX	IOO	Tue, Dec 20, 2005	32.34	32.34	32.20	32.25
1261	AMEX	IOO	Mon, Dec 19, 2005	32.50	32.59	32.35	32.38
1260	AMEX	IOO	Fri, Dec 16, 2005	32.36	32.53	32.36	32.37
1259	AMEX	IOO	Thu, Dec 15, 2005	32.41	32.47	32.25	32.33
1258	AMEX	IOO	Wed, Dec 14, 2005	32.44	32.63	32.41	32.53
1257	AMEX	IOO	Tue, Dec 13, 2005	32.29	32.52	32.20	32.47
1256	AMEX	IOO	Mon, Dec 12, 2005	32.20	32.31	32.11	32.20
1255	AMEX	IOO	Fri, Dec 9, 2005	32.07	32.19	31.96	32.14
1254	AMEX	IOO	Thu, Dec 8, 2005	32.09	32.23	31.93	32.07
1253	AMEX	IOO	Wed, Dec 7, 2005	32.23	32.25	31.85	31.94
1252	AMEX	IOO	Tue, Dec 6, 2005	32.30	32.45	32.18	32.19
1251	AMEX	IOO	Mon, Dec 5, 2005	32.23	32.35	32.10	32.30
1250	AMEX	IOO	Fri, Dec 2, 2005	32.13	32.24	32.06	32.15
1249	AMEX	IOO	Thu, Dec 1, 2005	31.93	32.25	31.93	32.25
1248	AMEX	IOO	Wed, Nov 30, 2005	31.90	31.95	31.65	31.68
1247	AMEX	IOO	Tue, Nov 29, 2005	32.05	32.10	31.90	31.94
1246	AMEX	IOO	Mon, Nov 28, 2005	32.13	32.13	31.93	32.05
1245	AMEX	IOO	Fri, Nov 25, 2005	32.15	32.18	32.08	32.11
1244	AMEX	IOO	Wed, Nov 23, 2005	32.19	32.36	32.11	32.18
1243	AMEX	IOO	Tue, Nov 22, 2005	31.88	32.18	31.88	32.13
1242	AMEX	IOO	Mon, Nov 21, 2005	31.88	32.00	31.80	31.93
1241	AMEX	IOO	Fri, Nov 18, 2005	31.84	31.88	31.66	31.88
1240	AMEX	IOO	Thu, Nov 17, 2005	31.49	31.63	31.47	31.60
1239	AMEX	IOO	Wed, Nov 16, 2005	31.26	31.40	31.23	31.40
1238	AMEX	IOO	Tue, Nov 15, 2005	31.40	31.53	31.28	31.30
1237	AMEX	IOO	Mon, Nov 14, 2005	31.54	31.58	31.38	31.49
1236	AMEX	IOO	Fri, Nov 11, 2005	31.43	31.59	31.40	31.59
1235	AMEX	IOO	Thu, Nov 10, 2005	31.23	31.48	31.13	31.34
1234	AMEX	IOO	Wed, Nov 9, 2005	31.13	31.45	31.13	31.32
1233	AMEX	IOO	Tue, Nov 8, 2005	31.15	31.28	31.13	31.20
1232	AMEX	IOO	Mon, Nov 7, 2005	31.18	31.40	31.13	31.30
1231	AMEX	IOO	Fri, Nov 4, 2005	31.42	31.42	31.09	31.30
1230	AMEX	IOO	Thu, Nov 3, 2005	31.40	31.53	31.36	31.41
1229	AMEX	IOO	Wed, Nov 2, 2005	30.95	31.30	30.95	31.29
1228	AMEX	IOO	Tue, Nov 1, 2005	30.95	31.05	30.93	30.94
1227	AMEX	IOO	Mon, Oct 31, 2005	31.08	31.18	30.91	30.96
1226	AMEX	IOO	Fri, Oct 28, 2005	30.55	30.88	30.43	30.85
1225	AMEX	IOO	Thu, Oct 27, 2005	30.76	30.87	30.55	30.55
1224	AMEX	IOO	Wed, Oct 26, 2005	30.90	31.08	30.68	30.81
1223	AMEX	IOO	Tue, Oct 25, 2005	30.93	31.05	30.73	30.94
1222	AMEX	IOO	Mon, Oct 24, 2005	30.55	30.95	30.55	30.95
1221	AMEX	IOO	Fri, Oct 21, 2005	30.68	30.68	30.48	30.50
1220	AMEX	IOO	Thu, Oct 20, 2005	30.93	30.93	30.33	30.52
1219	AMEX	IOO	Wed, Oct 19, 2005	30.72	31.11	30.59	31.11
1218	AMEX	IOO	Tue, Oct 18, 2005	30.90	31.10	30.90	30.99
1217	AMEX	IOO	Mon, Oct 17, 2005	31.10	31.13	30.91	31.10
1216	AMEX	IOO	Fri, Oct 14, 2005	30.86	31.18	30.81	31.12
1215	AMEX	IOO	Thu, Oct 13, 2005	30.61	30.89	30.53	30.80
1214	AMEX	IOO	Wed, Oct 12, 2005	31.08	31.20	30.86	30.90
1213	AMEX	IOO	Tue, Oct 11, 2005	31.05	31.23	30.96	31.08
1212	AMEX	IOO	Mon, Oct 10, 2005	31.20	31.25	31.04	31.09
1211	AMEX	IOO	Fri, Oct 7, 2005	31.19	31.30	31.08	31.25
1210	AMEX	IOO	Thu, Oct 6, 2005	31.18	31.30	30.90	31.19
1209	AMEX	IOO	Wed, Oct 5, 2005	31.55	31.55	31.28	31.28
1208	AMEX	IOO	Tue, Oct 4, 2005	31.83	31.90	31.55	31.62
1207	AMEX	IOO	Mon, Oct 3, 2005	31.78	31.92	31.69	31.71
1206	AMEX	IOO	Fri, Sep 30, 2005	31.80	31.88	31.70	31.77
1205	AMEX	IOO	Thu, Sep 29, 2005	31.68	31.95	31.55	31.95
1204	AMEX	IOO	Wed, Sep 28, 2005	31.50	31.73	31.50	31.64
1203	AMEX	IOO	Tue, Sep 27, 2005	31.44	31.57	31.30	31.38
1202	AMEX	IOO	Mon, Sep 26, 2005	31.41	31.62	31.33	31.47
1201	AMEX	IOO	Fri, Sep 23, 2005	31.33	31.40	31.16	31.31
1200	AMEX	IOO	Thu, Sep 22, 2005	31.24	31.44	31.16	31.41
1199	AMEX	IOO	Wed, Sep 21, 2005	31.48	31.57	31.25	31.35
1198	AMEX	IOO	Tue, Sep 20, 2005	31.70	31.84	31.50	31.59
1197	AMEX	IOO	Mon, Sep 19, 2005	31.75	31.79	31.50	31.59
1196	AMEX	IOO	Fri, Sep 16, 2005	31.65	31.85	31.53	31.85
1195	AMEX	IOO	Thu, Sep 15, 2005	31.63	31.64	31.40	31.46
1194	AMEX	IOO	Wed, Sep 14, 2005	31.56	31.70	31.50	31.52
1193	AMEX	IOO	Tue, Sep 13, 2005	31.57	31.67	31.43	31.52
1192	AMEX	IOO	Mon, Sep 12, 2005	31.70	31.85	31.58	31.66
1191	AMEX	IOO	Fri, Sep 9, 2005	31.74	31.98	31.74	31.89
1190	AMEX	IOO	Thu, Sep 8, 2005	31.60	31.73	31.51	31.61
1189	AMEX	IOO	Wed, Sep 7, 2005	31.68	31.85	31.58	31.69
1188	AMEX	IOO	Tue, Sep 6, 2005	31.45	31.75	31.45	31.74
1187	AMEX	IOO	Fri, Sep 2, 2005	31.35	31.41	31.22	31.27
1186	AMEX	IOO	Thu, Sep 1, 2005	31.28	31.37	31.18	31.34
1185	AMEX	IOO	Wed, Aug 31, 2005	30.71	31.17	30.69	31.17
1184	AMEX	IOO	Tue, Aug 30, 2005	30.65	30.74	30.51	30.59
1183	AMEX	IOO	Mon, Aug 29, 2005	30.53	30.85	30.49	30.77
1182	AMEX	IOO	Fri, Aug 26, 2005	30.88	30.88	30.63	30.74
1181	AMEX	IOO	Thu, Aug 25, 2005	30.93	30.95	30.71	30.80
1180	AMEX	IOO	Wed, Aug 24, 2005	31.00	31.15	30.73	30.85
1179	AMEX	IOO	Tue, Aug 23, 2005	31.08	31.24	31.05	31.10
1178	AMEX	IOO	Mon, Aug 22, 2005	31.38	31.50	31.16	31.26
1177	AMEX	IOO	Fri, Aug 19, 2005	31.19	31.35	31.13	31.20
1176	AMEX	IOO	Thu, Aug 18, 2005	31.11	31.20	31.03	31.18
1175	AMEX	IOO	Wed, Aug 17, 2005	31.11	31.45	31.11	31.39
1174	AMEX	IOO	Tue, Aug 16, 2005	31.48	31.52	31.23	31.23
1173	AMEX	IOO	Mon, Aug 15, 2005	31.55	31.74	31.36	31.54
1172	AMEX	IOO	Fri, Aug 12, 2005	31.63	31.67	31.43	31.67
1171	AMEX	IOO	Thu, Aug 11, 2005	31.53	31.82	31.53	31.70
1170	AMEX	IOO	Wed, Aug 10, 2005	31.53	31.75	31.30	31.30
1169	AMEX	IOO	Tue, Aug 9, 2005	31.19	31.45	31.15	31.38
1168	AMEX	IOO	Mon, Aug 8, 2005	31.08	31.20	30.94	31.03
1167	AMEX	IOO	Fri, Aug 5, 2005	31.10	31.10	30.89	30.95
1166	AMEX	IOO	Thu, Aug 4, 2005	31.25	31.25	31.05	31.06
1165	AMEX	IOO	Wed, Aug 3, 2005	31.23	31.35	31.18	31.30
1164	AMEX	IOO	Tue, Aug 2, 2005	31.00	31.23	31.00	31.11
1163	AMEX	IOO	Mon, Aug 1, 2005	30.94	31.05	30.90	30.98
1162	AMEX	IOO	Fri, Jul 29, 2005	31.13	31.17	30.94	30.95
1161	AMEX	IOO	Thu, Jul 28, 2005	30.94	31.19	30.87	31.05
1160	AMEX	IOO	Wed, Jul 27, 2005	30.83	30.91	30.66	30.84
1159	AMEX	IOO	Tue, Jul 26, 2005	30.78	30.82	30.64	30.78
1158	AMEX	IOO	Mon, Jul 25, 2005	30.85	30.98	30.67	30.67
1157	AMEX	IOO	Fri, Jul 22, 2005	30.80	30.86	30.65	30.82
1156	AMEX	IOO	Thu, Jul 21, 2005	30.90	30.99	30.69	30.83
1155	AMEX	IOO	Wed, Jul 20, 2005	30.75	31.03	30.67	30.88
1154	AMEX	IOO	Tue, Jul 19, 2005	30.71	30.94	30.65	30.88
1153	AMEX	IOO	Mon, Jul 18, 2005	30.90	30.90	30.66	30.68
1152	AMEX	IOO	Fri, Jul 15, 2005	30.88	30.89	30.68	30.82
1151	AMEX	IOO	Thu, Jul 14, 2005	30.98	31.00	30.80	30.80
1150	AMEX	IOO	Wed, Jul 13, 2005	30.73	30.87	30.68	30.83
1149	AMEX	IOO	Tue, Jul 12, 2005	30.63	30.93	30.61	30.80
1148	AMEX	IOO	Mon, Jul 11, 2005	30.45	30.68	30.38	30.50
1147	AMEX	IOO	Fri, Jul 8, 2005	30.05	30.42	30.05	30.33
1146	AMEX	IOO	Thu, Jul 7, 2005	29.76	30.00	29.66	29.95
1145	AMEX	IOO	Wed, Jul 6, 2005	30.13	30.28	29.99	30.12
1144	AMEX	IOO	Tue, Jul 5, 2005	30.00	30.32	29.95	30.09
1143	AMEX	IOO	Fri, Jul 1, 2005	30.08	30.15	30.00	30.00
1142	AMEX	IOO	Thu, Jun 30, 2005	30.31	30.33	30.01	30.08
1141	AMEX	IOO	Wed, Jun 29, 2005	30.28	30.35	30.21	30.33
1140	AMEX	IOO	Tue, Jun 28, 2005	30.13	30.32	30.11	30.13
1139	AMEX	IOO	Mon, Jun 27, 2005	30.03	30.25	30.01	30.15
1138	AMEX	IOO	Fri, Jun 24, 2005	30.35	30.35	30.13	30.15
1137	AMEX	IOO	Thu, Jun 23, 2005	30.65	30.73	30.35	30.35
1136	AMEX	IOO	Wed, Jun 22, 2005	30.87	30.87	30.66	30.66
1135	AMEX	IOO	Tue, Jun 21, 2005	30.56	30.85	30.48	30.85
1134	AMEX	IOO	Mon, Jun 20, 2005	30.51	30.67	30.43	30.67
1133	AMEX	IOO	Fri, Jun 17, 2005	30.61	30.83	30.61	30.75
1132	AMEX	IOO	Thu, Jun 16, 2005	30.31	30.55	30.31	30.50
1131	AMEX	IOO	Wed, Jun 15, 2005	30.43	30.45	30.21	30.40
1130	AMEX	IOO	Tue, Jun 14, 2005	30.20	30.44	30.19	30.40
1129	AMEX	IOO	Mon, Jun 13, 2005	30.24	30.43	30.09	30.29
1128	AMEX	IOO	Fri, Jun 10, 2005	30.45	30.48	30.11	30.20
1127	AMEX	IOO	Thu, Jun 9, 2005	30.19	30.46	30.13	30.35
1126	AMEX	IOO	Wed, Jun 8, 2005	30.38	30.46	30.18	30.28
1125	AMEX	IOO	Tue, Jun 7, 2005	30.38	30.63	30.28	30.28
1124	AMEX	IOO	Mon, Jun 6, 2005	30.30	30.32	30.09	30.32
1123	AMEX	IOO	Fri, Jun 3, 2005	30.38	30.50	30.11	30.32
1122	AMEX	IOO	Thu, Jun 2, 2005	30.40	30.58	30.36	30.57
1121	AMEX	IOO	Wed, Jun 1, 2005	30.08	30.54	30.08	30.30
1120	AMEX	IOO	Tue, May 31, 2005	30.35	30.43	30.13	30.13
1119	AMEX	IOO	Fri, May 27, 2005	30.50	30.60	30.38	30.58
1118	AMEX	IOO	Thu, May 26, 2005	30.43	30.50	30.29	30.48
1117	AMEX	IOO	Wed, May 25, 2005	30.50	30.50	30.24	30.45
1116	AMEX	IOO	Tue, May 24, 2005	30.40	30.53	30.27	30.53
1115	AMEX	IOO	Mon, May 23, 2005	30.35	30.60	30.28	30.52
1114	AMEX	IOO	Fri, May 20, 2005	30.35	30.35	30.14	30.35
1113	AMEX	IOO	Thu, May 19, 2005	30.25	30.35	30.14	30.30
1112	AMEX	IOO	Wed, May 18, 2005	30.05	30.35	30.01	30.25
1111	AMEX	IOO	Tue, May 17, 2005	29.73	29.95	29.67	29.88
1110	AMEX	IOO	Mon, May 16, 2005	29.50	29.87	29.50	29.86
1109	AMEX	IOO	Fri, May 13, 2005	29.65	29.85	29.47	29.58
1108	AMEX	IOO	Thu, May 12, 2005	29.88	30.00	29.63	29.75
1107	AMEX	IOO	Wed, May 11, 2005	30.03	30.12	29.79	30.12
1106	AMEX	IOO	Tue, May 10, 2005	30.18	30.18	30.00	30.02
1105	AMEX	IOO	Mon, May 9, 2005	30.18	30.37	30.18	30.30
1104	AMEX	IOO	Fri, May 6, 2005	30.28	30.38	30.20	30.20
1103	AMEX	IOO	Thu, May 5, 2005	30.31	30.35	30.13	30.23
1102	AMEX	IOO	Wed, May 4, 2005	30.00	30.38	29.96	30.36
1101	AMEX	IOO	Tue, May 3, 2005	29.90	30.00	29.79	29.90
1100	AMEX	IOO	Mon, May 2, 2005	29.90	29.97	29.73	29.89
1099	AMEX	IOO	Fri, Apr 29, 2005	29.60	29.85	29.46	29.85
1098	AMEX	IOO	Thu, Apr 28, 2005	29.64	29.73	29.40	29.45
1097	AMEX	IOO	Wed, Apr 27, 2005	29.66	29.87	29.56	29.75
1096	AMEX	IOO	Tue, Apr 26, 2005	29.95	30.08	29.78	29.81
1095	AMEX	IOO	Mon, Apr 25, 2005	29.93	30.10	29.93	29.93
1094	AMEX	IOO	Fri, Apr 22, 2005	30.00	30.05	29.66	29.85
1093	AMEX	IOO	Thu, Apr 21, 2005	29.65	30.00	29.57	30.00
1092	AMEX	IOO	Wed, Apr 20, 2005	29.80	29.87	29.35	29.35
1091	AMEX	IOO	Tue, Apr 19, 2005	29.75	29.92	29.73	29.92
1090	AMEX	IOO	Mon, Apr 18, 2005	29.48	29.70	29.39	29.55
1089	AMEX	IOO	Fri, Apr 15, 2005	29.95	30.14	29.70	29.70
1088	AMEX	IOO	Thu, Apr 14, 2005	30.37	30.37	30.03	30.08
1087	AMEX	IOO	Wed, Apr 13, 2005	30.38	30.55	30.27	30.27
1086	AMEX	IOO	Tue, Apr 12, 2005	30.28	30.68	30.13	30.53
1085	AMEX	IOO	Mon, Apr 11, 2005	30.56	30.63	30.39	30.60
1084	AMEX	IOO	Fri, Apr 8, 2005	30.60	30.72	30.49	30.49
1083	AMEX	IOO	Thu, Apr 7, 2005	30.40	30.69	30.38	30.63
1082	AMEX	IOO	Wed, Apr 6, 2005	30.40	30.57	30.30	30.30
1081	AMEX	IOO	Tue, Apr 5, 2005	30.27	30.38	30.23	30.34
1080	AMEX	IOO	Mon, Apr 4, 2005	30.05	30.24	29.90	30.15
1079	AMEX	IOO	Fri, Apr 1, 2005	30.50	30.55	30.05	30.13
1078	AMEX	IOO	Thu, Mar 31, 2005	30.50	30.50	30.23	30.29
1077	AMEX	IOO	Wed, Mar 30, 2005	30.20	30.43	30.10	30.36
1076	AMEX	IOO	Tue, Mar 29, 2005	30.25	30.40	30.00	30.00
1075	AMEX	IOO	Mon, Mar 28, 2005	30.27	30.43	30.22	30.43
1074	AMEX	IOO	Thu, Mar 24, 2005	30.23	30.45	30.23	30.23
1073	AMEX	IOO	Wed, Mar 23, 2005	30.18	30.38	30.16	30.18
1072	AMEX	IOO	Tue, Mar 22, 2005	30.63	30.81	30.26	30.37
1071	AMEX	IOO	Mon, Mar 21, 2005	30.85	30.85	30.53	30.74
1070	AMEX	IOO	Fri, Mar 18, 2005	30.90	30.98	30.71	30.90
1069	AMEX	IOO	Thu, Mar 17, 2005	30.88	30.99	30.73	30.93
1068	AMEX	IOO	Wed, Mar 16, 2005	31.10	31.17	30.95	31.04
1067	AMEX	IOO	Tue, Mar 15, 2005	31.40	31.42	31.07	31.18
1066	AMEX	IOO	Mon, Mar 14, 2005	31.28	31.38	31.11	31.38
1065	AMEX	IOO	Fri, Mar 11, 2005	31.39	31.53	31.18	31.18
1064	AMEX	IOO	Thu, Mar 10, 2005	31.38	31.55	31.25	31.55
1063	AMEX	IOO	Wed, Mar 9, 2005	31.54	31.73	31.45	31.55
1062	AMEX	IOO	Tue, Mar 8, 2005	31.73	31.80	31.65	31.65
1061	AMEX	IOO	Mon, Mar 7, 2005	31.65	31.76	31.60	31.73
1060	AMEX	IOO	Fri, Mar 4, 2005	31.55	31.85	31.43	31.65
1059	AMEX	IOO	Thu, Mar 3, 2005	31.40	31.43	31.13	31.33
1058	AMEX	IOO	Wed, Mar 2, 2005	31.18	31.45	31.18	31.32
1057	AMEX	IOO	Tue, Mar 1, 2005	31.27	31.45	31.27	31.37
1056	AMEX	IOO	Mon, Feb 28, 2005	31.40	31.45	31.01	31.15
1055	AMEX	IOO	Fri, Feb 25, 2005	31.18	31.43	31.18	31.43
1054	AMEX	IOO	Thu, Feb 24, 2005	30.86	31.13	30.77	31.00
1053	AMEX	IOO	Wed, Feb 23, 2005	30.87	31.00	30.80	30.93
1052	AMEX	IOO	Tue, Feb 22, 2005	31.10	31.25	30.63	30.63
1051	AMEX	IOO	Fri, Feb 18, 2005	30.79	31.05	30.79	31.00
1050	AMEX	IOO	Thu, Feb 17, 2005	31.05	31.06	30.78	30.80
1049	AMEX	IOO	Wed, Feb 16, 2005	30.86	31.06	30.78	30.93
1048	AMEX	IOO	Tue, Feb 15, 2005	31.00	31.05	30.90	30.96
1047	AMEX	IOO	Mon, Feb 14, 2005	30.95	30.98	30.75	30.75
1046	AMEX	IOO	Fri, Feb 11, 2005	30.51	30.90	30.51	30.79
1045	AMEX	IOO	Thu, Feb 10, 2005	30.43	30.73	30.43	30.60
1044	AMEX	IOO	Wed, Feb 9, 2005	30.48	30.65	30.40	30.53
1043	AMEX	IOO	Tue, Feb 8, 2005	30.34	30.67	30.34	30.53
1042	AMEX	IOO	Mon, Feb 7, 2005	30.53	30.60	30.33	30.45
1041	AMEX	IOO	Fri, Feb 4, 2005	30.33	30.57	30.33	30.45
1040	AMEX	IOO	Thu, Feb 3, 2005	30.08	30.35	30.06	30.35
1039	AMEX	IOO	Wed, Feb 2, 2005	30.39	30.43	30.21	30.33
1038	AMEX	IOO	Tue, Feb 1, 2005	30.13	30.45	30.01	30.43
1037	AMEX	IOO	Mon, Jan 31, 2005	29.94	30.20	29.94	30.10
1036	AMEX	IOO	Fri, Jan 28, 2005	30.05	30.07	29.76	29.85
1035	AMEX	IOO	Thu, Jan 27, 2005	29.95	30.05	29.85	29.93
1034	AMEX	IOO	Wed, Jan 26, 2005	29.95	30.15	29.91	30.13
1033	AMEX	IOO	Tue, Jan 25, 2005	29.63	29.88	29.63	29.70
1032	AMEX	IOO	Mon, Jan 24, 2005	29.58	29.80	29.55	29.70
1031	AMEX	IOO	Fri, Jan 21, 2005	29.78	29.85	29.63	29.63
1030	AMEX	IOO	Thu, Jan 20, 2005	29.68	29.83	29.55	29.75
1029	AMEX	IOO	Wed, Jan 19, 2005	30.25	30.25	29.83	29.83
1028	AMEX	IOO	Tue, Jan 18, 2005	29.89	30.15	29.76	30.01
1027	AMEX	IOO	Fri, Jan 14, 2005	29.95	30.10	29.85	30.00
1026	AMEX	IOO	Thu, Jan 13, 2005	30.13	30.13	29.80	29.99
1025	AMEX	IOO	Wed, Jan 12, 2005	30.00	30.28	29.95	30.15
1024	AMEX	IOO	Tue, Jan 11, 2005	30.20	30.20	30.01	30.01
1023	AMEX	IOO	Mon, Jan 10, 2005	30.15	30.35	30.15	30.17
1022	AMEX	IOO	Fri, Jan 7, 2005	30.35	30.42	30.06	30.15
1021	AMEX	IOO	Thu, Jan 6, 2005	30.08	30.35	30.06	30.13
1020	AMEX	IOO	Wed, Jan 5, 2005	30.30	30.38	30.18	30.20
1019	AMEX	IOO	Tue, Jan 4, 2005	30.55	30.64	30.05	30.08
1018	AMEX	IOO	Mon, Jan 3, 2005	30.80	30.88	30.40	30.55
1017	AMEX	IOO	Fri, Dec 31, 2004	30.75	30.85	30.60	30.75
1016	AMEX	IOO	Thu, Dec 30, 2004	30.75	30.89	30.70	30.83
1015	AMEX	IOO	Wed, Dec 29, 2004	30.68	30.75	30.66	30.75
1014	AMEX	IOO	Tue, Dec 28, 2004	30.70	30.85	30.68	30.85
1013	AMEX	IOO	Mon, Dec 27, 2004	30.73	30.77	30.60	30.60
1012	AMEX	IOO	Thu, Dec 23, 2004	30.50	30.60	30.05	30.55
1011	AMEX	IOO	Wed, Dec 22, 2004	30.88	31.03	30.76	31.00
1010	AMEX	IOO	Tue, Dec 21, 2004	30.70	30.90	30.60	30.90
1009	AMEX	IOO	Mon, Dec 20, 2004	30.73	30.83	30.56	30.69
1008	AMEX	IOO	Fri, Dec 17, 2004	30.50	30.68	30.45	30.48
1007	AMEX	IOO	Thu, Dec 16, 2004	30.91	30.93	30.65	30.82
1006	AMEX	IOO	Wed, Dec 15, 2004	30.80	31.05	30.78	31.05
1005	AMEX	IOO	Tue, Dec 14, 2004	30.68	30.92	30.58	30.78
1004	AMEX	IOO	Mon, Dec 13, 2004	30.53	30.77	30.40	30.70
1003	AMEX	IOO	Fri, Dec 10, 2004	30.33	30.43	30.26	30.43
1002	AMEX	IOO	Thu, Dec 9, 2004	30.18	30.66	30.08	30.47
1001	AMEX	IOO	Wed, Dec 8, 2004	30.40	30.58	30.26	30.57
1000	AMEX	IOO	Tue, Dec 7, 2004	30.73	30.77	30.38	30.45
999	AMEX	IOO	Mon, Dec 6, 2004	30.68	30.74	30.50	30.72
998	AMEX	IOO	Fri, Dec 3, 2004	30.65	30.83	30.63	30.63
997	AMEX	IOO	Thu, Dec 2, 2004	30.63	30.68	30.55	30.56
996	AMEX	IOO	Wed, Dec 1, 2004	30.23	30.60	30.23	30.55
995	AMEX	IOO	Tue, Nov 30, 2004	30.35	30.36	30.06	30.28
994	AMEX	IOO	Mon, Nov 29, 2004	30.35	30.51	30.23	30.32
993	AMEX	IOO	Fri, Nov 26, 2004	30.21	30.48	30.21	30.45
992	AMEX	IOO	Wed, Nov 24, 2004	30.25	30.25	30.03	30.17
991	AMEX	IOO	Tue, Nov 23, 2004	30.24	30.28	29.93	30.18
990	AMEX	IOO	Mon, Nov 22, 2004	30.13	30.25	29.94	30.23
989	AMEX	IOO	Fri, Nov 19, 2004	30.50	30.50	30.06	30.15
988	AMEX	IOO	Thu, Nov 18, 2004	30.48	30.54	30.35	30.52
987	AMEX	IOO	Wed, Nov 17, 2004	30.35	30.58	30.25	30.35
986	AMEX	IOO	Tue, Nov 16, 2004	30.33	30.35	30.10	30.15
985	AMEX	IOO	Mon, Nov 15, 2004	30.43	30.47	30.28	30.36
984	AMEX	IOO	Fri, Nov 12, 2004	30.08	30.37	30.05	30.32
983	AMEX	IOO	Thu, Nov 11, 2004	29.83	30.08	29.75	30.07
982	AMEX	IOO	Wed, Nov 10, 2004	29.67	29.84	29.59	29.73
981	AMEX	IOO	Tue, Nov 9, 2004	29.73	29.88	29.65	29.70
980	AMEX	IOO	Mon, Nov 8, 2004	29.68	29.84	29.68	29.84
979	AMEX	IOO	Fri, Nov 5, 2004	29.85	29.95	29.73	29.84
978	AMEX	IOO	Thu, Nov 4, 2004	29.35	29.78	29.22	29.75
977	AMEX	IOO	Wed, Nov 3, 2004	29.46	29.46	29.22	29.22
976	AMEX	IOO	Tue, Nov 2, 2004	28.85	29.16	28.85	28.98
975	AMEX	IOO	Mon, Nov 1, 2004	28.80	28.98	28.80	28.89
974	AMEX	IOO	Fri, Oct 29, 2004	28.75	28.97	28.69	28.97
973	AMEX	IOO	Thu, Oct 28, 2004	28.68	28.98	28.61	28.80
972	AMEX	IOO	Wed, Oct 27, 2004	28.35	28.69	28.30	28.55
971	AMEX	IOO	Tue, Oct 26, 2004	28.25	28.37	28.20	28.28
970	AMEX	IOO	Mon, Oct 25, 2004	28.12	28.23	28.00	28.20
969	AMEX	IOO	Fri, Oct 22, 2004	28.40	28.42	28.05	28.22
968	AMEX	IOO	Thu, Oct 21, 2004	28.43	28.52	28.28	28.37
967	AMEX	IOO	Wed, Oct 20, 2004	28.18	28.35	28.15	28.35
966	AMEX	IOO	Tue, Oct 19, 2004	28.56	28.60	28.28	28.28
965	AMEX	IOO	Mon, Oct 18, 2004	28.25	28.43	28.13	28.30
964	AMEX	IOO	Fri, Oct 15, 2004	28.20	28.42	28.16	28.16
963	AMEX	IOO	Thu, Oct 14, 2004	28.35	28.41	28.03	28.16
962	AMEX	IOO	Wed, Oct 13, 2004	28.55	28.55	28.23	28.23
961	AMEX	IOO	Tue, Oct 12, 2004	28.30	28.56	28.27	28.53
960	AMEX	IOO	Mon, Oct 11, 2004	28.63	28.73	28.56	28.70
959	AMEX	IOO	Fri, Oct 8, 2004	28.68	28.83	28.48	28.58
958	AMEX	IOO	Thu, Oct 7, 2004	28.83	28.85	28.61	28.73
957	AMEX	IOO	Wed, Oct 6, 2004	28.78	28.97	28.70	28.96
956	AMEX	IOO	Tue, Oct 5, 2004	28.80	28.93	28.73	28.84
955	AMEX	IOO	Mon, Oct 4, 2004	28.88	28.92	28.73	28.83
954	AMEX	IOO	Fri, Oct 1, 2004	28.43	28.83	28.43	28.70
953	AMEX	IOO	Thu, Sep 30, 2004	28.33	28.37	28.20	28.21
952	AMEX	IOO	Wed, Sep 29, 2004	28.28	28.37	28.18	28.37
951	AMEX	IOO	Tue, Sep 28, 2004	28.10	28.37	28.03	28.24
950	AMEX	IOO	Mon, Sep 27, 2004	28.01	28.15	27.99	28.00
949	AMEX	IOO	Fri, Sep 24, 2004	28.24	28.32	28.13	28.23
948	AMEX	IOO	Thu, Sep 23, 2004	28.32	28.33	28.13	28.13
947	AMEX	IOO	Wed, Sep 22, 2004	28.55	28.55	28.23	28.23
946	AMEX	IOO	Tue, Sep 21, 2004	28.63	28.90	28.50	28.76
945	AMEX	IOO	Mon, Sep 20, 2004	28.48	28.58	28.32	28.42
944	AMEX	IOO	Fri, Sep 17, 2004	28.54	28.69	28.54	28.68
943	AMEX	IOO	Thu, Sep 16, 2004	28.40	28.60	28.40	28.50
942	AMEX	IOO	Wed, Sep 15, 2004	28.64	28.64	28.39	28.39
941	AMEX	IOO	Tue, Sep 14, 2004	28.69	28.82	28.60	28.72
940	AMEX	IOO	Mon, Sep 13, 2004	28.68	28.82	28.65	28.69
939	AMEX	IOO	Fri, Sep 10, 2004	28.58	28.72	28.48	28.58
938	AMEX	IOO	Thu, Sep 9, 2004	28.47	28.59	28.43	28.43
937	AMEX	IOO	Wed, Sep 8, 2004	28.40	28.55	28.33	28.40
936	AMEX	IOO	Tue, Sep 7, 2004	28.43	28.51	28.33	28.50
935	AMEX	IOO	Fri, Sep 3, 2004	28.33	28.40	28.23	28.23
934	AMEX	IOO	Thu, Sep 2, 2004	28.20	28.46	28.18	28.46
933	AMEX	IOO	Wed, Sep 1, 2004	28.20	28.29	28.15	28.15
932	AMEX	IOO	Tue, Aug 31, 2004	28.06	28.20	27.92	28.20
931	AMEX	IOO	Mon, Aug 30, 2004	28.05	28.21	28.05	28.07
930	AMEX	IOO	Fri, Aug 27, 2004	28.11	28.25	28.11	28.24
929	AMEX	IOO	Thu, Aug 26, 2004	28.00	28.16	28.00	28.16
928	AMEX	IOO	Wed, Aug 25, 2004	27.83	28.10	27.76	28.10
927	AMEX	IOO	Tue, Aug 24, 2004	27.98	27.98	27.77	27.83
926	AMEX	IOO	Mon, Aug 23, 2004	28.00	28.02	27.83	27.86
925	AMEX	IOO	Fri, Aug 20, 2004	27.73	27.94	27.73	27.85
924	AMEX	IOO	Thu, Aug 19, 2004	27.85	27.90	27.65	27.74
923	AMEX	IOO	Wed, Aug 18, 2004	27.62	28.00	27.62	28.00
922	AMEX	IOO	Tue, Aug 17, 2004	27.70	27.77	27.51	27.51
921	AMEX	IOO	Mon, Aug 16, 2004	27.26	27.65	27.26	27.65
920	AMEX	IOO	Fri, Aug 13, 2004	27.35	27.41	27.15	27.23
919	AMEX	IOO	Thu, Aug 12, 2004	27.28	27.38	27.16	27.16
918	AMEX	IOO	Wed, Aug 11, 2004	27.40	27.55	27.25	27.55
917	AMEX	IOO	Tue, Aug 10, 2004	27.44	27.58	27.39	27.50
916	AMEX	IOO	Mon, Aug 9, 2004	27.35	27.46	27.23	27.28
915	AMEX	IOO	Fri, Aug 6, 2004	27.63	27.63	27.20	27.20
914	AMEX	IOO	Thu, Aug 5, 2004	28.10	28.13	27.65	27.65
913	AMEX	IOO	Wed, Aug 4, 2004	27.83	28.08	27.79	27.95
912	AMEX	IOO	Tue, Aug 3, 2004	28.03	28.20	27.98	28.05
911	AMEX	IOO	Mon, Aug 2, 2004	27.85	28.12	27.85	28.08
910	AMEX	IOO	Fri, Jul 30, 2004	27.98	28.08	27.83	27.98
909	AMEX	IOO	Thu, Jul 29, 2004	27.90	28.04	27.87	28.03
908	AMEX	IOO	Wed, Jul 28, 2004	27.80	27.95	27.52	27.88
907	AMEX	IOO	Tue, Jul 27, 2004	27.62	27.83	27.51	27.83
906	AMEX	IOO	Mon, Jul 26, 2004	27.65	27.67	27.46	27.67
905	AMEX	IOO	Fri, Jul 23, 2004	27.95	27.95	27.56	27.67
904	AMEX	IOO	Thu, Jul 22, 2004	27.95	28.18	27.88	28.08
903	AMEX	IOO	Wed, Jul 21, 2004	28.43	28.47	27.88	27.88
902	AMEX	IOO	Tue, Jul 20, 2004	28.20	28.32	28.06	28.32
901	AMEX	IOO	Mon, Jul 19, 2004	28.24	28.27	28.05	28.08
900	AMEX	IOO	Fri, Jul 16, 2004	28.40	28.42	28.23	28.24
899	AMEX	IOO	Thu, Jul 15, 2004	28.45	28.50	28.21	28.21
898	AMEX	IOO	Wed, Jul 14, 2004	28.35	28.67	28.35	28.45
897	AMEX	IOO	Tue, Jul 13, 2004	28.63	28.64	28.42	28.58
896	AMEX	IOO	Mon, Jul 12, 2004	28.58	28.60	28.36	28.52
895	AMEX	IOO	Fri, Jul 9, 2004	28.57	28.67	28.53	28.53
894	AMEX	IOO	Thu, Jul 8, 2004	28.54	28.71	28.45	28.45
893	AMEX	IOO	Wed, Jul 7, 2004	28.45	28.66	28.45	28.53
892	AMEX	IOO	Tue, Jul 6, 2004	28.60	28.60	28.36	28.45
891	AMEX	IOO	Fri, Jul 2, 2004	28.75	28.75	28.61	28.61
890	AMEX	IOO	Thu, Jul 1, 2004	28.88	28.88	28.63	28.71
889	AMEX	IOO	Wed, Jun 30, 2004	28.98	29.04	28.84	29.04
888	AMEX	IOO	Tue, Jun 29, 2004	28.88	28.97	28.81	28.83
887	AMEX	IOO	Mon, Jun 28, 2004	29.12	29.18	28.85	28.85
886	AMEX	IOO	Fri, Jun 25, 2004	29.10	29.13	28.81	28.83
885	AMEX	IOO	Thu, Jun 24, 2004	29.18	29.24	29.01	29.15
884	AMEX	IOO	Wed, Jun 23, 2004	28.90	29.15	28.84	29.15
883	AMEX	IOO	Tue, Jun 22, 2004	28.78	28.95	28.67	28.83
882	AMEX	IOO	Mon, Jun 21, 2004	28.93	29.10	28.86	28.86
881	AMEX	IOO	Fri, Jun 18, 2004	28.80	29.08	28.78	29.02
880	AMEX	IOO	Thu, Jun 17, 2004	28.85	28.98	28.78	28.98
879	AMEX	IOO	Wed, Jun 16, 2004	28.90	28.92	28.78	28.92
878	AMEX	IOO	Tue, Jun 15, 2004	28.73	29.03	28.70	28.84
877	AMEX	IOO	Mon, Jun 14, 2004	28.63	28.65	28.46	28.52
876	AMEX	IOO	Thu, Jun 10, 2004	28.90	29.01	28.81	28.87
875	AMEX	IOO	Wed, Jun 9, 2004	29.03	29.04	28.76	28.76
874	AMEX	IOO	Tue, Jun 8, 2004	29.08	29.25	29.03	29.21
873	AMEX	IOO	Mon, Jun 7, 2004	28.98	29.25	28.98	29.25
872	AMEX	IOO	Fri, Jun 4, 2004	28.61	28.88	28.61	28.72
871	AMEX	IOO	Thu, Jun 3, 2004	28.60	28.65	28.46	28.55
870	AMEX	IOO	Wed, Jun 2, 2004	28.73	28.73	28.47	28.65
869	AMEX	IOO	Tue, Jun 1, 2004	28.50	28.55	28.34	28.55
868	AMEX	IOO	Fri, May 28, 2004	28.52	28.56	28.42	28.56
867	AMEX	IOO	Thu, May 27, 2004	28.60	28.65	28.45	28.56
866	AMEX	IOO	Wed, May 26, 2004	28.21	28.33	28.21	28.25
865	AMEX	IOO	Tue, May 25, 2004	27.90	28.30	27.80	28.30
864	AMEX	IOO	Mon, May 24, 2004	28.08	28.10	27.83	27.93
863	AMEX	IOO	Fri, May 21, 2004	27.95	27.98	27.63	27.78
862	AMEX	IOO	Thu, May 20, 2004	27.75	27.75	27.58	27.70
861	AMEX	IOO	Wed, May 19, 2004	28.05	28.17	27.66	27.68
860	AMEX	IOO	Tue, May 18, 2004	27.68	27.74	27.58	27.63
859	AMEX	IOO	Mon, May 17, 2004	27.46	27.67	27.40	27.59
858	AMEX	IOO	Fri, May 14, 2004	27.73	27.91	27.58	27.87
857	AMEX	IOO	Thu, May 13, 2004	27.86	27.88	27.65	27.80
856	AMEX	IOO	Wed, May 12, 2004	27.91	28.05	27.50	28.05
855	AMEX	IOO	Tue, May 11, 2004	27.85	27.92	27.71	27.81
854	AMEX	IOO	Mon, May 10, 2004	27.70	27.75	27.55	27.70
853	AMEX	IOO	Fri, May 7, 2004	28.45	28.50	28.15	28.22
852	AMEX	IOO	Thu, May 6, 2004	28.68	28.77	28.41	28.70
851	AMEX	IOO	Wed, May 5, 2004	28.93	29.03	28.83	29.02
850	AMEX	IOO	Tue, May 4, 2004	28.68	28.80	28.48	28.60
849	AMEX	IOO	Mon, May 3, 2004	28.40	28.62	28.30	28.45
848	AMEX	IOO	Fri, Apr 30, 2004	28.40	28.55	28.38	28.44
847	AMEX	IOO	Thu, Apr 29, 2004	28.46	28.74	28.23	28.28
846	AMEX	IOO	Wed, Apr 28, 2004	28.98	28.98	28.55	28.67
845	AMEX	IOO	Tue, Apr 27, 2004	29.08	29.23	28.98	29.03
844	AMEX	IOO	Mon, Apr 26, 2004	29.19	29.24	28.85	28.99
843	AMEX	IOO	Fri, Apr 23, 2004	29.14	29.15	28.91	29.14
842	AMEX	IOO	Thu, Apr 22, 2004	28.70	29.13	28.65	29.13
841	AMEX	IOO	Wed, Apr 21, 2004	28.65	28.82	28.51	28.80
840	AMEX	IOO	Tue, Apr 20, 2004	29.19	29.19	28.48	28.48
839	AMEX	IOO	Mon, Apr 19, 2004	29.06	29.08	28.95	29.08
838	AMEX	IOO	Fri, Apr 16, 2004	28.90	29.10	28.73	29.04
837	AMEX	IOO	Thu, Apr 15, 2004	28.87	28.93	28.73	28.88
836	AMEX	IOO	Wed, Apr 14, 2004	28.77	28.89	28.58	28.73
835	AMEX	IOO	Tue, Apr 13, 2004	29.32	29.33	28.83	28.89
834	AMEX	IOO	Mon, Apr 12, 2004	29.19	29.25	29.05	29.25
833	AMEX	IOO	Thu, Apr 8, 2004	29.30	29.42	29.08	29.08
832	AMEX	IOO	Wed, Apr 7, 2004	29.25	29.30	29.13	29.30
831	AMEX	IOO	Tue, Apr 6, 2004	29.22	29.27	29.14	29.26
830	AMEX	IOO	Mon, Apr 5, 2004	29.19	29.39	29.15	29.35
829	AMEX	IOO	Fri, Apr 2, 2004	29.20	29.27	29.15	29.25
828	AMEX	IOO	Thu, Apr 1, 2004	28.85	29.05	28.85	29.03
827	AMEX	IOO	Wed, Mar 31, 2004	28.74	28.93	28.68	28.89
826	AMEX	IOO	Tue, Mar 30, 2004	28.60	28.71	28.47	28.71
825	AMEX	IOO	Mon, Mar 29, 2004	28.40	28.69	28.40	28.63
824	AMEX	IOO	Fri, Mar 26, 2004	28.19	28.35	28.19	28.31
823	AMEX	IOO	Thu, Mar 25, 2004	27.90	28.25	27.81	28.25
822	AMEX	IOO	Wed, Mar 24, 2004	27.83	27.85	27.50	27.60
821	AMEX	IOO	Tue, Mar 23, 2004	28.12	28.14	27.75	28.02
820	AMEX	IOO	Mon, Mar 22, 2004	28.00	28.00	27.71	27.84
819	AMEX	IOO	Fri, Mar 19, 2004	28.55	28.55	28.35	28.35
818	AMEX	IOO	Thu, Mar 18, 2004	28.62	28.67	28.48	28.66
817	AMEX	IOO	Wed, Mar 17, 2004	28.53	28.74	28.50	28.74
816	AMEX	IOO	Tue, Mar 16, 2004	28.43	28.43	28.22	28.27
815	AMEX	IOO	Mon, Mar 15, 2004	28.38	28.38	28.05	28.15
814	AMEX	IOO	Fri, Mar 12, 2004	28.47	28.55	28.25	28.55
813	AMEX	IOO	Thu, Mar 11, 2004	28.50	28.83	28.45	28.45
812	AMEX	IOO	Wed, Mar 10, 2004	29.30	29.34	28.95	28.95
811	AMEX	IOO	Tue, Mar 9, 2004	29.53	29.54	29.33	29.42
810	AMEX	IOO	Mon, Mar 8, 2004	29.75	29.84	29.60	29.65
809	AMEX	IOO	Fri, Mar 5, 2004	29.62	29.89	29.62	29.75
808	AMEX	IOO	Thu, Mar 4, 2004	29.50	29.71	29.50	29.69
807	AMEX	IOO	Wed, Mar 3, 2004	29.74	29.83	29.30	29.63
806	AMEX	IOO	Tue, Mar 2, 2004	29.64	29.79	29.49	29.61
805	AMEX	IOO	Mon, Mar 1, 2004	29.73	29.99	29.70	29.99
804	AMEX	IOO	Fri, Feb 27, 2004	29.60	29.74	29.48	29.70
803	AMEX	IOO	Thu, Feb 26, 2004	29.51	29.67	29.48	29.62
802	AMEX	IOO	Wed, Feb 25, 2004	29.46	29.69	29.46	29.63
801	AMEX	IOO	Tue, Feb 24, 2004	29.60	29.79	29.48	29.59
800	AMEX	IOO	Mon, Feb 23, 2004	29.87	29.87	29.58	29.67
799	AMEX	IOO	Fri, Feb 20, 2004	29.97	29.97	29.53	29.68
798	AMEX	IOO	Thu, Feb 19, 2004	30.10	30.15	29.80	29.95
797	AMEX	IOO	Wed, Feb 18, 2004	30.09	30.11	29.80	29.98
796	AMEX	IOO	Tue, Feb 17, 2004	30.00	30.22	30.00	30.20
795	AMEX	IOO	Fri, Feb 13, 2004	29.97	30.06	29.70	29.71
794	AMEX	IOO	Thu, Feb 12, 2004	29.94	29.97	29.75	29.94
793	AMEX	IOO	Wed, Feb 11, 2004	29.77	30.13	29.63	30.13
792	AMEX	IOO	Tue, Feb 10, 2004	29.63	29.84	29.55	29.76
791	AMEX	IOO	Mon, Feb 9, 2004	29.63	29.72	29.51	29.63
790	AMEX	IOO	Fri, Feb 6, 2004	29.25	29.63	29.25	29.63
789	AMEX	IOO	Thu, Feb 5, 2004	29.14	29.25	29.00	29.14
788	AMEX	IOO	Wed, Feb 4, 2004	29.10	29.18	28.98	29.01
787	AMEX	IOO	Tue, Feb 3, 2004	29.15	29.25	29.05	29.24
786	AMEX	IOO	Mon, Feb 2, 2004	29.10	29.36	29.05	29.13
785	AMEX	IOO	Fri, Jan 30, 2004	29.13	29.13	28.98	28.98
784	AMEX	IOO	Thu, Jan 29, 2004	29.23	29.25	29.00	29.20
783	AMEX	IOO	Wed, Jan 28, 2004	29.60	29.66	29.06	29.06
782	AMEX	IOO	Tue, Jan 27, 2004	29.75	29.82	29.48	29.60
781	AMEX	IOO	Mon, Jan 26, 2004	29.46	29.73	29.40	29.70
780	AMEX	IOO	Fri, Jan 23, 2004	29.68	29.76	29.36	29.36
779	AMEX	IOO	Thu, Jan 22, 2004	29.80	29.86	29.69	29.83
778	AMEX	IOO	Wed, Jan 21, 2004	29.40	29.65	29.23	29.65
777	AMEX	IOO	Tue, Jan 20, 2004	29.30	29.40	29.11	29.40
776	AMEX	IOO	Fri, Jan 16, 2004	29.05	29.24	29.00	29.15
775	AMEX	IOO	Thu, Jan 15, 2004	29.25	29.25	29.04	29.24
774	AMEX	IOO	Wed, Jan 14, 2004	29.05	29.37	29.05	29.25
773	AMEX	IOO	Tue, Jan 13, 2004	29.20	29.35	29.01	29.04
772	AMEX	IOO	Mon, Jan 12, 2004	29.25	29.35	29.15	29.35
771	AMEX	IOO	Fri, Jan 9, 2004	29.28	29.45	29.13	29.28
770	AMEX	IOO	Thu, Jan 8, 2004	29.30	29.50	29.28	29.45
769	AMEX	IOO	Wed, Jan 7, 2004	29.09	29.20	28.98	29.15
768	AMEX	IOO	Tue, Jan 6, 2004	29.13	29.33	29.07	29.30
767	AMEX	IOO	Mon, Jan 5, 2004	28.88	29.25	28.88	29.20
766	AMEX	IOO	Fri, Jan 2, 2004	28.73	28.93	28.70	28.76
765	AMEX	IOO	Wed, Dec 31, 2003	28.55	28.70	28.55	28.70
764	AMEX	IOO	Tue, Dec 30, 2003	28.45	28.55	28.43	28.53
763	AMEX	IOO	Mon, Dec 29, 2003	28.23	28.43	28.23	28.43
762	AMEX	IOO	Fri, Dec 26, 2003	28.00	28.08	28.00	28.08
761	AMEX	IOO	Wed, Dec 24, 2003	27.90	28.13	27.90	27.93
760	AMEX	IOO	Tue, Dec 23, 2003	27.90	28.05	27.83	28.00
759	AMEX	IOO	Mon, Dec 22, 2003	27.80	27.95	27.80	27.93
758	AMEX	IOO	Fri, Dec 19, 2003	28.25	28.33	28.13	28.23
757	AMEX	IOO	Thu, Dec 18, 2003	27.95	28.40	27.95	28.40
756	AMEX	IOO	Wed, Dec 17, 2003	27.88	27.92	27.83	27.88
755	AMEX	IOO	Tue, Dec 16, 2003	27.74	28.08	27.74	27.98
754	AMEX	IOO	Mon, Dec 15, 2003	28.05	28.05	27.55	27.75
753	AMEX	IOO	Fri, Dec 12, 2003	27.70	27.82	27.51	27.82
752	AMEX	IOO	Thu, Dec 11, 2003	27.25	27.71	27.25	27.71
751	AMEX	IOO	Wed, Dec 10, 2003	27.40	27.48	27.24	27.24
750	AMEX	IOO	Tue, Dec 9, 2003	27.63	27.63	27.48	27.51
749	AMEX	IOO	Mon, Dec 8, 2003	27.26	27.47	27.24	27.45
748	AMEX	IOO	Fri, Dec 5, 2003	27.35	27.49	27.21	27.25
747	AMEX	IOO	Thu, Dec 4, 2003	27.50	27.60	27.37	27.37
746	AMEX	IOO	Wed, Dec 3, 2003	27.53	27.67	27.38	27.46
745	AMEX	IOO	Tue, Dec 2, 2003	27.21	27.50	27.21	27.35
744	AMEX	IOO	Mon, Dec 1, 2003	27.28	27.49	27.20	27.45
743	AMEX	IOO	Fri, Nov 28, 2003	26.85	27.08	26.85	27.07
742	AMEX	IOO	Wed, Nov 26, 2003	26.90	26.99	26.86	26.95
741	AMEX	IOO	Tue, Nov 25, 2003	26.83	26.94	26.70	26.85
740	AMEX	IOO	Mon, Nov 24, 2003	26.53	26.83	26.53	26.81
739	AMEX	IOO	Fri, Nov 21, 2003	26.38	26.52	26.33	26.47
738	AMEX	IOO	Thu, Nov 20, 2003	26.50	26.64	26.41	26.41
737	AMEX	IOO	Wed, Nov 19, 2003	26.53	26.64	26.40	26.55
736	AMEX	IOO	Tue, Nov 18, 2003	26.60	26.74	26.50	26.67
735	AMEX	IOO	Mon, Nov 17, 2003	26.63	26.70	26.34	26.45
734	AMEX	IOO	Fri, Nov 14, 2003	26.83	27.08	26.69	26.89
733	AMEX	IOO	Thu, Nov 13, 2003	26.80	26.99	26.73	26.83
732	AMEX	IOO	Wed, Nov 12, 2003	26.60	26.87	26.60	26.82
731	AMEX	IOO	Tue, Nov 11, 2003	26.38	26.54	26.30	26.50
730	AMEX	IOO	Mon, Nov 10, 2003	26.70	26.75	26.51	26.61
729	AMEX	IOO	Fri, Nov 7, 2003	26.83	26.96	26.71	26.71
728	AMEX	IOO	Thu, Nov 6, 2003	26.57	26.70	26.49	26.70
727	AMEX	IOO	Wed, Nov 5, 2003	26.40	26.70	26.40	26.57
726	AMEX	IOO	Tue, Nov 4, 2003	26.70	26.79	26.59	26.74
725	AMEX	IOO	Mon, Nov 3, 2003	26.70	26.83	26.60	26.71
724	AMEX	IOO	Fri, Oct 31, 2003	26.48	26.68	26.45	26.60
723	AMEX	IOO	Thu, Oct 30, 2003	26.73	26.73	26.47	26.58
722	AMEX	IOO	Wed, Oct 29, 2003	26.41	26.59	26.41	26.44
721	AMEX	IOO	Tue, Oct 28, 2003	26.30	26.50	26.25	26.50
720	AMEX	IOO	Mon, Oct 27, 2003	26.27	26.30	26.19	26.21
719	AMEX	IOO	Fri, Oct 24, 2003	26.12	26.15	25.89	26.00
718	AMEX	IOO	Thu, Oct 23, 2003	26.10	26.45	26.10	26.45
717	AMEX	IOO	Wed, Oct 22, 2003	26.51	26.51	26.27	26.41
716	AMEX	IOO	Tue, Oct 21, 2003	26.70	26.85	26.70	26.83
715	AMEX	IOO	Mon, Oct 20, 2003	26.62	26.72	26.51	26.72
714	AMEX	IOO	Fri, Oct 17, 2003	26.65	26.67	26.53	26.62
713	AMEX	IOO	Thu, Oct 16, 2003	26.45	26.78	26.45	26.77
712	AMEX	IOO	Wed, Oct 15, 2003	26.88	26.88	26.60	26.65
711	AMEX	IOO	Tue, Oct 14, 2003	26.45	26.81	26.43	26.65
710	AMEX	IOO	Mon, Oct 13, 2003	26.60	26.74	26.50	26.64
709	AMEX	IOO	Fri, Oct 10, 2003	26.40	26.55	26.39	26.49
708	AMEX	IOO	Thu, Oct 9, 2003	26.50	26.67	26.40	26.40
707	AMEX	IOO	Wed, Oct 8, 2003	26.45	26.45	26.20	26.34
706	AMEX	IOO	Tue, Oct 7, 2003	26.28	26.45	26.20	26.45
705	AMEX	IOO	Mon, Oct 6, 2003	26.28	26.50	26.16	26.44
704	AMEX	IOO	Fri, Oct 3, 2003	26.25	26.50	26.22	26.34
703	AMEX	IOO	Thu, Oct 2, 2003	25.80	25.99	25.74	25.96
702	AMEX	IOO	Wed, Oct 1, 2003	25.44	25.91	25.42	25.81
701	AMEX	IOO	Tue, Sep 30, 2003	25.80	25.80	25.20	25.44
700	AMEX	IOO	Mon, Sep 29, 2003	25.38	25.71	25.35	25.63
699	AMEX	IOO	Fri, Sep 26, 2003	25.30	25.55	25.30	25.48
698	AMEX	IOO	Thu, Sep 25, 2003	25.75	25.84	25.45	25.60
697	AMEX	IOO	Wed, Sep 24, 2003	26.13	26.13	25.58	25.70
696	AMEX	IOO	Tue, Sep 23, 2003	26.04	26.08	25.85	26.00
695	AMEX	IOO	Mon, Sep 22, 2003	25.95	26.01	25.84	25.98
694	AMEX	IOO	Fri, Sep 19, 2003	26.38	26.44	26.29	26.44
693	AMEX	IOO	Thu, Sep 18, 2003	26.20	26.48	26.20	26.47
692	AMEX	IOO	Wed, Sep 17, 2003	26.13	26.22	26.04	26.18
691	AMEX	IOO	Tue, Sep 16, 2003	25.73	26.25	25.73	26.25
690	AMEX	IOO	Mon, Sep 15, 2003	25.93	25.93	25.73	25.83
689	AMEX	IOO	Fri, Sep 12, 2003	25.65	25.99	25.65	25.93
688	AMEX	IOO	Thu, Sep 11, 2003	25.79	25.93	25.77	25.93
687	AMEX	IOO	Wed, Sep 10, 2003	25.88	25.88	25.68	25.68
686	AMEX	IOO	Tue, Sep 9, 2003	26.03	26.05	25.89	25.93
685	AMEX	IOO	Mon, Sep 8, 2003	25.73	26.13	25.73	25.93
684	AMEX	IOO	Fri, Sep 5, 2003	25.83	25.83	25.54	25.73
683	AMEX	IOO	Thu, Sep 4, 2003	25.68	25.80	25.59	25.68
682	AMEX	IOO	Wed, Sep 3, 2003	25.45	25.78	25.45	25.70
681	AMEX	IOO	Tue, Sep 2, 2003	25.15	25.48	25.10	25.48
680	AMEX	IOO	Fri, Aug 29, 2003	24.99	25.06	24.93	25.00
679	AMEX	IOO	Thu, Aug 28, 2003	24.99	24.99	24.99	24.99
678	AMEX	IOO	Wed, Aug 27, 2003	24.88	25.02	24.81	24.90
677	AMEX	IOO	Tue, Aug 26, 2003	24.60	24.83	24.49	24.83
676	AMEX	IOO	Mon, Aug 25, 2003	24.82	24.89	24.68	24.83
675	AMEX	IOO	Fri, Aug 22, 2003	25.08	25.29	24.85	24.85
674	AMEX	IOO	Thu, Aug 21, 2003	25.14	25.23	24.91	24.98
673	AMEX	IOO	Wed, Aug 20, 2003	25.05	25.22	25.05	25.14
672	AMEX	IOO	Tue, Aug 19, 2003	25.10	25.25	25.03	25.08
671	AMEX	IOO	Mon, Aug 18, 2003	25.10	25.21	24.88	25.21
670	AMEX	IOO	Fri, Aug 15, 2003	25.00	25.01	24.78	25.00
669	AMEX	IOO	Thu, Aug 14, 2003	24.88	24.99	24.68	24.99
668	AMEX	IOO	Wed, Aug 13, 2003	24.98	24.98	24.61	24.61
667	AMEX	IOO	Tue, Aug 12, 2003	24.84	24.95	24.65	24.81
666	AMEX	IOO	Mon, Aug 11, 2003	24.60	24.79	24.50	24.70
665	AMEX	IOO	Fri, Aug 8, 2003	24.63	24.63	24.50	24.50
664	AMEX	IOO	Thu, Aug 7, 2003	24.33	24.55	24.33	24.49
663	AMEX	IOO	Wed, Aug 6, 2003	24.25	24.48	24.22	24.25
662	AMEX	IOO	Tue, Aug 5, 2003	24.61	24.63	24.38	24.38
661	AMEX	IOO	Mon, Aug 4, 2003	24.38	24.62	24.27	24.62
660	AMEX	IOO	Fri, Aug 1, 2003	24.63	24.63	24.39	24.39
659	AMEX	IOO	Thu, Jul 31, 2003	24.80	25.08	24.70	24.70
658	AMEX	IOO	Wed, Jul 30, 2003	24.80	24.80	24.58	24.74
657	AMEX	IOO	Tue, Jul 29, 2003	25.04	25.04	24.79	24.83
656	AMEX	IOO	Mon, Jul 28, 2003	25.03	25.03	24.78	24.94
655	AMEX	IOO	Fri, Jul 25, 2003	24.50	24.90	24.50	24.80
654	AMEX	IOO	Thu, Jul 24, 2003	24.68	24.91	24.66	24.66
653	AMEX	IOO	Wed, Jul 23, 2003	24.60	24.67	24.47	24.66
652	AMEX	IOO	Tue, Jul 22, 2003	24.32	24.60	24.30	24.59
651	AMEX	IOO	Mon, Jul 21, 2003	24.58	24.58	24.16	24.35
650	AMEX	IOO	Fri, Jul 18, 2003	24.50	24.67	24.44	24.67
649	AMEX	IOO	Thu, Jul 17, 2003	24.54	24.54	24.18	24.30
648	AMEX	IOO	Wed, Jul 16, 2003	24.89	24.89	24.55	24.65
647	AMEX	IOO	Tue, Jul 15, 2003	24.93	24.93	24.73	24.75
646	AMEX	IOO	Mon, Jul 14, 2003	24.97	25.19	24.93	24.94
645	AMEX	IOO	Fri, Jul 11, 2003	24.63	24.73	24.63	24.73
644	AMEX	IOO	Thu, Jul 10, 2003	24.68	24.70	24.43	24.52
643	AMEX	IOO	Wed, Jul 9, 2003	24.86	25.02	24.68	24.92
642	AMEX	IOO	Tue, Jul 8, 2003	25.00	25.03	24.81	25.03
641	AMEX	IOO	Mon, Jul 7, 2003	24.82	25.08	24.82	24.93
640	AMEX	IOO	Thu, Jul 3, 2003	24.60	24.65	24.50	24.58
639	AMEX	IOO	Wed, Jul 2, 2003	24.57	24.80	24.50	24.80
638	AMEX	IOO	Tue, Jul 1, 2003	23.91	24.12	23.91	24.09
637	AMEX	IOO	Mon, Jun 30, 2003	24.36	24.52	24.18	24.44
636	AMEX	IOO	Fri, Jun 27, 2003	24.55	24.72	24.28	24.39
635	AMEX	IOO	Thu, Jun 26, 2003	24.49	24.66	24.49	24.63
634	AMEX	IOO	Wed, Jun 25, 2003	24.61	24.86	24.58	24.64
633	AMEX	IOO	Tue, Jun 24, 2003	24.67	24.83	24.61	24.77
632	AMEX	IOO	Mon, Jun 23, 2003	24.95	24.95	24.61	24.67
631	AMEX	IOO	Fri, Jun 20, 2003	25.10	25.29	24.95	24.98
630	AMEX	IOO	Thu, Jun 19, 2003	25.28	25.28	24.96	24.96
629	AMEX	IOO	Wed, Jun 18, 2003	25.42	25.60	25.26	25.39
628	AMEX	IOO	Tue, Jun 17, 2003	25.53	25.65	25.31	25.60
627	AMEX	IOO	Mon, Jun 16, 2003	25.05	25.41	25.05	25.41
626	AMEX	IOO	Fri, Jun 13, 2003	25.17	25.17	24.63	24.85
625	AMEX	IOO	Thu, Jun 12, 2003	25.20	25.27	24.91	25.20
624	AMEX	IOO	Wed, Jun 11, 2003	24.83	25.13	24.81	24.98
623	AMEX	IOO	Tue, Jun 10, 2003	24.65	24.68	24.46	24.68
622	AMEX	IOO	Mon, Jun 9, 2003	24.51	24.55	24.36	24.41
621	AMEX	IOO	Fri, Jun 6, 2003	24.98	25.03	24.55	24.55
620	AMEX	IOO	Thu, Jun 5, 2003	24.45	24.57	24.38	24.57
619	AMEX	IOO	Wed, Jun 4, 2003	24.28	24.52	24.28	24.49
618	AMEX	IOO	Tue, Jun 3, 2003	24.18	24.27	24.01	24.11
617	AMEX	IOO	Mon, Jun 2, 2003	24.25	24.43	24.06	24.06
616	AMEX	IOO	Fri, May 30, 2003	23.93	24.12	23.80	23.89
615	AMEX	IOO	Thu, May 29, 2003	23.88	24.08	23.58	23.58
614	AMEX	IOO	Wed, May 28, 2003	23.75	23.94	23.66	23.68
613	AMEX	IOO	Tue, May 27, 2003	23.50	23.71	23.50	23.60
612	AMEX	IOO	Fri, May 23, 2003	23.35	23.43	23.21	23.43
611	AMEX	IOO	Thu, May 22, 2003	23.15	23.47	23.15	23.35
610	AMEX	IOO	Wed, May 21, 2003	22.97	23.09	22.81	23.09
609	AMEX	IOO	Tue, May 20, 2003	23.13	23.16	22.78	23.01
608	AMEX	IOO	Mon, May 19, 2003	23.43	23.43	22.95	22.97
607	AMEX	IOO	Fri, May 16, 2003	23.65	23.79	23.65	23.75
606	AMEX	IOO	Thu, May 15, 2003	23.68	23.70	23.49	23.64
605	AMEX	IOO	Wed, May 14, 2003	23.73	23.73	23.34	23.49
604	AMEX	IOO	Tue, May 13, 2003	23.58	23.70	23.41	23.43
603	AMEX	IOO	Mon, May 12, 2003	23.38	23.72	23.38	23.72
602	AMEX	IOO	Fri, May 9, 2003	23.20	23.42	23.20	23.42
601	AMEX	IOO	Thu, May 8, 2003	23.19	23.22	23.10	23.10
600	AMEX	IOO	Wed, May 7, 2003	23.53	23.62	23.33	23.42
599	AMEX	IOO	Tue, May 6, 2003	23.44	23.70	23.39	23.67
598	AMEX	IOO	Mon, May 5, 2003	23.45	23.45	23.23	23.24
597	AMEX	IOO	Fri, May 2, 2003	23.00	23.34	22.84	23.34
596	AMEX	IOO	Thu, May 1, 2003	22.93	22.99	22.59	22.99
595	AMEX	IOO	Wed, Apr 30, 2003	22.91	22.97	22.88	22.90
594	AMEX	IOO	Tue, Apr 29, 2003	22.92	23.00	22.73	22.86
593	AMEX	IOO	Mon, Apr 28, 2003	22.40	22.91	22.40	22.80
592	AMEX	IOO	Fri, Apr 25, 2003	22.59	22.59	22.28	22.47
591	AMEX	IOO	Thu, Apr 24, 2003	22.81	22.87	22.61	22.80
590	AMEX	IOO	Wed, Apr 23, 2003	22.89	23.04	22.88	23.04
589	AMEX	IOO	Tue, Apr 22, 2003	22.36	22.95	22.35	22.87
588	AMEX	IOO	Mon, Apr 21, 2003	22.46	22.46	22.41	22.41
587	AMEX	IOO	Thu, Apr 17, 2003	22.15	22.50	22.14	22.50
586	AMEX	IOO	Wed, Apr 16, 2003	22.40	22.45	22.15	22.15
585	AMEX	IOO	Tue, Apr 15, 2003	22.15	22.39	22.15	22.29
584	AMEX	IOO	Mon, Apr 14, 2003	22.11	22.11	22.01	22.10
583	AMEX	IOO	Fri, Apr 11, 2003	22.08	22.08	21.72	21.78
582	AMEX	IOO	Thu, Apr 10, 2003	21.86	21.90	21.82	21.90
581	AMEX	IOO	Wed, Apr 9, 2003	22.22	22.39	21.85	21.85
580	AMEX	IOO	Tue, Apr 8, 2003	22.03	22.17	21.94	22.10
579	AMEX	IOO	Mon, Apr 7, 2003	22.58	22.63	22.00	22.00
578	AMEX	IOO	Fri, Apr 4, 2003	21.96	21.98	21.78	21.91
577	AMEX	IOO	Thu, Apr 3, 2003	21.95	21.95	21.72	21.76
576	AMEX	IOO	Wed, Apr 2, 2003	21.75	21.86	21.73	21.86
575	AMEX	IOO	Tue, Apr 1, 2003	21.08	21.42	21.08	21.18
574	AMEX	IOO	Mon, Mar 31, 2003	21.07	21.23	21.01	21.01
573	AMEX	IOO	Fri, Mar 28, 2003	21.38	21.65	21.38	21.39
572	AMEX	IOO	Thu, Mar 27, 2003	21.43	21.75	21.43	21.59
571	AMEX	IOO	Wed, Mar 26, 2003	21.75	21.89	21.69	21.69
570	AMEX	IOO	Tue, Mar 25, 2003	21.66	22.04	21.55	21.78
569	AMEX	IOO	Mon, Mar 24, 2003	21.75	21.82	21.51	21.51
568	AMEX	IOO	Fri, Mar 21, 2003	22.00	22.50	22.00	22.50
567	AMEX	IOO	Thu, Mar 20, 2003	21.65	21.83	21.58	21.75
566	AMEX	IOO	Wed, Mar 19, 2003	21.66	22.02	21.50	21.95
565	AMEX	IOO	Tue, Mar 18, 2003	21.50	21.52	21.32	21.43
564	AMEX	IOO	Mon, Mar 17, 2003	20.70	21.68	20.70	21.67
563	AMEX	IOO	Fri, Mar 14, 2003	20.83	20.95	20.70	20.70
562	AMEX	IOO	Thu, Mar 13, 2003	20.28	20.78	20.12	20.64
561	AMEX	IOO	Wed, Mar 12, 2003	19.88	19.95	19.62	19.86
560	AMEX	IOO	Tue, Mar 11, 2003	20.08	20.27	20.00	20.12
559	AMEX	IOO	Mon, Mar 10, 2003	20.25	20.25	20.03	20.10
558	AMEX	IOO	Fri, Mar 7, 2003	20.10	20.61	20.10	20.61
557	AMEX	IOO	Thu, Mar 6, 2003	20.70	20.73	20.45	20.45
556	AMEX	IOO	Wed, Mar 5, 2003	20.57	20.80	20.51	20.66
555	AMEX	IOO	Tue, Mar 4, 2003	20.84	20.84	20.61	20.61
554	AMEX	IOO	Mon, Mar 3, 2003	21.20	21.20	20.78	20.78
553	AMEX	IOO	Fri, Feb 28, 2003	20.83	20.99	20.81	20.81
552	AMEX	IOO	Thu, Feb 27, 2003	20.60	20.84	20.52	20.57
551	AMEX	IOO	Wed, Feb 26, 2003	20.68	20.78	20.48	20.48
550	AMEX	IOO	Tue, Feb 25, 2003	20.53	20.93	20.50	20.93
549	AMEX	IOO	Mon, Feb 24, 2003	21.21	21.21	20.88	20.94
548	AMEX	IOO	Fri, Feb 21, 2003	20.95	21.21	20.95	21.21
547	AMEX	IOO	Thu, Feb 20, 2003	21.18	21.18	20.98	21.08
546	AMEX	IOO	Wed, Feb 19, 2003	21.22	21.23	21.02	21.08
545	AMEX	IOO	Tue, Feb 18, 2003	21.23	21.42	21.21	21.21
544	AMEX	IOO	Fri, Feb 14, 2003	20.70	21.00	20.65	21.00
543	AMEX	IOO	Thu, Feb 13, 2003	20.31	20.44	20.26	20.44
542	AMEX	IOO	Wed, Feb 12, 2003	20.48	20.63	20.40	20.40
541	AMEX	IOO	Tue, Feb 11, 2003	20.84	20.93	20.62	20.70
540	AMEX	IOO	Mon, Feb 10, 2003	20.54	20.66	20.42	20.61
539	AMEX	IOO	Fri, Feb 7, 2003	20.95	21.02	20.51	20.57
538	AMEX	IOO	Thu, Feb 6, 2003	20.80	20.92	20.80	20.90
537	AMEX	IOO	Wed, Feb 5, 2003	20.99	21.45	20.99	21.18
536	AMEX	IOO	Tue, Feb 4, 2003	21.37	21.37	21.00	21.00
535	AMEX	IOO	Mon, Feb 3, 2003	21.40	21.58	21.37	21.37
534	AMEX	IOO	Fri, Jan 31, 2003	20.83	21.34	20.83	21.34
533	AMEX	IOO	Thu, Jan 30, 2003	21.30	21.47	20.95	20.95
532	AMEX	IOO	Wed, Jan 29, 2003	21.23	21.60	20.93	21.49
531	AMEX	IOO	Tue, Jan 28, 2003	21.00	21.21	21.00	21.16
530	AMEX	IOO	Mon, Jan 27, 2003	21.25	21.35	20.88	20.95
529	AMEX	IOO	Fri, Jan 24, 2003	22.06	22.06	21.34	21.36
528	AMEX	IOO	Thu, Jan 23, 2003	21.85	22.07	21.85	22.07
527	AMEX	IOO	Wed, Jan 22, 2003	22.01	22.09	21.77	21.77
526	AMEX	IOO	Tue, Jan 21, 2003	22.40	22.40	22.13	22.13
525	AMEX	IOO	Fri, Jan 17, 2003	22.60	22.67	22.38	22.40
524	AMEX	IOO	Thu, Jan 16, 2003	23.06	23.12	22.90	22.94
523	AMEX	IOO	Wed, Jan 15, 2003	23.20	23.20	22.94	23.03
522	AMEX	IOO	Tue, Jan 14, 2003	23.20	23.27	23.09	23.27
521	AMEX	IOO	Mon, Jan 13, 2003	23.21	23.21	23.00	23.08
520	AMEX	IOO	Fri, Jan 10, 2003	22.88	23.09	22.88	23.04
519	AMEX	IOO	Thu, Jan 9, 2003	22.83	23.05	22.83	22.97
518	AMEX	IOO	Wed, Jan 8, 2003	22.78	22.82	22.58	22.61
517	AMEX	IOO	Tue, Jan 7, 2003	23.13	23.13	23.00	23.06
516	AMEX	IOO	Mon, Jan 6, 2003	22.83	23.33	22.83	23.33
515	AMEX	IOO	Fri, Jan 3, 2003	22.65	22.78	22.63	22.78
514	AMEX	IOO	Thu, Jan 2, 2003	22.15	22.73	22.15	22.67
513	AMEX	IOO	Tue, Dec 31, 2002	21.95	22.18	21.83	22.15
512	AMEX	IOO	Mon, Dec 30, 2002	22.05	22.15	21.78	22.15
511	AMEX	IOO	Fri, Dec 27, 2002	22.00	22.59	21.73	21.73
510	AMEX	IOO	Thu, Dec 26, 2002	22.25	22.58	22.25	22.25
509	AMEX	IOO	Tue, Dec 24, 2002	22.36	22.55	22.24	22.24
508	AMEX	IOO	Mon, Dec 23, 2002	22.35	22.49	22.22	22.44
507	AMEX	IOO	Fri, Dec 20, 2002	22.15	22.71	22.15	22.66
506	AMEX	IOO	Thu, Dec 19, 2002	22.30	22.48	22.23	22.23
505	AMEX	IOO	Wed, Dec 18, 2002	22.75	22.75	22.37	22.39
504	AMEX	IOO	Tue, Dec 17, 2002	22.98	23.13	22.79	22.90
503	AMEX	IOO	Mon, Dec 16, 2002	22.72	23.17	22.72	23.17
502	AMEX	IOO	Fri, Dec 13, 2002	22.63	22.63	22.45	22.50
501	AMEX	IOO	Thu, Dec 12, 2002	22.95	22.95	22.66	22.73
500	AMEX	IOO	Wed, Dec 11, 2002	22.98	23.00	22.87	22.99
499	AMEX	IOO	Tue, Dec 10, 2002	22.67	22.85	22.60	22.83
498	AMEX	IOO	Mon, Dec 9, 2002	22.80	22.93	22.55	22.58
497	AMEX	IOO	Fri, Dec 6, 2002	22.70	23.09	22.66	23.08
496	AMEX	IOO	Thu, Dec 5, 2002	23.42	23.42	22.91	23.03
495	AMEX	IOO	Wed, Dec 4, 2002	23.23	23.42	23.09	23.42
494	AMEX	IOO	Tue, Dec 3, 2002	23.41	23.53	23.31	23.44
493	AMEX	IOO	Mon, Dec 2, 2002	23.93	24.08	23.45	23.79
492	AMEX	IOO	Fri, Nov 29, 2002	23.90	23.90	23.64	23.80
491	AMEX	IOO	Wed, Nov 27, 2002	23.38	23.82	23.38	23.81
490	AMEX	IOO	Tue, Nov 26, 2002	23.50	23.59	23.13	23.13
489	AMEX	IOO	Mon, Nov 25, 2002	23.78	23.78	23.48	23.64
488	AMEX	IOO	Fri, Nov 22, 2002	23.83	23.85	23.63	23.72
487	AMEX	IOO	Thu, Nov 21, 2002	23.65	23.81	23.65	23.72
486	AMEX	IOO	Wed, Nov 20, 2002	22.97	23.34	22.97	23.32
485	AMEX	IOO	Tue, Nov 19, 2002	22.95	23.13	22.91	22.97
484	AMEX	IOO	Mon, Nov 18, 2002	23.13	23.35	22.96	23.09
483	AMEX	IOO	Fri, Nov 15, 2002	23.00	23.20	22.85	23.13
482	AMEX	IOO	Thu, Nov 14, 2002	22.83	23.02	22.79	22.99
481	AMEX	IOO	Wed, Nov 13, 2002	22.35	22.60	22.35	22.49
480	AMEX	IOO	Tue, Nov 12, 2002	22.60	22.82	22.49	22.49
479	AMEX	IOO	Mon, Nov 11, 2002	22.60	22.60	22.31	22.49
478	AMEX	IOO	Fri, Nov 8, 2002	23.00	23.02	22.66	22.85
477	AMEX	IOO	Thu, Nov 7, 2002	23.09	23.09	22.91	22.94
476	AMEX	IOO	Wed, Nov 6, 2002	23.35	23.43	23.10	23.43
475	AMEX	IOO	Tue, Nov 5, 2002	23.00	23.32	23.00	23.32
474	AMEX	IOO	Mon, Nov 4, 2002	23.00	23.34	22.93	22.94
473	AMEX	IOO	Fri, Nov 1, 2002	22.15	22.72	22.15	22.72
472	AMEX	IOO	Thu, Oct 31, 2002	22.39	22.58	22.22	22.30
471	AMEX	IOO	Wed, Oct 30, 2002	21.98	22.29	21.95	22.28
470	AMEX	IOO	Tue, Oct 29, 2002	22.17	22.17	21.56	22.05
469	AMEX	IOO	Mon, Oct 28, 2002	22.33	22.66	22.29	22.35
468	AMEX	IOO	Fri, Oct 25, 2002	21.75	22.43	21.75	22.40
467	AMEX	IOO	Thu, Oct 24, 2002	22.43	22.43	22.03	22.03
466	AMEX	IOO	Wed, Oct 23, 2002	22.13	22.13	21.68	22.13
465	AMEX	IOO	Tue, Oct 22, 2002	22.38	22.46	22.12	22.23
464	AMEX	IOO	Mon, Oct 21, 2002	22.36	22.46	22.36	22.45
463	AMEX	IOO	Fri, Oct 18, 2002	22.49	22.49	22.09	22.36
462	AMEX	IOO	Thu, Oct 17, 2002	22.30	22.47	22.08	22.35
461	AMEX	IOO	Wed, Oct 16, 2002	21.87	21.99	21.66	21.66
460	AMEX	IOO	Tue, Oct 15, 2002	21.85	22.30	21.85	22.15
459	AMEX	IOO	Mon, Oct 14, 2002	20.85	21.25	20.85	21.15
458	AMEX	IOO	Fri, Oct 11, 2002	20.85	21.33	20.74	21.28
457	AMEX	IOO	Thu, Oct 10, 2002	19.55	20.32	19.50	20.25
456	AMEX	IOO	Wed, Oct 9, 2002	19.98	19.98	19.68	19.68
455	AMEX	IOO	Tue, Oct 8, 2002	20.05	20.20	19.79	20.20
454	AMEX	IOO	Mon, Oct 7, 2002	20.05	20.36	19.83	19.83
453	AMEX	IOO	Fri, Oct 4, 2002	20.45	20.62	20.18	20.33
452	AMEX	IOO	Thu, Oct 3, 2002	20.88	21.48	20.76	20.86
451	AMEX	IOO	Wed, Oct 2, 2002	21.01	21.43	20.98	21.16
450	AMEX	IOO	Tue, Oct 1, 2002	20.65	21.32	20.39	21.18
449	AMEX	IOO	Mon, Sep 30, 2002	20.05	20.45	19.95	20.30
448	AMEX	IOO	Fri, Sep 27, 2002	21.09	21.09	20.65	20.65
447	AMEX	IOO	Thu, Sep 26, 2002	21.23	21.37	20.95	21.30
446	AMEX	IOO	Wed, Sep 25, 2002	20.75	20.99	20.30	20.90
445	AMEX	IOO	Tue, Sep 24, 2002	20.00	20.54	20.00	20.12
444	AMEX	IOO	Mon, Sep 23, 2002	20.50	20.63	20.36	20.60
443	AMEX	IOO	Fri, Sep 20, 2002	21.21	21.21	20.81	21.13
442	AMEX	IOO	Thu, Sep 19, 2002	21.13	21.32	21.00	21.00
441	AMEX	IOO	Wed, Sep 18, 2002	21.65	21.78	21.28	21.78
440	AMEX	IOO	Tue, Sep 17, 2002	22.30	22.30	21.73	21.77
439	AMEX	IOO	Mon, Sep 16, 2002	22.05	22.08	22.05	22.08
438	AMEX	IOO	Fri, Sep 13, 2002	22.05	22.15	21.80	22.15
437	AMEX	IOO	Thu, Sep 12, 2002	22.45	22.45	22.09	22.09
436	AMEX	IOO	Wed, Sep 11, 2002	23.25	23.70	22.97	23.01
435	AMEX	IOO	Tue, Sep 10, 2002	22.39	22.68	22.39	22.68
434	AMEX	IOO	Mon, Sep 9, 2002	21.85	22.17	21.85	21.98
433	AMEX	IOO	Fri, Sep 6, 2002	22.47	22.48	22.26	22.26
432	AMEX	IOO	Thu, Sep 5, 2002	21.68	22.18	21.68	21.78
431	AMEX	IOO	Wed, Sep 4, 2002	22.05	22.30	21.78	22.30
430	AMEX	IOO	Tue, Sep 3, 2002	22.50	22.55	21.80	21.80
429	AMEX	IOO	Fri, Aug 30, 2002	22.98	23.38	22.75	23.16
428	AMEX	IOO	Thu, Aug 29, 2002	22.65	23.20	22.65	22.86
427	AMEX	IOO	Wed, Aug 28, 2002	23.55	23.55	23.03	23.03
426	AMEX	IOO	Tue, Aug 27, 2002	24.20	24.21	23.79	23.79
425	AMEX	IOO	Mon, Aug 26, 2002	23.78	24.04	23.75	24.04
424	AMEX	IOO	Fri, Aug 23, 2002	24.20	24.20	23.63	23.66
423	AMEX	IOO	Thu, Aug 22, 2002	23.93	24.35	23.93	24.29
422	AMEX	IOO	Wed, Aug 21, 2002	24.05	24.15	23.84	24.03
421	AMEX	IOO	Tue, Aug 20, 2002	23.71	23.88	23.53	23.79
420	AMEX	IOO	Mon, Aug 19, 2002	23.55	24.20	23.55	24.20
419	AMEX	IOO	Fri, Aug 16, 2002	23.60	23.78	23.30	23.63
418	AMEX	IOO	Thu, Aug 15, 2002	23.50	23.65	23.29	23.48
417	AMEX	IOO	Wed, Aug 14, 2002	22.80	23.05	22.40	23.05
416	AMEX	IOO	Tue, Aug 13, 2002	22.78	23.21	22.61	22.63
415	AMEX	IOO	Mon, Aug 12, 2002	22.95	23.15	22.77	23.15
414	AMEX	IOO	Fri, Aug 9, 2002	23.03	23.35	22.72	23.32
413	AMEX	IOO	Thu, Aug 8, 2002	22.53	23.16	22.53	23.15
412	AMEX	IOO	Wed, Aug 7, 2002	22.38	22.43	21.78	22.40
411	AMEX	IOO	Tue, Aug 6, 2002	21.94	22.17	21.82	22.03
410	AMEX	IOO	Mon, Aug 5, 2002	21.75	21.75	21.00	21.00
409	AMEX	IOO	Fri, Aug 2, 2002	22.18	22.21	21.70	21.80
408	AMEX	IOO	Thu, Aug 1, 2002	22.90	22.90	22.28	22.28
407	AMEX	IOO	Wed, Jul 31, 2002	22.93	22.98	22.68	22.98
406	AMEX	IOO	Tue, Jul 30, 2002	22.83	23.23	22.71	23.10
405	AMEX	IOO	Mon, Jul 29, 2002	22.18	23.08	22.18	23.08
404	AMEX	IOO	Fri, Jul 26, 2002	21.50	21.63	21.34	21.60
403	AMEX	IOO	Thu, Jul 25, 2002	21.38	21.58	21.00	21.18
402	AMEX	IOO	Wed, Jul 24, 2002	20.13	21.35	19.73	21.35
401	AMEX	IOO	Tue, Jul 23, 2002	21.00	21.10	20.43	20.73
400	AMEX	IOO	Mon, Jul 22, 2002	21.50	21.85	21.00	21.20
399	AMEX	IOO	Fri, Jul 19, 2002	22.33	22.62	22.00	22.15
398	AMEX	IOO	Thu, Jul 18, 2002	23.20	23.31	23.01	23.01
397	AMEX	IOO	Wed, Jul 17, 2002	23.50	23.52	23.00	23.28
396	AMEX	IOO	Tue, Jul 16, 2002	23.00	23.14	22.80	22.80
395	AMEX	IOO	Mon, Jul 15, 2002	23.50	23.50	22.28	22.92
394	AMEX	IOO	Fri, Jul 12, 2002	23.69	23.85	23.24	23.37
393	AMEX	IOO	Thu, Jul 11, 2002	23.36	23.76	23.01	23.76
392	AMEX	IOO	Wed, Jul 10, 2002	24.65	24.65	23.63	23.78
391	AMEX	IOO	Tue, Jul 9, 2002	25.09	25.09	24.63	24.63
390	AMEX	IOO	Mon, Jul 8, 2002	25.30	25.30	24.92	25.02
389	AMEX	IOO	Fri, Jul 5, 2002	24.70	25.28	24.70	25.28
388	AMEX	IOO	Wed, Jul 3, 2002	23.96	23.99	23.96	23.97
387	AMEX	IOO	Tue, Jul 2, 2002	24.31	24.31	24.06	24.20
386	AMEX	IOO	Mon, Jul 1, 2002	25.03	25.09	24.92	24.92
385	AMEX	IOO	Fri, Jun 28, 2002	25.00	25.38	25.00	25.00
384	AMEX	IOO	Thu, Jun 27, 2002	24.63	24.73	24.48	24.63
383	AMEX	IOO	Wed, Jun 26, 2002	23.75	24.40	23.75	24.40
382	AMEX	IOO	Tue, Jun 25, 2002	24.83	24.90	24.54	24.54
381	AMEX	IOO	Mon, Jun 24, 2002	24.50	24.70	23.95	24.63
380	AMEX	IOO	Fri, Jun 21, 2002	24.78	24.82	24.46	24.46
379	AMEX	IOO	Thu, Jun 20, 2002	25.10	25.17	25.01	25.05
378	AMEX	IOO	Wed, Jun 19, 2002	25.08	25.48	25.08	25.10
377	AMEX	IOO	Tue, Jun 18, 2002	25.41	25.69	25.38	25.48
376	AMEX	IOO	Mon, Jun 17, 2002	25.52	25.55	25.43	25.43
375	AMEX	IOO	Fri, Jun 14, 2002	24.73	24.92	24.49	24.79
374	AMEX	IOO	Thu, Jun 13, 2002	25.33	25.47	25.06	25.19
373	AMEX	IOO	Wed, Jun 12, 2002	25.13	25.37	25.01	25.30
372	AMEX	IOO	Tue, Jun 11, 2002	25.50	25.74	25.32	25.33
371	AMEX	IOO	Mon, Jun 10, 2002	25.55	25.65	25.43	25.43
370	AMEX	IOO	Fri, Jun 7, 2002	25.01	25.50	25.01	25.46
369	AMEX	IOO	Thu, Jun 6, 2002	26.18	26.18	25.63	25.79
368	AMEX	IOO	Wed, Jun 5, 2002	25.88	26.10	25.88	25.95
367	AMEX	IOO	Tue, Jun 4, 2002	25.85	26.13	25.80	25.90
366	AMEX	IOO	Mon, Jun 3, 2002	26.65	26.68	26.19	26.19
365	AMEX	IOO	Fri, May 31, 2002	26.68	26.85	26.63	26.63
364	AMEX	IOO	Thu, May 30, 2002	26.58	26.63	26.28	26.63
363	AMEX	IOO	Wed, May 29, 2002	26.68	26.86	26.68	26.77
362	AMEX	IOO	Tue, May 28, 2002	27.03	27.03	26.69	26.90
361	AMEX	IOO	Fri, May 24, 2002	27.28	27.28	26.96	27.15
360	AMEX	IOO	Thu, May 23, 2002	27.20	27.35	27.11	27.35
359	AMEX	IOO	Wed, May 22, 2002	27.00	27.24	27.00	27.21
358	AMEX	IOO	Tue, May 21, 2002	27.40	27.53	27.08	27.08
357	AMEX	IOO	Mon, May 20, 2002	27.58	27.58	27.32	27.38
356	AMEX	IOO	Fri, May 17, 2002	27.68	27.73	27.42	27.73
355	AMEX	IOO	Thu, May 16, 2002	27.37	27.52	27.31	27.52
354	AMEX	IOO	Wed, May 15, 2002	27.14	27.37	27.09	27.33
353	AMEX	IOO	Tue, May 14, 2002	27.38	27.40	27.10	27.40
352	AMEX	IOO	Mon, May 13, 2002	26.50	26.96	26.49	26.96
351	AMEX	IOO	Fri, May 10, 2002	26.67	26.70	26.28	26.28
350	AMEX	IOO	Thu, May 9, 2002	26.92	26.92	26.69	26.76
349	AMEX	IOO	Wed, May 8, 2002	26.68	27.08	26.67	27.03
348	AMEX	IOO	Tue, May 7, 2002	26.40	26.40	26.13	26.25
347	AMEX	IOO	Mon, May 6, 2002	26.69	26.71	26.35	26.35
346	AMEX	IOO	Fri, May 3, 2002	26.95	26.96	26.64	26.77
345	AMEX	IOO	Thu, May 2, 2002	27.08	27.13	26.80	27.02
344	AMEX	IOO	Wed, May 1, 2002	26.80	27.05	26.64	27.03
343	AMEX	IOO	Tue, Apr 30, 2002	26.55	26.93	26.55	26.76
342	AMEX	IOO	Mon, Apr 29, 2002	26.78	26.80	26.50	26.50
341	AMEX	IOO	Fri, Apr 26, 2002	27.24	27.24	26.78	26.78
340	AMEX	IOO	Thu, Apr 25, 2002	26.99	27.08	26.95	27.08
339	AMEX	IOO	Wed, Apr 24, 2002	27.33	27.36	26.99	26.99
338	AMEX	IOO	Tue, Apr 23, 2002	27.35	27.42	27.20	27.22
337	AMEX	IOO	Mon, Apr 22, 2002	27.65	27.65	27.40	27.43
336	AMEX	IOO	Fri, Apr 19, 2002	27.90	27.90	27.77	27.90
335	AMEX	IOO	Thu, Apr 18, 2002	28.00	28.00	27.68	27.90
334	AMEX	IOO	Wed, Apr 17, 2002	28.00	28.03	27.86	27.95
333	AMEX	IOO	Tue, Apr 16, 2002	27.63	27.93	27.59	27.93
332	AMEX	IOO	Mon, Apr 15, 2002	27.41	27.41	27.12	27.19
331	AMEX	IOO	Fri, Apr 12, 2002	27.32	27.35	27.15	27.35
330	AMEX	IOO	Thu, Apr 11, 2002	27.78	27.78	27.10	27.10
329	AMEX	IOO	Wed, Apr 10, 2002	27.62	27.95	27.62	27.95
328	AMEX	IOO	Tue, Apr 9, 2002	27.76	27.77	27.58	27.58
327	AMEX	IOO	Mon, Apr 8, 2002	27.58	27.73	27.52	27.73
326	AMEX	IOO	Fri, Apr 5, 2002	28.27	28.27	27.88	27.97
325	AMEX	IOO	Thu, Apr 4, 2002	27.98	28.08	27.98	28.00
324	AMEX	IOO	Wed, Apr 3, 2002	28.51	28.54	28.07	28.22
323	AMEX	IOO	Tue, Apr 2, 2002	28.43	28.44	28.32	28.35
322	AMEX	IOO	Mon, Apr 1, 2002	28.35	28.55	28.35	28.55
321	AMEX	IOO	Thu, Mar 28, 2002	28.58	28.72	28.57	28.63
320	AMEX	IOO	Wed, Mar 27, 2002	28.38	28.50	28.31	28.47
319	AMEX	IOO	Tue, Mar 26, 2002	28.29	28.56	28.22	28.22
318	AMEX	IOO	Mon, Mar 25, 2002	28.63	28.63	28.23	28.23
317	AMEX	IOO	Fri, Mar 22, 2002	28.72	28.72	28.55	28.55
316	AMEX	IOO	Thu, Mar 21, 2002	28.78	28.80	28.46	28.80
315	AMEX	IOO	Wed, Mar 20, 2002	29.00	29.02	28.73	28.73
314	AMEX	IOO	Tue, Mar 19, 2002	29.21	29.30	29.14	29.14
313	AMEX	IOO	Mon, Mar 18, 2002	29.28	29.28	29.05	29.16
312	AMEX	IOO	Fri, Mar 15, 2002	29.10	29.17	29.05	29.07
311	AMEX	IOO	Thu, Mar 14, 2002	28.90	29.01	28.85	28.85
310	AMEX	IOO	Wed, Mar 13, 2002	28.85	28.85	28.85	28.85
309	AMEX	IOO	Tue, Mar 12, 2002	28.91	29.04	28.84	28.98
308	AMEX	IOO	Mon, Mar 11, 2002	29.20	29.42	29.20	29.35
307	AMEX	IOO	Fri, Mar 8, 2002	29.40	29.40	29.20	29.20
306	AMEX	IOO	Thu, Mar 7, 2002	29.28	29.31	28.98	29.12
305	AMEX	IOO	Wed, Mar 6, 2002	28.80	29.31	28.80	29.31
304	AMEX	IOO	Tue, Mar 5, 2002	28.85	28.93	28.77	28.82
303	AMEX	IOO	Mon, Mar 4, 2002	28.53	28.91	28.53	28.91
302	AMEX	IOO	Fri, Mar 1, 2002	28.13	28.32	28.05	28.32
301	AMEX	IOO	Thu, Feb 28, 2002	27.63	27.91	27.63	27.69
300	AMEX	IOO	Wed, Feb 27, 2002	27.70	27.93	27.57	27.57
299	AMEX	IOO	Tue, Feb 26, 2002	27.73	27.73	27.37	27.53
298	AMEX	IOO	Mon, Feb 25, 2002	27.29	27.53	27.25	27.53
297	AMEX	IOO	Fri, Feb 22, 2002	27.00	27.21	26.99	27.21
296	AMEX	IOO	Thu, Feb 21, 2002	27.30	27.30	27.30	27.30
295	AMEX	IOO	Wed, Feb 20, 2002	27.09	27.23	26.87	27.23
294	AMEX	IOO	Tue, Feb 19, 2002	27.10	27.25	27.10	27.25
293	AMEX	IOO	Fri, Feb 15, 2002	27.83	27.83	27.53	27.60
292	AMEX	IOO	Thu, Feb 14, 2002	28.02	28.08	27.77	27.85
291	AMEX	IOO	Wed, Feb 13, 2002	27.67	27.92	27.67	27.92
290	AMEX	IOO	Tue, Feb 12, 2002	27.62	27.76	27.62	27.73
289	AMEX	IOO	Mon, Feb 11, 2002	27.50	27.90	27.50	27.80
288	AMEX	IOO	Fri, Feb 8, 2002	27.13	27.45	27.13	27.45
287	AMEX	IOO	Thu, Feb 7, 2002	27.09	27.32	27.08	27.17
286	AMEX	IOO	Wed, Feb 6, 2002	27.16	27.16	26.84	27.03
285	AMEX	IOO	Tue, Feb 5, 2002	27.00	27.28	26.98	27.06
284	AMEX	IOO	Mon, Feb 4, 2002	27.68	27.69	27.32	27.32
283	AMEX	IOO	Fri, Feb 1, 2002	28.05	28.05	27.89	27.97
282	AMEX	IOO	Thu, Jan 31, 2002	27.81	27.97	27.77	27.97
281	AMEX	IOO	Wed, Jan 30, 2002	27.33	27.78	27.15	27.78
280	AMEX	IOO	Tue, Jan 29, 2002	28.39	28.39	27.44	27.46
279	AMEX	IOO	Mon, Jan 28, 2002	28.50	28.50	28.23	28.32
278	AMEX	IOO	Fri, Jan 25, 2002	28.16	28.53	28.16	28.41
277	AMEX	IOO	Thu, Jan 24, 2002	28.38	28.66	28.38	28.51
276	AMEX	IOO	Wed, Jan 23, 2002	28.32	28.52	28.19	28.41
275	AMEX	IOO	Tue, Jan 22, 2002	28.63	28.63	28.24	28.25
274	AMEX	IOO	Fri, Jan 18, 2002	28.54	28.65	28.46	28.54
273	AMEX	IOO	Thu, Jan 17, 2002	28.78	28.78	28.65	28.75
272	AMEX	IOO	Wed, Jan 16, 2002	28.63	28.65	28.31	28.31
271	AMEX	IOO	Tue, Jan 15, 2002	28.93	28.95	28.74	28.77
270	AMEX	IOO	Mon, Jan 14, 2002	28.95	28.95	28.67	28.67
269	AMEX	IOO	Fri, Jan 11, 2002	29.29	29.29	29.00	29.00
268	AMEX	IOO	Thu, Jan 10, 2002	29.25	29.25	29.11	29.25
267	AMEX	IOO	Wed, Jan 9, 2002	29.61	29.69	29.32	29.32
266	AMEX	IOO	Tue, Jan 8, 2002	29.52	29.53	29.41	29.49
265	AMEX	IOO	Mon, Jan 7, 2002	30.08	30.09	29.67	29.72
264	AMEX	IOO	Fri, Jan 4, 2002	30.20	30.20	29.94	30.01
263	AMEX	IOO	Thu, Jan 3, 2002	29.81	30.04	29.81	30.04
262	AMEX	IOO	Wed, Jan 2, 2002	29.43	29.50	29.25	29.34
261	AMEX	IOO	Mon, Dec 31, 2001	29.68	29.69	29.43	29.50
260	AMEX	IOO	Fri, Dec 28, 2001	29.68	29.68	29.58	29.58
259	AMEX	IOO	Thu, Dec 27, 2001	29.35	29.58	29.35	29.50
258	AMEX	IOO	Wed, Dec 26, 2001	29.14	29.58	29.14	29.28
257	AMEX	IOO	Mon, Dec 24, 2001	29.13	29.27	29.13	29.19
256	AMEX	IOO	Fri, Dec 21, 2001	29.38	29.42	29.26	29.42
255	AMEX	IOO	Thu, Dec 20, 2001	29.25	29.45	29.25	29.25
254	AMEX	IOO	Wed, Dec 19, 2001	29.18	29.51	29.18	29.34
253	AMEX	IOO	Tue, Dec 18, 2001	29.50	29.52	29.25	29.42
252	AMEX	IOO	Mon, Dec 17, 2001	28.83	29.32	28.83	29.18
251	AMEX	IOO	Fri, Dec 14, 2001	28.60	28.85	28.60	28.85
250	AMEX	IOO	Thu, Dec 13, 2001	28.83	28.95	28.70	28.70
249	AMEX	IOO	Wed, Dec 12, 2001	29.13	29.23	28.98	29.23
248	AMEX	IOO	Tue, Dec 11, 2001	29.38	29.40	29.34	29.40
247	AMEX	IOO	Mon, Dec 10, 2001	29.50	29.60	29.22	29.26
246	AMEX	IOO	Fri, Dec 7, 2001	29.92	29.92	29.59	29.59
245	AMEX	IOO	Thu, Dec 6, 2001	30.10	30.18	30.01	30.13
244	AMEX	IOO	Wed, Dec 5, 2001	29.81	30.21	29.81	30.12
243	AMEX	IOO	Tue, Dec 4, 2001	29.33	29.48	29.12	29.38
242	AMEX	IOO	Mon, Dec 3, 2001	29.20	29.23	28.98	29.11
241	AMEX	IOO	Fri, Nov 30, 2001	29.28	29.52	29.28	29.43
240	AMEX	IOO	Thu, Nov 29, 2001	29.13	29.50	29.13	29.38
239	AMEX	IOO	Wed, Nov 28, 2001	29.45	29.48	29.17	29.29
238	AMEX	IOO	Tue, Nov 27, 2001	29.83	29.98	29.44	29.75
237	AMEX	IOO	Mon, Nov 26, 2001	29.88	29.99	29.80	29.99
236	AMEX	IOO	Fri, Nov 23, 2001	29.45	29.82	29.45	29.73
235	AMEX	IOO	Wed, Nov 21, 2001	29.65	29.73	29.42	29.58
234	AMEX	IOO	Tue, Nov 20, 2001	29.85	29.90	29.63	29.75
233	AMEX	IOO	Mon, Nov 19, 2001	29.93	29.95	29.72	29.89
232	AMEX	IOO	Fri, Nov 16, 2001	29.69	29.82	29.62	29.63
231	AMEX	IOO	Thu, Nov 15, 2001	29.75	29.80	29.58	29.58
230	AMEX	IOO	Wed, Nov 14, 2001	29.93	29.93	29.54	29.74
229	AMEX	IOO	Tue, Nov 13, 2001	29.46	29.67	29.39	29.60
228	AMEX	IOO	Mon, Nov 12, 2001	28.89	29.25	28.66	29.25
227	AMEX	IOO	Fri, Nov 9, 2001	29.16	29.39	29.16	29.39
226	AMEX	IOO	Thu, Nov 8, 2001	29.41	29.67	29.19	29.19
225	AMEX	IOO	Wed, Nov 7, 2001	29.13	29.31	29.08	29.15
224	AMEX	IOO	Tue, Nov 6, 2001	28.77	28.90	28.74	28.90
223	AMEX	IOO	Mon, Nov 5, 2001	28.75	28.99	28.75	28.89
222	AMEX	IOO	Fri, Nov 2, 2001	28.35	28.55	28.31	28.55
221	AMEX	IOO	Thu, Nov 1, 2001	27.78	28.54	27.78	28.54
220	AMEX	IOO	Wed, Oct 31, 2001	27.98	28.16	27.68	27.68
219	AMEX	IOO	Tue, Oct 30, 2001	27.83	27.83	27.63	27.63
218	AMEX	IOO	Mon, Oct 29, 2001	28.52	28.56	28.13	28.13
217	AMEX	IOO	Fri, Oct 26, 2001	28.41	28.94	28.41	28.93
216	AMEX	IOO	Thu, Oct 25, 2001	28.00	28.72	28.00	28.72
215	AMEX	IOO	Wed, Oct 24, 2001	28.49	28.52	28.37	28.50
214	AMEX	IOO	Tue, Oct 23, 2001	28.35	28.61	28.25	28.42
213	AMEX	IOO	Mon, Oct 22, 2001	28.12	28.36	27.97	28.29
212	AMEX	IOO	Fri, Oct 19, 2001	27.51	27.88	27.51	27.88
211	AMEX	IOO	Thu, Oct 18, 2001	28.00	28.10	27.97	27.97
210	AMEX	IOO	Wed, Oct 17, 2001	28.46	28.51	28.02	28.08
209	AMEX	IOO	Tue, Oct 16, 2001	28.25	28.43	28.20	28.43
208	AMEX	IOO	Mon, Oct 15, 2001	28.01	28.20	27.85	28.20
207	AMEX	IOO	Fri, Oct 12, 2001	28.30	28.30	27.80	28.30
206	AMEX	IOO	Thu, Oct 11, 2001	28.35	28.43	28.20	28.36
205	AMEX	IOO	Wed, Oct 10, 2001	27.60	28.22	27.60	28.22
204	AMEX	IOO	Tue, Oct 9, 2001	27.33	27.51	27.33	27.35
203	AMEX	IOO	Mon, Oct 8, 2001	27.25	27.57	27.25	27.40
202	AMEX	IOO	Fri, Oct 5, 2001	27.60	27.68	27.20	27.57
201	AMEX	IOO	Thu, Oct 4, 2001	27.70	28.03	27.56	27.56
200	AMEX	IOO	Wed, Oct 3, 2001	26.82	27.32	26.82	27.32
199	AMEX	IOO	Tue, Oct 2, 2001	26.71	27.02	26.71	27.01
198	AMEX	IOO	Mon, Oct 1, 2001	26.58	26.89	26.58	26.89
197	AMEX	IOO	Fri, Sep 28, 2001	26.63	26.85	26.63	26.80
196	AMEX	IOO	Thu, Sep 27, 2001	26.04	26.41	25.84	26.41
195	AMEX	IOO	Wed, Sep 26, 2001	26.10	26.10	25.82	25.88
194	AMEX	IOO	Tue, Sep 25, 2001	25.77	26.07	25.63	25.78
193	AMEX	IOO	Mon, Sep 24, 2001	25.22	25.71	25.22	25.60
192	AMEX	IOO	Fri, Sep 21, 2001	24.25	24.75	24.10	24.73
191	AMEX	IOO	Thu, Sep 20, 2001	25.59	25.59	25.11	25.23
190	AMEX	IOO	Wed, Sep 19, 2001	26.85	26.85	25.75	26.38
189	AMEX	IOO	Tue, Sep 18, 2001	26.61	27.03	26.61	26.72
188	AMEX	IOO	Mon, Sep 17, 2001	26.34	27.24	26.34	26.75
187	AMEX	IOO	Mon, Sep 10, 2001	27.24	27.78	27.24	27.60
186	AMEX	IOO	Fri, Sep 7, 2001	27.84	27.94	27.54	27.54
185	AMEX	IOO	Thu, Sep 6, 2001	28.32	28.43	28.02	28.02
184	AMEX	IOO	Wed, Sep 5, 2001	28.50	28.79	28.34	28.79
183	AMEX	IOO	Tue, Sep 4, 2001	28.63	29.14	28.62	28.78
182	AMEX	IOO	Fri, Aug 31, 2001	28.86	28.97	28.86	28.93
181	AMEX	IOO	Thu, Aug 30, 2001	28.96	28.96	28.79	28.89
180	AMEX	IOO	Wed, Aug 29, 2001	29.73	29.73	29.42	29.45
179	AMEX	IOO	Tue, Aug 28, 2001	30.00	30.00	29.65	29.65
178	AMEX	IOO	Mon, Aug 27, 2001	30.12	30.20	30.02	30.02
177	AMEX	IOO	Fri, Aug 24, 2001	29.62	30.09	29.62	30.05
176	AMEX	IOO	Thu, Aug 23, 2001	29.68	29.68	29.47	29.47
175	AMEX	IOO	Wed, Aug 22, 2001	29.62	29.74	29.46	29.59
174	AMEX	IOO	Tue, Aug 21, 2001	29.68	29.90	29.46	29.46
173	AMEX	IOO	Mon, Aug 20, 2001	29.41	29.59	29.33	29.57
172	AMEX	IOO	Fri, Aug 17, 2001	29.65	29.68	29.30	29.38
171	AMEX	IOO	Thu, Aug 16, 2001	29.76	30.11	29.76	30.11
170	AMEX	IOO	Wed, Aug 15, 2001	30.33	30.33	30.11	30.13
169	AMEX	IOO	Tue, Aug 14, 2001	30.38	30.42	30.11	30.16
168	AMEX	IOO	Mon, Aug 13, 2001	30.16	30.19	30.16	30.19
167	AMEX	IOO	Fri, Aug 10, 2001	30.01	30.26	29.73	30.19
166	AMEX	IOO	Thu, Aug 9, 2001	29.95	30.05	29.79	30.01
165	AMEX	IOO	Wed, Aug 8, 2001	30.33	30.45	29.94	29.94
164	AMEX	IOO	Tue, Aug 7, 2001	30.35	30.61	30.35	30.60
163	AMEX	IOO	Mon, Aug 6, 2001	30.62	30.62	30.38	30.39
162	AMEX	IOO	Fri, Aug 3, 2001	30.82	30.83	30.67	30.83
161	AMEX	IOO	Thu, Aug 2, 2001	31.06	31.10	30.88	30.95
160	AMEX	IOO	Wed, Aug 1, 2001	30.79	30.86	30.74	30.74
159	AMEX	IOO	Tue, Jul 31, 2001	30.50	30.87	30.50	30.58
158	AMEX	IOO	Mon, Jul 30, 2001	30.48	30.48	30.29	30.36
157	AMEX	IOO	Fri, Jul 27, 2001	30.22	30.37	30.07	30.32
156	AMEX	IOO	Thu, Jul 26, 2001	29.92	30.30	29.79	30.30
155	AMEX	IOO	Wed, Jul 25, 2001	29.83	29.97	29.72	29.97
154	AMEX	IOO	Tue, Jul 24, 2001	30.03	30.03	29.56	29.67
153	AMEX	IOO	Mon, Jul 23, 2001	30.63	30.63	30.10	30.13
152	AMEX	IOO	Fri, Jul 20, 2001	30.50	30.62	30.50	30.60
151	AMEX	IOO	Thu, Jul 19, 2001	30.72	30.79	30.50	30.65
150	AMEX	IOO	Wed, Jul 18, 2001	30.33	30.35	30.25	30.25
149	AMEX	IOO	Tue, Jul 17, 2001	30.19	30.63	30.13	30.63
148	AMEX	IOO	Mon, Jul 16, 2001	30.74	30.74	30.30	30.34
147	AMEX	IOO	Fri, Jul 13, 2001	30.42	30.60	30.42	30.60
146	AMEX	IOO	Thu, Jul 12, 2001	30.30	30.59	30.30	30.59
145	AMEX	IOO	Wed, Jul 11, 2001	29.98	29.98	29.83	29.94
144	AMEX	IOO	Tue, Jul 10, 2001	30.61	30.61	30.17	30.17
143	AMEX	IOO	Mon, Jul 9, 2001	30.23	30.45	30.23	30.44
142	AMEX	IOO	Fri, Jul 6, 2001	30.76	30.76	30.27	30.40
141	AMEX	IOO	Thu, Jul 5, 2001	31.30	31.30	30.97	30.97
140	AMEX	IOO	Tue, Jul 3, 2001	31.62	31.65	31.62	31.63
139	AMEX	IOO	Mon, Jul 2, 2001	31.50	31.88	31.50	31.82
138	AMEX	IOO	Fri, Jun 29, 2001	31.39	31.72	31.39	31.65
137	AMEX	IOO	Thu, Jun 28, 2001	31.17	31.40	31.17	31.33
136	AMEX	IOO	Wed, Jun 27, 2001	31.25	31.33	31.04	31.22
135	AMEX	IOO	Tue, Jun 26, 2001	31.10	31.41	31.10	31.35
134	AMEX	IOO	Mon, Jun 25, 2001	31.70	31.70	31.45	31.58
133	AMEX	IOO	Fri, Jun 22, 2001	31.80	31.80	31.58	31.68
132	AMEX	IOO	Thu, Jun 21, 2001	31.50	31.74	31.50	31.65
131	AMEX	IOO	Wed, Jun 20, 2001	31.33	31.48	31.30	31.38
130	AMEX	IOO	Tue, Jun 19, 2001	31.64	31.70	31.37	31.37
129	AMEX	IOO	Mon, Jun 18, 2001	31.53	31.58	31.34	31.34
128	AMEX	IOO	Fri, Jun 15, 2001	31.61	31.76	31.45	31.71
127	AMEX	IOO	Thu, Jun 14, 2001	31.87	31.92	31.75	31.75
126	AMEX	IOO	Wed, Jun 13, 2001	32.37	32.42	32.06	32.06
125	AMEX	IOO	Tue, Jun 12, 2001	32.06	32.38	31.88	32.31
124	AMEX	IOO	Mon, Jun 11, 2001	32.54	32.54	32.31	32.33
123	AMEX	IOO	Fri, Jun 8, 2001	32.78	32.78	32.67	32.77
122	AMEX	IOO	Thu, Jun 7, 2001	32.78	32.92	32.75	32.81
121	AMEX	IOO	Wed, Jun 6, 2001	33.12	33.12	32.84	32.86
120	AMEX	IOO	Tue, Jun 5, 2001	32.83	33.32	32.83	33.32
119	AMEX	IOO	Mon, Jun 4, 2001	32.77	32.83	32.68	32.83
118	AMEX	IOO	Fri, Jun 1, 2001	32.57	32.78	32.37	32.78
117	AMEX	IOO	Thu, May 31, 2001	32.50	32.71	32.47	32.71
116	AMEX	IOO	Wed, May 30, 2001	32.90	32.90	32.56	32.58
115	AMEX	IOO	Tue, May 29, 2001	33.14	33.17	33.05	33.08
114	AMEX	IOO	Fri, May 25, 2001	33.49	33.50	33.23	33.30
113	AMEX	IOO	Thu, May 24, 2001	33.56	33.65	33.37	33.62
112	AMEX	IOO	Wed, May 23, 2001	33.92	33.92	33.51	33.51
111	AMEX	IOO	Tue, May 22, 2001	34.32	34.32	34.02	34.04
110	AMEX	IOO	Mon, May 21, 2001	34.04	34.34	34.04	34.34
109	AMEX	IOO	Fri, May 18, 2001	33.81	33.83	33.71	33.72
108	AMEX	IOO	Thu, May 17, 2001	33.91	33.95	33.71	33.91
107	AMEX	IOO	Wed, May 16, 2001	32.69	33.86	32.69	33.81
106	AMEX	IOO	Tue, May 15, 2001	32.93	33.18	32.77	32.85
105	AMEX	IOO	Mon, May 14, 2001	32.72	32.85	32.63	32.79
104	AMEX	IOO	Fri, May 11, 2001	33.25	33.28	32.87	32.87
103	AMEX	IOO	Thu, May 10, 2001	33.61	33.61	33.25	33.25
102	AMEX	IOO	Wed, May 9, 2001	33.10	33.42	33.10	33.16
101	AMEX	IOO	Tue, May 8, 2001	33.50	33.50	33.25	33.25
100	AMEX	IOO	Mon, May 7, 2001	33.65	33.65	33.47	33.54
99	AMEX	IOO	Fri, May 4, 2001	32.82	33.68	32.71	33.68
98	AMEX	IOO	Thu, May 3, 2001	33.00	33.08	32.75	33.00
97	AMEX	IOO	Wed, May 2, 2001	33.49	33.66	33.36	33.54
96	AMEX	IOO	Tue, May 1, 2001	33.16	33.73	33.13	33.73
95	AMEX	IOO	Mon, Apr 30, 2001	33.40	33.60	33.03	33.03
94	AMEX	IOO	Fri, Apr 27, 2001	33.18	33.18	32.95	32.95
93	AMEX	IOO	Thu, Apr 26, 2001	32.81	33.08	32.81	32.82
92	AMEX	IOO	Wed, Apr 25, 2001	32.30	32.73	32.30	32.73
91	AMEX	IOO	Tue, Apr 24, 2001	32.40	32.78	32.08	32.08
90	AMEX	IOO	Mon, Apr 23, 2001	32.57	32.57	32.38	32.44
89	AMEX	IOO	Fri, Apr 20, 2001	32.93	33.08	32.76	33.00
88	AMEX	IOO	Thu, Apr 19, 2001	32.84	33.43	32.70	33.43
87	AMEX	IOO	Wed, Apr 18, 2001	32.03	33.58	32.03	32.84
86	AMEX	IOO	Tue, Apr 17, 2001	31.49	31.49	31.12	31.15
85	AMEX	IOO	Mon, Apr 16, 2001	31.48	31.56	31.20	31.20
84	AMEX	IOO	Thu, Apr 12, 2001	31.11	31.80	31.02	31.78
83	AMEX	IOO	Wed, Apr 11, 2001	31.45	31.52	31.00	31.10
82	AMEX	IOO	Tue, Apr 10, 2001	31.03	31.38	30.97	31.23
81	AMEX	IOO	Mon, Apr 9, 2001	30.43	30.75	30.13	30.33
80	AMEX	IOO	Fri, Apr 6, 2001	30.13	30.38	29.85	30.15
79	AMEX	IOO	Thu, Apr 5, 2001	30.27	30.70	30.06	30.65
78	AMEX	IOO	Wed, Apr 4, 2001	29.45	29.78	29.08	29.27
77	AMEX	IOO	Tue, Apr 3, 2001	29.84	29.84	28.96	29.08
76	AMEX	IOO	Mon, Apr 2, 2001	30.40	30.64	29.70	29.92
75	AMEX	IOO	Fri, Mar 30, 2001	30.58	30.73	30.35	30.52
74	AMEX	IOO	Thu, Mar 29, 2001	30.25	30.55	29.85	30.13
73	AMEX	IOO	Wed, Mar 28, 2001	30.80	30.86	30.38	30.54
72	AMEX	IOO	Tue, Mar 27, 2001	30.83	31.59	30.83	31.55
71	AMEX	IOO	Mon, Mar 26, 2001	30.55	30.77	30.42	30.55
70	AMEX	IOO	Fri, Mar 23, 2001	29.90	30.02	29.70	30.02
69	AMEX	IOO	Thu, Mar 22, 2001	29.33	29.42	28.80	29.02
68	AMEX	IOO	Wed, Mar 21, 2001	30.27	30.27	29.52	29.52
67	AMEX	IOO	Tue, Mar 20, 2001	30.83	30.95	29.83	29.83
66	AMEX	IOO	Mon, Mar 19, 2001	30.48	30.88	30.25	30.88
65	AMEX	IOO	Fri, Mar 16, 2001	30.48	30.48	30.34	30.35
64	AMEX	IOO	Thu, Mar 15, 2001	30.80	30.80	30.49	30.52
63	AMEX	IOO	Wed, Mar 14, 2001	29.90	30.40	29.90	30.17
62	AMEX	IOO	Tue, Mar 13, 2001	30.75	30.98	30.69	30.98
61	AMEX	IOO	Mon, Mar 12, 2001	31.55	31.55	30.83	30.83
60	AMEX	IOO	Fri, Mar 9, 2001	33.00	33.00	32.50	32.69
59	AMEX	IOO	Thu, Mar 8, 2001	33.31	33.53	33.30	33.50
58	AMEX	IOO	Wed, Mar 7, 2001	33.54	33.54	33.38	33.50
57	AMEX	IOO	Tue, Mar 6, 2001	33.38	33.60	33.37	33.50
56	AMEX	IOO	Mon, Mar 5, 2001	32.77	32.87	32.73	32.75
55	AMEX	IOO	Fri, Mar 2, 2001	32.33	33.02	32.33	32.70
54	AMEX	IOO	Thu, Mar 1, 2001	32.27	32.27	32.09	32.10
53	AMEX	IOO	Wed, Feb 28, 2001	33.02	33.08	32.37	32.48
52	AMEX	IOO	Tue, Feb 27, 2001	32.94	33.17	32.77	32.80
51	AMEX	IOO	Mon, Feb 26, 2001	32.70	33.17	32.49	33.15
50	AMEX	IOO	Fri, Feb 23, 2001	32.27	32.48	32.00	32.48
49	AMEX	IOO	Thu, Feb 22, 2001	32.75	32.88	32.63	32.67
48	AMEX	IOO	Wed, Feb 21, 2001	33.30	33.40	32.72	32.72
47	AMEX	IOO	Tue, Feb 20, 2001	34.02	34.02	33.32	33.32
46	AMEX	IOO	Fri, Feb 16, 2001	34.00	34.20	33.84	34.14
45	AMEX	IOO	Thu, Feb 15, 2001	34.68	34.78	34.59	34.59
44	AMEX	IOO	Wed, Feb 14, 2001	34.52	34.66	34.25	34.66
43	AMEX	IOO	Tue, Feb 13, 2001	35.08	35.11	34.70	34.70
42	AMEX	IOO	Mon, Feb 12, 2001	34.77	35.23	34.77	35.23
41	AMEX	IOO	Fri, Feb 9, 2001	34.89	34.89	34.50	34.51
40	AMEX	IOO	Thu, Feb 8, 2001	35.40	35.50	35.00	35.00
39	AMEX	IOO	Wed, Feb 7, 2001	35.50	35.50	35.36	35.47
38	AMEX	IOO	Tue, Feb 6, 2001	35.92	36.08	35.75	35.75
37	AMEX	IOO	Mon, Feb 5, 2001	35.70	35.94	35.70	35.92
36	AMEX	IOO	Fri, Feb 2, 2001	36.19	36.19	35.69	35.69
35	AMEX	IOO	Thu, Feb 1, 2001	36.23	36.35	36.08	36.35
34	AMEX	IOO	Wed, Jan 31, 2001	36.37	36.44	36.09	36.09
33	AMEX	IOO	Tue, Jan 30, 2001	35.97	36.37	35.89	36.37
32	AMEX	IOO	Mon, Jan 29, 2001	35.77	36.09	35.75	36.09
31	AMEX	IOO	Fri, Jan 26, 2001	35.75	36.08	35.75	36.00
30	AMEX	IOO	Thu, Jan 25, 2001	35.92	36.16	35.91	35.99
29	AMEX	IOO	Wed, Jan 24, 2001	35.88	36.02	35.87	35.87
28	AMEX	IOO	Tue, Jan 23, 2001	35.73	36.13	35.65	36.13
27	AMEX	IOO	Mon, Jan 22, 2001	35.89	35.91	35.45	35.56
26	AMEX	IOO	Fri, Jan 19, 2001	36.03	36.03	35.72	35.89
25	AMEX	IOO	Thu, Jan 18, 2001	35.45	36.03	35.45	36.03
24	AMEX	IOO	Wed, Jan 17, 2001	35.45	35.62	35.05	35.05
23	AMEX	IOO	Tue, Jan 16, 2001	34.89	34.98	34.83	34.88
22	AMEX	IOO	Fri, Jan 12, 2001	35.16	35.16	34.91	34.91
21	AMEX	IOO	Thu, Jan 11, 2001	35.00	35.38	35.00	35.38
20	AMEX	IOO	Wed, Jan 10, 2001	34.25	34.48	34.25	34.47
19	AMEX	IOO	Mon, Jan 8, 2001	34.63	34.80	34.50	34.80
18	AMEX	IOO	Fri, Jan 5, 2001	34.88	35.09	34.81	34.81
17	AMEX	IOO	Thu, Jan 4, 2001	35.52	35.62	35.22	35.22
16	AMEX	IOO	Wed, Jan 3, 2001	34.66	36.02	34.27	36.02
15	AMEX	IOO	Tue, Jan 2, 2001	34.98	34.98	34.56	34.61
14	AMEX	IOO	Fri, Dec 29, 2000	35.05	35.07	34.83	34.84
13	AMEX	IOO	Thu, Dec 28, 2000	35.07	35.07	34.90	34.98
12	AMEX	IOO	Wed, Dec 27, 2000	35.15	35.15	35.00	35.12
11	AMEX	IOO	Tue, Dec 26, 2000	34.69	34.69	34.53	34.53
10	AMEX	IOO	Fri, Dec 22, 2000	34.51	34.58	34.51	34.58
9	AMEX	IOO	Thu, Dec 21, 2000	33.67	33.67	33.56	33.65
8	AMEX	IOO	Wed, Dec 20, 2000	34.30	34.30	34.00	34.00
7	AMEX	IOO	Tue, Dec 19, 2000	34.67	34.67	34.67	34.67
6	AMEX	IOO	Mon, Dec 18, 2000	35.18	35.27	34.89	34.89
5	AMEX	IOO	Fri, Dec 15, 2000	35.20	35.27	34.81	35.27
4	AMEX	IOO	Thu, Dec 14, 2000	35.91	35.91	35.76	35.76
3	AMEX	IOO	Tue, Dec 12, 2000	36.27	36.47	36.03	36.35
2	AMEX	IOO	Mon, Dec 11, 2000	36.73	36.85	36.58	36.58
1	AMEX	IOO	Fri, Dec 8, 2000	36.12	36.27	36.12	36.27
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global 100 ETF AMEX:IOO 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