FlexShares International Quality Dividend Index Fund AMEX:IQDF Historical Prices

Below are the 2451 trading days of historical prices for IQDF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2451	AMEX	IQDF	Fri, Jan 13, 2023	21.98	22.21	21.98	22.21
2450	AMEX	IQDF	Thu, Jan 12, 2023	21.99	22.14	21.80	22.11
2449	AMEX	IQDF	Wed, Jan 11, 2023	21.76	21.84	21.71	21.84
2448	AMEX	IQDF	Tue, Jan 10, 2023	21.64	21.74	21.57	21.70
2447	AMEX	IQDF	Mon, Jan 9, 2023	21.68	21.80	21.61	21.61
2446	AMEX	IQDF	Fri, Jan 6, 2023	21.13	21.56	21.06	21.53
2445	AMEX	IQDF	Thu, Jan 5, 2023	21.02	21.09	20.98	21.03
2444	AMEX	IQDF	Wed, Jan 4, 2023	21.04	21.18	20.97	21.15
2443	AMEX	IQDF	Tue, Jan 3, 2023	20.86	20.99	20.74	20.82
2442	AMEX	IQDF	Fri, Dec 30, 2022	20.73	20.84	20.62	20.63
2441	AMEX	IQDF	Thu, Dec 29, 2022	20.76	20.91	20.76	20.87
2440	AMEX	IQDF	Wed, Dec 28, 2022	20.80	20.84	20.55	20.57
2439	AMEX	IQDF	Tue, Dec 27, 2022	20.75	20.88	20.75	20.82
2438	AMEX	IQDF	Fri, Dec 23, 2022	20.61	20.68	20.55	20.68
2437	AMEX	IQDF	Thu, Dec 22, 2022	20.71	20.71	20.44	20.62
2436	AMEX	IQDF	Wed, Dec 21, 2022	20.64	20.81	20.64	20.76
2435	AMEX	IQDF	Tue, Dec 20, 2022	20.49	20.60	20.46	20.55
2434	AMEX	IQDF	Mon, Dec 19, 2022	20.51	20.54	20.36	20.42
2433	AMEX	IQDF	Fri, Dec 16, 2022	20.45	20.52	20.39	20.44
2432	AMEX	IQDF	Thu, Dec 15, 2022	20.98	20.98	20.64	20.50
2431	AMEX	IQDF	Wed, Dec 14, 2022	21.19	21.29	21.02	21.15
2430	AMEX	IQDF	Tue, Dec 13, 2022	21.40	21.43	21.08	21.13
2429	AMEX	IQDF	Mon, Dec 12, 2022	20.89	20.94	20.81	20.93
2428	AMEX	IQDF	Fri, Dec 9, 2022	20.95	21.07	20.89	20.89
2427	AMEX	IQDF	Thu, Dec 8, 2022	20.84	20.94	20.81	20.91
2426	AMEX	IQDF	Wed, Dec 7, 2022	20.81	20.89	20.76	20.79
2425	AMEX	IQDF	Tue, Dec 6, 2022	20.92	20.97	20.77	20.81
2424	AMEX	IQDF	Mon, Dec 5, 2022	21.16	21.17	20.85	20.92
2423	AMEX	IQDF	Fri, Dec 2, 2022	21.01	21.22	21.01	21.17
2422	AMEX	IQDF	Thu, Dec 1, 2022	21.23	21.27	21.12	21.19
2421	AMEX	IQDF	Wed, Nov 30, 2022	20.88	21.15	20.73	21.12
2420	AMEX	IQDF	Tue, Nov 29, 2022	20.57	20.71	20.57	20.65
2419	AMEX	IQDF	Mon, Nov 28, 2022	20.56	20.67	20.45	20.47
2418	AMEX	IQDF	Fri, Nov 25, 2022	20.61	20.69	20.61	20.67
2417	AMEX	IQDF	Wed, Nov 23, 2022	20.36	20.55	20.36	20.55
2416	AMEX	IQDF	Tue, Nov 22, 2022	20.21	20.34	20.21	20.32
2415	AMEX	IQDF	Mon, Nov 21, 2022	20.12	20.14	20.03	20.14
2414	AMEX	IQDF	Fri, Nov 18, 2022	20.33	20.33	20.21	20.27
2413	AMEX	IQDF	Thu, Nov 17, 2022	20.06	20.28	20.04	20.27
2412	AMEX	IQDF	Wed, Nov 16, 2022	20.44	20.44	20.26	20.29
2411	AMEX	IQDF	Tue, Nov 15, 2022	20.66	20.66	20.30	20.46
2410	AMEX	IQDF	Mon, Nov 14, 2022	20.35	20.45	20.28	20.29
2409	AMEX	IQDF	Fri, Nov 11, 2022	20.16	20.40	20.12	20.35
2408	AMEX	IQDF	Thu, Nov 10, 2022	19.74	19.98	19.70	19.98
2407	AMEX	IQDF	Wed, Nov 9, 2022	19.23	19.33	19.06	19.10
2406	AMEX	IQDF	Tue, Nov 8, 2022	19.20	19.39	19.16	19.29
2405	AMEX	IQDF	Mon, Nov 7, 2022	19.14	19.16	19.06	19.12
2404	AMEX	IQDF	Fri, Nov 4, 2022	18.88	19.04	18.80	19.03
2403	AMEX	IQDF	Thu, Nov 3, 2022	18.21	18.38	18.21	18.33
2402	AMEX	IQDF	Wed, Nov 2, 2022	18.65	18.94	18.42	18.44
2401	AMEX	IQDF	Tue, Nov 1, 2022	18.78	18.80	18.54	18.62
2400	AMEX	IQDF	Mon, Oct 31, 2022	18.38	18.48	18.38	18.43
2399	AMEX	IQDF	Fri, Oct 28, 2022	18.48	18.63	18.46	18.61
2398	AMEX	IQDF	Thu, Oct 27, 2022	18.72	18.81	18.60	18.60
2397	AMEX	IQDF	Wed, Oct 26, 2022	18.59	18.86	18.58	18.73
2396	AMEX	IQDF	Tue, Oct 25, 2022	18.29	18.54	18.29	18.52
2395	AMEX	IQDF	Mon, Oct 24, 2022	18.25	18.33	18.18	18.28
2394	AMEX	IQDF	Fri, Oct 21, 2022	18.02	18.51	18.02	18.50
2393	AMEX	IQDF	Thu, Oct 20, 2022	18.23	18.41	18.11	18.15
2392	AMEX	IQDF	Wed, Oct 19, 2022	18.15	18.21	18.03	18.10
2391	AMEX	IQDF	Tue, Oct 18, 2022	18.46	18.47	18.22	18.31
2390	AMEX	IQDF	Mon, Oct 17, 2022	18.14	18.32	18.14	18.24
2389	AMEX	IQDF	Fri, Oct 14, 2022	18.07	18.12	17.76	17.79
2388	AMEX	IQDF	Thu, Oct 13, 2022	17.41	18.12	17.39	18.05
2387	AMEX	IQDF	Wed, Oct 12, 2022	17.73	17.81	17.69	17.72
2386	AMEX	IQDF	Tue, Oct 11, 2022	17.92	17.99	17.72	17.74
2385	AMEX	IQDF	Mon, Oct 10, 2022	18.02	18.07	17.92	17.99
2384	AMEX	IQDF	Fri, Oct 7, 2022	18.25	18.29	18.04	18.09
2383	AMEX	IQDF	Thu, Oct 6, 2022	18.47	18.51	18.36	18.38
2382	AMEX	IQDF	Wed, Oct 5, 2022	18.55	18.71	18.43	18.66
2381	AMEX	IQDF	Tue, Oct 4, 2022	18.62	18.84	18.60	18.79
2380	AMEX	IQDF	Mon, Oct 3, 2022	18.00	18.26	17.97	18.18
2379	AMEX	IQDF	Fri, Sep 30, 2022	17.81	17.96	17.80	17.80
2378	AMEX	IQDF	Thu, Sep 29, 2022	17.85	17.88	17.69	17.84
2377	AMEX	IQDF	Wed, Sep 28, 2022	17.80	18.22	17.78	18.19
2376	AMEX	IQDF	Tue, Sep 27, 2022	18.00	18.06	17.76	17.86
2375	AMEX	IQDF	Mon, Sep 26, 2022	17.99	18.11	17.82	17.92
2374	AMEX	IQDF	Fri, Sep 23, 2022	18.43	18.43	18.16	18.28
2373	AMEX	IQDF	Thu, Sep 22, 2022	18.87	18.89	18.74	18.82
2372	AMEX	IQDF	Wed, Sep 21, 2022	19.03	19.13	18.80	18.82
2371	AMEX	IQDF	Tue, Sep 20, 2022	19.14	19.14	18.96	19.05
2370	AMEX	IQDF	Mon, Sep 19, 2022	19.16	19.34	19.15	19.33
2369	AMEX	IQDF	Fri, Sep 16, 2022	19.18	19.34	19.17	19.26
2368	AMEX	IQDF	Thu, Sep 15, 2022	19.73	19.89	19.69	19.40
2367	AMEX	IQDF	Wed, Sep 14, 2022	19.81	19.94	19.78	19.86
2366	AMEX	IQDF	Tue, Sep 13, 2022	20.03	20.10	19.70	19.72
2365	AMEX	IQDF	Mon, Sep 12, 2022	20.32	20.43	20.30	20.34
2364	AMEX	IQDF	Fri, Sep 9, 2022	19.94	20.09	19.94	20.06
2363	AMEX	IQDF	Thu, Sep 8, 2022	19.42	19.62	19.39	19.61
2362	AMEX	IQDF	Wed, Sep 7, 2022	19.33	19.63	19.33	19.63
2361	AMEX	IQDF	Tue, Sep 6, 2022	19.63	19.63	19.42	19.46
2360	AMEX	IQDF	Fri, Sep 2, 2022	19.74	19.90	19.52	19.53
2359	AMEX	IQDF	Thu, Sep 1, 2022	19.69	19.70	19.51	19.68
2358	AMEX	IQDF	Wed, Aug 31, 2022	20.04	20.09	19.90	19.90
2357	AMEX	IQDF	Tue, Aug 30, 2022	20.31	20.31	19.99	20.00
2356	AMEX	IQDF	Mon, Aug 29, 2022	20.21	20.36	20.21	20.26
2355	AMEX	IQDF	Fri, Aug 26, 2022	20.77	20.78	20.31	20.31
2354	AMEX	IQDF	Thu, Aug 25, 2022	20.54	20.75	20.53	20.75
2353	AMEX	IQDF	Wed, Aug 24, 2022	20.37	20.55	20.36	20.46
2352	AMEX	IQDF	Tue, Aug 23, 2022	20.41	20.59	20.41	20.53
2351	AMEX	IQDF	Mon, Aug 22, 2022	20.54	20.54	20.41	20.45
2350	AMEX	IQDF	Fri, Aug 19, 2022	20.77	20.80	20.66	20.68
2349	AMEX	IQDF	Thu, Aug 18, 2022	20.99	21.00	20.89	20.93
2348	AMEX	IQDF	Wed, Aug 17, 2022	21.01	21.08	20.93	21.02
2347	AMEX	IQDF	Tue, Aug 16, 2022	21.10	21.22	21.10	21.21
2346	AMEX	IQDF	Mon, Aug 15, 2022	21.07	21.16	21.07	21.10
2345	AMEX	IQDF	Fri, Aug 12, 2022	21.20	21.33	21.15	21.31
2344	AMEX	IQDF	Thu, Aug 11, 2022	21.26	21.33	21.14	21.17
2343	AMEX	IQDF	Wed, Aug 10, 2022	21.08	21.19	21.06	21.14
2342	AMEX	IQDF	Tue, Aug 9, 2022	20.93	21.00	20.77	20.84
2341	AMEX	IQDF	Mon, Aug 8, 2022	20.94	21.01	20.86	20.90
2340	AMEX	IQDF	Fri, Aug 5, 2022	20.71	20.81	20.66	20.79
2339	AMEX	IQDF	Thu, Aug 4, 2022	20.79	20.90	20.79	20.87
2338	AMEX	IQDF	Wed, Aug 3, 2022	20.77	20.79	20.65	20.79
2337	AMEX	IQDF	Tue, Aug 2, 2022	20.86	20.89	20.70	20.73
2336	AMEX	IQDF	Mon, Aug 1, 2022	20.97	21.10	20.92	20.95
2335	AMEX	IQDF	Fri, Jul 29, 2022	20.87	21.07	20.82	21.04
2334	AMEX	IQDF	Thu, Jul 28, 2022	20.72	20.87	20.59	20.84
2333	AMEX	IQDF	Wed, Jul 27, 2022	20.49	20.78	20.45	20.71
2332	AMEX	IQDF	Tue, Jul 26, 2022	20.49	20.49	20.34	20.37
2331	AMEX	IQDF	Mon, Jul 25, 2022	20.56	20.60	20.50	20.57
2330	AMEX	IQDF	Fri, Jul 22, 2022	20.55	20.58	20.34	20.39
2329	AMEX	IQDF	Thu, Jul 21, 2022	20.27	20.49	20.24	20.47
2328	AMEX	IQDF	Wed, Jul 20, 2022	20.31	20.35	20.20	20.25
2327	AMEX	IQDF	Tue, Jul 19, 2022	20.24	20.38	20.23	20.35
2326	AMEX	IQDF	Mon, Jul 18, 2022	20.06	20.12	19.87	19.92
2325	AMEX	IQDF	Fri, Jul 15, 2022	19.67	19.80	19.61	19.75
2324	AMEX	IQDF	Thu, Jul 14, 2022	19.50	19.58	19.30	19.54
2323	AMEX	IQDF	Wed, Jul 13, 2022	19.64	19.89	19.63	19.80
2322	AMEX	IQDF	Tue, Jul 12, 2022	19.86	20.01	19.86	19.87
2321	AMEX	IQDF	Mon, Jul 11, 2022	19.99	20.01	19.86	19.88
2320	AMEX	IQDF	Fri, Jul 8, 2022	20.21	20.32	20.12	20.29
2319	AMEX	IQDF	Thu, Jul 7, 2022	20.11	20.27	20.11	20.27
2318	AMEX	IQDF	Wed, Jul 6, 2022	19.91	19.93	19.78	19.87
2317	AMEX	IQDF	Tue, Jul 5, 2022	19.81	19.97	19.73	19.97
2316	AMEX	IQDF	Fri, Jul 1, 2022	20.18	20.36	20.10	20.36
2315	AMEX	IQDF	Thu, Jun 30, 2022	20.25	20.46	20.14	20.43
2314	AMEX	IQDF	Wed, Jun 29, 2022	20.69	20.71	20.43	20.60
2313	AMEX	IQDF	Tue, Jun 28, 2022	20.85	20.93	20.62	20.64
2312	AMEX	IQDF	Mon, Jun 27, 2022	20.71	20.83	20.69	20.73
2311	AMEX	IQDF	Fri, Jun 24, 2022	20.42	20.73	20.40	20.73
2310	AMEX	IQDF	Thu, Jun 23, 2022	20.28	20.29	20.08	20.21
2309	AMEX	IQDF	Wed, Jun 22, 2022	20.26	20.47	20.21	20.34
2308	AMEX	IQDF	Tue, Jun 21, 2022	20.50	20.59	20.46	20.54
2307	AMEX	IQDF	Fri, Jun 17, 2022	20.37	20.43	20.12	20.27
2306	AMEX	IQDF	Thu, Jun 16, 2022	20.83	20.95	20.73	20.40
2305	AMEX	IQDF	Wed, Jun 15, 2022	21.22	21.46	21.07	21.33
2304	AMEX	IQDF	Tue, Jun 14, 2022	21.22	21.22	20.92	21.03
2303	AMEX	IQDF	Mon, Jun 13, 2022	21.28	21.38	21.11	21.16
2302	AMEX	IQDF	Fri, Jun 10, 2022	21.85	21.91	21.73	21.80
2301	AMEX	IQDF	Thu, Jun 9, 2022	22.55	22.58	22.25	22.25
2300	AMEX	IQDF	Wed, Jun 8, 2022	22.80	22.83	22.66	22.67
2299	AMEX	IQDF	Tue, Jun 7, 2022	22.82	23.05	22.82	23.05
2298	AMEX	IQDF	Mon, Jun 6, 2022	23.14	23.14	22.90	22.92
2297	AMEX	IQDF	Fri, Jun 3, 2022	23.00	23.00	22.85	22.91
2296	AMEX	IQDF	Thu, Jun 2, 2022	22.93	23.18	22.88	23.18
2295	AMEX	IQDF	Wed, Jun 1, 2022	23.11	23.11	22.71	22.78
2294	AMEX	IQDF	Tue, May 31, 2022	23.05	23.07	22.94	22.94
2293	AMEX	IQDF	Fri, May 27, 2022	22.87	23.00	22.87	23.00
2292	AMEX	IQDF	Thu, May 26, 2022	22.55	22.82	22.55	22.74
2291	AMEX	IQDF	Wed, May 25, 2022	22.42	22.65	22.42	22.56
2290	AMEX	IQDF	Tue, May 24, 2022	22.53	22.63	22.42	22.55
2289	AMEX	IQDF	Mon, May 23, 2022	22.53	22.70	22.51	22.67
2288	AMEX	IQDF	Fri, May 20, 2022	22.35	22.39	22.07	22.27
2287	AMEX	IQDF	Thu, May 19, 2022	21.90	22.23	21.90	22.15
2286	AMEX	IQDF	Wed, May 18, 2022	22.20	22.25	21.89	21.92
2285	AMEX	IQDF	Tue, May 17, 2022	22.34	22.40	22.25	22.36
2284	AMEX	IQDF	Mon, May 16, 2022	21.87	22.07	21.86	21.98
2283	AMEX	IQDF	Fri, May 13, 2022	21.59	21.95	21.59	21.91
2282	AMEX	IQDF	Thu, May 12, 2022	21.38	21.53	21.24	21.45
2281	AMEX	IQDF	Wed, May 11, 2022	21.71	21.95	21.49	21.51
2280	AMEX	IQDF	Tue, May 10, 2022	21.76	21.80	21.42	21.57
2279	AMEX	IQDF	Mon, May 9, 2022	21.68	21.69	21.38	21.43
2278	AMEX	IQDF	Fri, May 6, 2022	22.17	22.21	21.98	22.07
2277	AMEX	IQDF	Thu, May 5, 2022	22.68	22.68	22.18	22.34
2276	AMEX	IQDF	Wed, May 4, 2022	22.61	23.02	22.44	23.00
2275	AMEX	IQDF	Tue, May 3, 2022	22.60	22.70	22.54	22.67
2274	AMEX	IQDF	Mon, May 2, 2022	22.46	22.52	22.22	22.45
2273	AMEX	IQDF	Fri, Apr 29, 2022	22.88	22.93	22.52	22.54
2272	AMEX	IQDF	Thu, Apr 28, 2022	22.59	22.82	22.42	22.77
2271	AMEX	IQDF	Wed, Apr 27, 2022	22.41	22.61	22.37	22.50
2270	AMEX	IQDF	Tue, Apr 26, 2022	22.69	22.69	22.26	22.26
2269	AMEX	IQDF	Mon, Apr 25, 2022	22.74	22.86	22.60	22.84
2268	AMEX	IQDF	Fri, Apr 22, 2022	23.36	23.36	23.00	23.00
2267	AMEX	IQDF	Thu, Apr 21, 2022	23.86	23.86	23.34	23.35
2266	AMEX	IQDF	Wed, Apr 20, 2022	23.75	23.78	23.68	23.70
2265	AMEX	IQDF	Tue, Apr 19, 2022	23.47	23.62	23.46	23.61
2264	AMEX	IQDF	Mon, Apr 18, 2022	23.57	23.71	23.55	23.57
2263	AMEX	IQDF	Thu, Apr 14, 2022	23.81	23.81	23.65	23.69
2262	AMEX	IQDF	Wed, Apr 13, 2022	23.59	23.80	23.59	23.80
2261	AMEX	IQDF	Tue, Apr 12, 2022	23.75	23.78	23.50	23.54
2260	AMEX	IQDF	Mon, Apr 11, 2022	23.84	23.85	23.70	23.71
2259	AMEX	IQDF	Fri, Apr 8, 2022	23.86	24.03	23.83	23.94
2258	AMEX	IQDF	Thu, Apr 7, 2022	23.85	23.92	23.70	23.85
2257	AMEX	IQDF	Wed, Apr 6, 2022	23.88	23.95	23.77	23.90
2256	AMEX	IQDF	Tue, Apr 5, 2022	24.28	24.35	24.02	24.06
2255	AMEX	IQDF	Mon, Apr 4, 2022	24.17	24.35	24.17	24.35
2254	AMEX	IQDF	Fri, Apr 1, 2022	24.14	24.20	24.04	24.20
2253	AMEX	IQDF	Thu, Mar 31, 2022	24.09	24.11	23.87	23.87
2252	AMEX	IQDF	Wed, Mar 30, 2022	24.14	24.26	24.12	24.15
2251	AMEX	IQDF	Tue, Mar 29, 2022	24.13	24.17	23.97	24.15
2250	AMEX	IQDF	Mon, Mar 28, 2022	23.73	23.76	23.60	23.75
2249	AMEX	IQDF	Fri, Mar 25, 2022	23.82	23.84	23.70	23.83
2248	AMEX	IQDF	Thu, Mar 24, 2022	23.85	23.85	23.74	23.85
2247	AMEX	IQDF	Wed, Mar 23, 2022	23.78	23.89	23.76	23.77
2246	AMEX	IQDF	Tue, Mar 22, 2022	23.96	24.02	23.95	24.02
2245	AMEX	IQDF	Mon, Mar 21, 2022	23.87	23.88	23.68	23.80
2244	AMEX	IQDF	Fri, Mar 18, 2022	23.56	23.97	23.56	23.97
2243	AMEX	IQDF	Thu, Mar 17, 2022	23.59	23.88	23.55	23.66
2242	AMEX	IQDF	Wed, Mar 16, 2022	23.25	23.62	23.11	23.60
2241	AMEX	IQDF	Tue, Mar 15, 2022	22.71	22.84	22.58	22.78
2240	AMEX	IQDF	Mon, Mar 14, 2022	22.87	23.00	22.68	22.74
2239	AMEX	IQDF	Fri, Mar 11, 2022	23.11	23.11	22.68	22.68
2238	AMEX	IQDF	Thu, Mar 10, 2022	22.87	23.04	22.83	22.96
2237	AMEX	IQDF	Wed, Mar 9, 2022	22.80	23.26	22.80	23.13
2236	AMEX	IQDF	Tue, Mar 8, 2022	22.54	22.80	22.29	22.43
2235	AMEX	IQDF	Mon, Mar 7, 2022	22.90	22.94	22.30	22.39
2234	AMEX	IQDF	Fri, Mar 4, 2022	23.12	23.36	22.91	23.10
2233	AMEX	IQDF	Thu, Mar 3, 2022	23.86	23.93	23.49	23.53
2232	AMEX	IQDF	Wed, Mar 2, 2022	23.88	24.07	23.83	23.96
2231	AMEX	IQDF	Tue, Mar 1, 2022	24.07	24.22	23.64	23.82
2230	AMEX	IQDF	Mon, Feb 28, 2022	24.12	24.36	24.08	24.24
2229	AMEX	IQDF	Fri, Feb 25, 2022	24.28	24.62	24.22	24.62
2228	AMEX	IQDF	Thu, Feb 24, 2022	23.70	24.11	23.57	24.06
2227	AMEX	IQDF	Wed, Feb 23, 2022	24.99	24.99	24.52	24.56
2226	AMEX	IQDF	Tue, Feb 22, 2022	24.90	25.00	24.66	24.86
2225	AMEX	IQDF	Fri, Feb 18, 2022	25.32	25.34	25.14	25.18
2224	AMEX	IQDF	Thu, Feb 17, 2022	25.45	25.46	25.22	25.27
2223	AMEX	IQDF	Wed, Feb 16, 2022	25.48	25.73	25.48	25.66
2222	AMEX	IQDF	Tue, Feb 15, 2022	25.38	25.51	25.35	25.49
2221	AMEX	IQDF	Mon, Feb 14, 2022	25.26	25.26	25.04	25.22
2220	AMEX	IQDF	Fri, Feb 11, 2022	25.64	25.75	25.34	25.40
2219	AMEX	IQDF	Thu, Feb 10, 2022	25.60	25.93	25.55	25.61
2218	AMEX	IQDF	Wed, Feb 9, 2022	25.76	25.83	25.75	25.82
2217	AMEX	IQDF	Tue, Feb 8, 2022	25.41	25.54	25.38	25.51
2216	AMEX	IQDF	Mon, Feb 7, 2022	25.32	25.49	25.32	25.38
2215	AMEX	IQDF	Fri, Feb 4, 2022	25.23	25.39	25.15	25.31
2214	AMEX	IQDF	Thu, Feb 3, 2022	25.32	25.37	25.19	25.22
2213	AMEX	IQDF	Wed, Feb 2, 2022	25.51	25.51	25.39	25.50
2212	AMEX	IQDF	Tue, Feb 1, 2022	25.33	25.35	25.15	25.35
2211	AMEX	IQDF	Mon, Jan 31, 2022	24.85	25.22	24.85	25.20
2210	AMEX	IQDF	Fri, Jan 28, 2022	24.57	24.76	24.45	24.73
2209	AMEX	IQDF	Thu, Jan 27, 2022	24.79	24.88	24.62	24.68
2208	AMEX	IQDF	Wed, Jan 26, 2022	25.04	25.06	24.62	24.71
2207	AMEX	IQDF	Tue, Jan 25, 2022	24.70	24.99	24.54	24.86
2206	AMEX	IQDF	Mon, Jan 24, 2022	24.87	24.98	24.36	24.95
2205	AMEX	IQDF	Fri, Jan 21, 2022	25.57	25.57	25.27	25.29
2204	AMEX	IQDF	Thu, Jan 20, 2022	25.83	25.95	25.57	25.57
2203	AMEX	IQDF	Wed, Jan 19, 2022	25.81	25.84	25.73	25.73
2202	AMEX	IQDF	Tue, Jan 18, 2022	25.59	25.68	25.53	25.60
2201	AMEX	IQDF	Fri, Jan 14, 2022	25.86	25.98	25.82	25.95
2200	AMEX	IQDF	Thu, Jan 13, 2022	26.16	26.18	25.90	25.93
2199	AMEX	IQDF	Wed, Jan 12, 2022	26.05	26.22	26.05	26.19
2198	AMEX	IQDF	Tue, Jan 11, 2022	25.67	25.98	25.64	25.95
2197	AMEX	IQDF	Mon, Jan 10, 2022	25.58	25.63	25.41	25.63
2196	AMEX	IQDF	Fri, Jan 7, 2022	25.58	25.74	25.53	25.74
2195	AMEX	IQDF	Thu, Jan 6, 2022	25.51	25.59	25.46	25.48
2194	AMEX	IQDF	Wed, Jan 5, 2022	25.83	25.86	25.51	25.53
2193	AMEX	IQDF	Tue, Jan 4, 2022	25.78	25.85	25.73	25.77
2192	AMEX	IQDF	Mon, Jan 3, 2022	25.69	25.76	25.66	25.74
2191	AMEX	IQDF	Fri, Dec 31, 2021	25.59	25.67	25.57	25.57
2190	AMEX	IQDF	Thu, Dec 30, 2021	25.62	25.65	25.59	25.60
2189	AMEX	IQDF	Wed, Dec 29, 2021	25.68	25.68	25.57	25.62
2188	AMEX	IQDF	Tue, Dec 28, 2021	25.71	25.75	25.65	25.65
2187	AMEX	IQDF	Mon, Dec 27, 2021	25.52	25.68	25.50	25.68
2186	AMEX	IQDF	Thu, Dec 23, 2021	25.38	25.51	25.37	25.47
2185	AMEX	IQDF	Wed, Dec 22, 2021	25.06	25.29	25.06	25.29
2184	AMEX	IQDF	Tue, Dec 21, 2021	24.94	25.11	24.92	25.11
2183	AMEX	IQDF	Mon, Dec 20, 2021	24.70	24.85	24.62	24.84
2182	AMEX	IQDF	Fri, Dec 17, 2021	25.04	25.11	24.90	24.93
2181	AMEX	IQDF	Thu, Dec 16, 2021	25.56	25.63	25.45	25.29
2180	AMEX	IQDF	Wed, Dec 15, 2021	25.19	25.46	25.11	25.43
2179	AMEX	IQDF	Tue, Dec 14, 2021	25.21	25.26	25.10	25.21
2178	AMEX	IQDF	Mon, Dec 13, 2021	25.45	25.46	25.28	25.31
2177	AMEX	IQDF	Fri, Dec 10, 2021	25.52	25.56	25.45	25.54
2176	AMEX	IQDF	Thu, Dec 9, 2021	25.56	25.57	25.51	25.52
2175	AMEX	IQDF	Wed, Dec 8, 2021	25.69	25.75	25.64	25.73
2174	AMEX	IQDF	Tue, Dec 7, 2021	25.54	25.67	25.54	25.67
2173	AMEX	IQDF	Mon, Dec 6, 2021	25.10	25.28	25.08	25.27
2172	AMEX	IQDF	Fri, Dec 3, 2021	25.20	25.20	24.86	25.00
2171	AMEX	IQDF	Thu, Dec 2, 2021	25.01	25.16	24.99	25.07
2170	AMEX	IQDF	Wed, Dec 1, 2021	25.10	25.29	24.76	24.76
2169	AMEX	IQDF	Tue, Nov 30, 2021	24.96	25.04	24.69	24.84
2168	AMEX	IQDF	Mon, Nov 29, 2021	25.10	25.10	24.88	25.02
2167	AMEX	IQDF	Fri, Nov 26, 2021	24.97	24.97	24.75	24.77
2166	AMEX	IQDF	Wed, Nov 24, 2021	25.35	25.48	25.35	25.48
2165	AMEX	IQDF	Tue, Nov 23, 2021	25.58	25.65	25.52	25.62
2164	AMEX	IQDF	Mon, Nov 22, 2021	25.62	25.69	25.53	25.53
2163	AMEX	IQDF	Fri, Nov 19, 2021	25.69	25.72	25.60	25.62
2162	AMEX	IQDF	Thu, Nov 18, 2021	25.73	25.81	25.66	25.76
2161	AMEX	IQDF	Wed, Nov 17, 2021	25.90	25.90	25.84	25.86
2160	AMEX	IQDF	Tue, Nov 16, 2021	25.94	25.96	25.87	25.88
2159	AMEX	IQDF	Mon, Nov 15, 2021	26.04	26.04	25.90	25.90
2158	AMEX	IQDF	Fri, Nov 12, 2021	26.02	26.07	26.00	26.03
2157	AMEX	IQDF	Thu, Nov 11, 2021	26.04	26.11	26.02	26.05
2156	AMEX	IQDF	Wed, Nov 10, 2021	26.10	26.11	25.81	25.87
2155	AMEX	IQDF	Tue, Nov 9, 2021	26.18	26.18	26.05	26.10
2154	AMEX	IQDF	Mon, Nov 8, 2021	26.18	26.21	26.14	26.20
2153	AMEX	IQDF	Fri, Nov 5, 2021	26.05	26.08	26.02	26.07
2152	AMEX	IQDF	Thu, Nov 4, 2021	26.04	26.04	25.95	26.02
2151	AMEX	IQDF	Wed, Nov 3, 2021	25.92	26.17	25.88	26.17
2150	AMEX	IQDF	Tue, Nov 2, 2021	25.93	25.95	25.88	25.90
2149	AMEX	IQDF	Mon, Nov 1, 2021	26.02	26.10	25.97	26.10
2148	AMEX	IQDF	Fri, Oct 29, 2021	25.89	25.89	25.82	25.89
2147	AMEX	IQDF	Thu, Oct 28, 2021	25.98	26.12	25.98	26.12
2146	AMEX	IQDF	Wed, Oct 27, 2021	26.09	26.15	26.02	26.02
2145	AMEX	IQDF	Tue, Oct 26, 2021	26.25	26.28	26.14	26.18
2144	AMEX	IQDF	Mon, Oct 25, 2021	26.14	26.18	26.09	26.14
2143	AMEX	IQDF	Fri, Oct 22, 2021	26.13	26.20	26.06	26.18
2142	AMEX	IQDF	Thu, Oct 21, 2021	26.04	26.07	26.00	26.07
2141	AMEX	IQDF	Wed, Oct 20, 2021	26.11	26.22	26.09	26.19
2140	AMEX	IQDF	Tue, Oct 19, 2021	26.10	26.20	26.10	26.15
2139	AMEX	IQDF	Mon, Oct 18, 2021	25.93	26.08	25.93	25.99
2138	AMEX	IQDF	Fri, Oct 15, 2021	26.00	26.09	25.98	26.06
2137	AMEX	IQDF	Thu, Oct 14, 2021	25.89	25.91	25.84	25.89
2136	AMEX	IQDF	Wed, Oct 13, 2021	25.58	25.67	25.49	25.65
2135	AMEX	IQDF	Tue, Oct 12, 2021	25.48	25.49	25.38	25.38
2134	AMEX	IQDF	Mon, Oct 11, 2021	25.56	25.59	25.43	25.43
2133	AMEX	IQDF	Fri, Oct 8, 2021	25.44	25.48	25.38	25.39
2132	AMEX	IQDF	Thu, Oct 7, 2021	25.34	25.49	25.34	25.40
2131	AMEX	IQDF	Wed, Oct 6, 2021	25.02	25.21	24.91	25.21
2130	AMEX	IQDF	Tue, Oct 5, 2021	25.24	25.38	25.24	25.34
2129	AMEX	IQDF	Mon, Oct 4, 2021	25.28	25.32	25.05	25.18
2128	AMEX	IQDF	Fri, Oct 1, 2021	25.25	25.38	25.17	25.30
2127	AMEX	IQDF	Thu, Sep 30, 2021	25.30	25.41	25.20	25.21
2126	AMEX	IQDF	Wed, Sep 29, 2021	25.26	25.30	25.16	25.20
2125	AMEX	IQDF	Tue, Sep 28, 2021	25.44	25.45	25.21	25.26
2124	AMEX	IQDF	Mon, Sep 27, 2021	25.61	25.71	25.61	25.67
2123	AMEX	IQDF	Fri, Sep 24, 2021	25.69	25.75	25.66	25.70
2122	AMEX	IQDF	Thu, Sep 23, 2021	25.87	25.97	25.86	25.93
2121	AMEX	IQDF	Wed, Sep 22, 2021	25.69	25.83	25.23	25.71
2120	AMEX	IQDF	Tue, Sep 21, 2021	25.53	25.57	25.44	25.49
2119	AMEX	IQDF	Mon, Sep 20, 2021	25.27	25.36	25.10	25.27
2118	AMEX	IQDF	Fri, Sep 17, 2021	26.08	26.08	25.82	25.85
2117	AMEX	IQDF	Thu, Sep 16, 2021	26.55	26.60	26.45	26.22
2116	AMEX	IQDF	Wed, Sep 15, 2021	26.72	26.79	26.64	26.76
2115	AMEX	IQDF	Tue, Sep 14, 2021	26.82	26.82	26.62	26.62
2114	AMEX	IQDF	Mon, Sep 13, 2021	26.83	26.84	26.77	26.81
2113	AMEX	IQDF	Fri, Sep 10, 2021	26.78	26.81	26.60	26.60
2112	AMEX	IQDF	Thu, Sep 9, 2021	26.61	26.67	26.56	26.56
2111	AMEX	IQDF	Wed, Sep 8, 2021	26.72	26.73	26.59	26.63
2110	AMEX	IQDF	Tue, Sep 7, 2021	26.86	26.90	26.80	26.80
2109	AMEX	IQDF	Fri, Sep 3, 2021	26.81	26.88	26.77	26.88
2108	AMEX	IQDF	Thu, Sep 2, 2021	26.78	26.83	26.72	26.73
2107	AMEX	IQDF	Wed, Sep 1, 2021	26.68	26.80	26.68	26.71
2106	AMEX	IQDF	Tue, Aug 31, 2021	26.55	26.56	26.47	26.52
2105	AMEX	IQDF	Mon, Aug 30, 2021	26.44	26.56	26.44	26.46
2104	AMEX	IQDF	Fri, Aug 27, 2021	26.23	26.47	26.23	26.47
2103	AMEX	IQDF	Thu, Aug 26, 2021	26.27	26.27	26.12	26.14
2102	AMEX	IQDF	Wed, Aug 25, 2021	26.26	26.35	26.25	26.35
2101	AMEX	IQDF	Tue, Aug 24, 2021	26.18	26.33	26.18	26.25
2100	AMEX	IQDF	Mon, Aug 23, 2021	26.03	26.19	26.03	26.16
2099	AMEX	IQDF	Fri, Aug 20, 2021	25.77	25.93	25.70	25.91
2098	AMEX	IQDF	Thu, Aug 19, 2021	25.89	25.98	25.79	25.86
2097	AMEX	IQDF	Wed, Aug 18, 2021	26.40	26.44	26.28	26.28
2096	AMEX	IQDF	Tue, Aug 17, 2021	26.36	26.40	26.22	26.35
2095	AMEX	IQDF	Mon, Aug 16, 2021	26.59	26.63	26.49	26.61
2094	AMEX	IQDF	Fri, Aug 13, 2021	26.68	26.74	26.65	26.71
2093	AMEX	IQDF	Thu, Aug 12, 2021	26.68	26.68	26.62	26.68
2092	AMEX	IQDF	Wed, Aug 11, 2021	26.74	26.76	26.66	26.76
2091	AMEX	IQDF	Tue, Aug 10, 2021	26.54	26.60	26.53	26.59
2090	AMEX	IQDF	Mon, Aug 9, 2021	26.60	26.63	26.55	26.55
2089	AMEX	IQDF	Fri, Aug 6, 2021	26.60	26.60	26.51	26.52
2088	AMEX	IQDF	Thu, Aug 5, 2021	26.69	26.72	26.66	26.66
2087	AMEX	IQDF	Wed, Aug 4, 2021	26.69	26.72	26.61	26.64
2086	AMEX	IQDF	Tue, Aug 3, 2021	26.58	26.67	26.47	26.64
2085	AMEX	IQDF	Mon, Aug 2, 2021	26.58	26.62	26.44	26.44
2084	AMEX	IQDF	Fri, Jul 30, 2021	26.52	26.52	26.32	26.40
2083	AMEX	IQDF	Thu, Jul 29, 2021	26.52	26.59	26.52	26.54
2082	AMEX	IQDF	Wed, Jul 28, 2021	26.19	26.43	26.17	26.36
2081	AMEX	IQDF	Tue, Jul 27, 2021	26.06	26.13	26.00	26.12
2080	AMEX	IQDF	Mon, Jul 26, 2021	26.30	26.32	26.26	26.29
2079	AMEX	IQDF	Fri, Jul 23, 2021	26.33	26.34	26.26	26.34
2078	AMEX	IQDF	Thu, Jul 22, 2021	26.33	26.33	26.20	26.30
2077	AMEX	IQDF	Wed, Jul 21, 2021	26.01	26.28	26.01	26.27
2076	AMEX	IQDF	Tue, Jul 20, 2021	25.76	26.02	25.75	25.99
2075	AMEX	IQDF	Mon, Jul 19, 2021	25.90	25.90	25.67	25.78
2074	AMEX	IQDF	Fri, Jul 16, 2021	26.46	26.46	26.23	26.23
2073	AMEX	IQDF	Thu, Jul 15, 2021	26.47	26.51	26.39	26.46
2072	AMEX	IQDF	Wed, Jul 14, 2021	26.65	26.65	26.55	26.61
2071	AMEX	IQDF	Tue, Jul 13, 2021	26.56	26.61	26.47	26.50
2070	AMEX	IQDF	Mon, Jul 12, 2021	26.50	26.59	26.47	26.59
2069	AMEX	IQDF	Fri, Jul 9, 2021	26.34	26.56	26.33	26.56
2068	AMEX	IQDF	Thu, Jul 8, 2021	26.07	26.15	25.96	26.11
2067	AMEX	IQDF	Wed, Jul 7, 2021	26.47	26.51	26.40	26.47
2066	AMEX	IQDF	Tue, Jul 6, 2021	26.54	26.54	26.33	26.42
2065	AMEX	IQDF	Fri, Jul 2, 2021	26.52	26.65	26.49	26.65
2064	AMEX	IQDF	Thu, Jul 1, 2021	26.52	26.55	26.44	26.55
2063	AMEX	IQDF	Wed, Jun 30, 2021	26.49	26.58	26.46	26.54
2062	AMEX	IQDF	Tue, Jun 29, 2021	26.70	26.73	26.66	26.73
2061	AMEX	IQDF	Mon, Jun 28, 2021	26.82	26.82	26.72	26.78
2060	AMEX	IQDF	Fri, Jun 25, 2021	26.90	26.90	26.81	26.90
2059	AMEX	IQDF	Thu, Jun 24, 2021	26.73	26.81	26.72	26.81
2058	AMEX	IQDF	Wed, Jun 23, 2021	26.68	26.72	26.57	26.61
2057	AMEX	IQDF	Tue, Jun 22, 2021	26.54	26.69	26.52	26.68
2056	AMEX	IQDF	Mon, Jun 21, 2021	26.49	26.70	26.46	26.70
2055	AMEX	IQDF	Fri, Jun 18, 2021	26.53	26.53	26.43	26.46
2054	AMEX	IQDF	Thu, Jun 17, 2021	27.24	27.24	27.11	26.89
2053	AMEX	IQDF	Wed, Jun 16, 2021	27.60	27.61	27.27	27.37
2052	AMEX	IQDF	Tue, Jun 15, 2021	27.55	27.57	27.49	27.57
2051	AMEX	IQDF	Mon, Jun 14, 2021	27.52	27.61	27.52	27.61
2050	AMEX	IQDF	Fri, Jun 11, 2021	27.54	27.58	27.48	27.55
2049	AMEX	IQDF	Thu, Jun 10, 2021	27.44	27.57	27.44	27.54
2048	AMEX	IQDF	Wed, Jun 9, 2021	27.50	27.50	27.43	27.44
2047	AMEX	IQDF	Tue, Jun 8, 2021	27.53	27.53	27.45	27.47
2046	AMEX	IQDF	Mon, Jun 7, 2021	27.53	27.58	27.50	27.57
2045	AMEX	IQDF	Fri, Jun 4, 2021	27.46	27.56	27.44	27.54
2044	AMEX	IQDF	Thu, Jun 3, 2021	27.30	27.34	27.23	27.32
2043	AMEX	IQDF	Wed, Jun 2, 2021	27.44	27.53	27.44	27.51
2042	AMEX	IQDF	Tue, Jun 1, 2021	27.44	27.46	27.36	27.43
2041	AMEX	IQDF	Fri, May 28, 2021	27.20	27.25	27.18	27.18
2040	AMEX	IQDF	Thu, May 27, 2021	27.12	27.18	27.08	27.16
2039	AMEX	IQDF	Wed, May 26, 2021	26.92	27.03	26.90	27.03
2038	AMEX	IQDF	Tue, May 25, 2021	26.99	27.03	26.91	26.98
2037	AMEX	IQDF	Mon, May 24, 2021	26.83	26.98	26.83	26.92
2036	AMEX	IQDF	Fri, May 21, 2021	26.84	26.87	26.70	26.78
2035	AMEX	IQDF	Thu, May 20, 2021	26.72	26.85	26.72	26.84
2034	AMEX	IQDF	Wed, May 19, 2021	26.54	26.69	26.43	26.63
2033	AMEX	IQDF	Tue, May 18, 2021	26.86	26.90	26.80	26.80
2032	AMEX	IQDF	Mon, May 17, 2021	26.52	26.66	26.52	26.66
2031	AMEX	IQDF	Fri, May 14, 2021	26.50	26.71	26.50	26.71
2030	AMEX	IQDF	Thu, May 13, 2021	26.18	26.35	26.17	26.34
2029	AMEX	IQDF	Wed, May 12, 2021	26.46	26.50	26.18	26.19
2028	AMEX	IQDF	Tue, May 11, 2021	26.47	26.68	26.42	26.66
2027	AMEX	IQDF	Mon, May 10, 2021	27.06	27.09	26.89	26.89
2026	AMEX	IQDF	Fri, May 7, 2021	26.77	27.06	26.77	27.04
2025	AMEX	IQDF	Thu, May 6, 2021	26.51	26.72	26.51	26.71
2024	AMEX	IQDF	Wed, May 5, 2021	26.39	26.55	26.39	26.50
2023	AMEX	IQDF	Tue, May 4, 2021	26.28	26.29	26.07	26.22
2022	AMEX	IQDF	Mon, May 3, 2021	26.37	26.49	26.33	26.47
2021	AMEX	IQDF	Fri, Apr 30, 2021	26.53	26.53	26.21	26.26
2020	AMEX	IQDF	Thu, Apr 29, 2021	26.75	26.76	26.52	26.70
2019	AMEX	IQDF	Wed, Apr 28, 2021	26.51	26.69	26.51	26.63
2018	AMEX	IQDF	Tue, Apr 27, 2021	26.53	26.56	26.49	26.53
2017	AMEX	IQDF	Mon, Apr 26, 2021	26.58	26.63	26.54	26.57
2016	AMEX	IQDF	Fri, Apr 23, 2021	26.39	26.57	26.39	26.55
2015	AMEX	IQDF	Thu, Apr 22, 2021	26.34	26.34	26.17	26.23
2014	AMEX	IQDF	Wed, Apr 21, 2021	26.04	26.35	26.04	26.33
2013	AMEX	IQDF	Tue, Apr 20, 2021	26.31	26.31	26.08	26.13
2012	AMEX	IQDF	Mon, Apr 19, 2021	26.51	26.54	26.41	26.44
2011	AMEX	IQDF	Fri, Apr 16, 2021	26.43	26.53	26.39	26.48
2010	AMEX	IQDF	Thu, Apr 15, 2021	26.28	26.37	26.28	26.36
2009	AMEX	IQDF	Wed, Apr 14, 2021	26.13	26.24	26.12	26.16
2008	AMEX	IQDF	Tue, Apr 13, 2021	25.98	26.11	25.97	26.07
2007	AMEX	IQDF	Mon, Apr 12, 2021	26.01	26.01	25.92	25.96
2006	AMEX	IQDF	Fri, Apr 9, 2021	26.07	26.15	26.06	26.15
2005	AMEX	IQDF	Thu, Apr 8, 2021	26.19	26.26	26.17	26.22
2004	AMEX	IQDF	Wed, Apr 7, 2021	26.00	26.04	25.95	26.01
2003	AMEX	IQDF	Tue, Apr 6, 2021	25.94	26.04	25.94	25.99
2002	AMEX	IQDF	Mon, Apr 5, 2021	26.02	26.17	25.99	26.12
2001	AMEX	IQDF	Thu, Apr 1, 2021	25.78	25.92	25.78	25.88
2000	AMEX	IQDF	Wed, Mar 31, 2021	25.77	25.77	25.64	25.69
1999	AMEX	IQDF	Tue, Mar 30, 2021	25.67	25.80	25.65	25.75
1998	AMEX	IQDF	Mon, Mar 29, 2021	25.71	25.82	25.71	25.79
1997	AMEX	IQDF	Fri, Mar 26, 2021	25.47	25.75	25.47	25.75
1996	AMEX	IQDF	Thu, Mar 25, 2021	25.18	25.34	25.14	25.34
1995	AMEX	IQDF	Wed, Mar 24, 2021	25.25	25.34	25.12	25.14
1994	AMEX	IQDF	Tue, Mar 23, 2021	25.50	25.55	25.32	25.35
1993	AMEX	IQDF	Mon, Mar 22, 2021	25.59	25.72	25.58	25.66
1992	AMEX	IQDF	Fri, Mar 19, 2021	25.60	25.75	25.50	25.69
1991	AMEX	IQDF	Thu, Mar 18, 2021	25.78	25.92	25.69	25.56
1990	AMEX	IQDF	Wed, Mar 17, 2021	25.69	25.99	25.66	25.94
1989	AMEX	IQDF	Tue, Mar 16, 2021	25.80	25.85	25.75	25.81
1988	AMEX	IQDF	Mon, Mar 15, 2021	25.67	25.75	25.59	25.75
1987	AMEX	IQDF	Fri, Mar 12, 2021	25.58	25.76	25.57	25.76
1986	AMEX	IQDF	Thu, Mar 11, 2021	25.68	25.79	25.62	25.79
1985	AMEX	IQDF	Wed, Mar 10, 2021	25.35	25.42	25.26	25.39
1984	AMEX	IQDF	Tue, Mar 9, 2021	25.20	25.33	25.20	25.27
1983	AMEX	IQDF	Mon, Mar 8, 2021	24.99	25.15	24.95	24.98
1982	AMEX	IQDF	Fri, Mar 5, 2021	25.24	25.31	24.98	25.29
1981	AMEX	IQDF	Thu, Mar 4, 2021	25.33	25.42	24.93	25.05
1980	AMEX	IQDF	Wed, Mar 3, 2021	25.39	25.41	25.27	25.30
1979	AMEX	IQDF	Tue, Mar 2, 2021	25.38	25.48	25.30	25.39
1978	AMEX	IQDF	Mon, Mar 1, 2021	25.22	25.50	25.22	25.44
1977	AMEX	IQDF	Fri, Feb 26, 2021	25.28	25.28	24.99	25.01
1976	AMEX	IQDF	Thu, Feb 25, 2021	25.83	25.92	25.35	25.42
1975	AMEX	IQDF	Wed, Feb 24, 2021	25.54	25.78	25.47	25.73
1974	AMEX	IQDF	Tue, Feb 23, 2021	25.59	25.80	25.40	25.74
1973	AMEX	IQDF	Mon, Feb 22, 2021	25.63	25.83	25.63	25.69
1972	AMEX	IQDF	Fri, Feb 19, 2021	25.72	25.81	25.66	25.70
1971	AMEX	IQDF	Thu, Feb 18, 2021	25.59	25.66	25.46	25.66
1970	AMEX	IQDF	Wed, Feb 17, 2021	25.61	25.72	25.54	25.68
1969	AMEX	IQDF	Tue, Feb 16, 2021	25.72	25.79	25.65	25.67
1968	AMEX	IQDF	Fri, Feb 12, 2021	25.35	25.57	25.35	25.55
1967	AMEX	IQDF	Thu, Feb 11, 2021	25.42	25.45	25.36	25.43
1966	AMEX	IQDF	Wed, Feb 10, 2021	25.38	25.38	25.15	25.22
1965	AMEX	IQDF	Tue, Feb 9, 2021	25.14	25.32	25.14	25.27
1964	AMEX	IQDF	Mon, Feb 8, 2021	25.09	25.16	25.09	25.16
1963	AMEX	IQDF	Fri, Feb 5, 2021	24.87	24.98	24.81	24.97
1962	AMEX	IQDF	Thu, Feb 4, 2021	24.70	24.78	24.67	24.76
1961	AMEX	IQDF	Wed, Feb 3, 2021	24.81	24.81	24.70	24.79
1960	AMEX	IQDF	Tue, Feb 2, 2021	24.72	24.78	24.62	24.78
1959	AMEX	IQDF	Mon, Feb 1, 2021	24.45	24.57	24.37	24.55
1958	AMEX	IQDF	Fri, Jan 29, 2021	24.33	24.34	24.00	24.07
1957	AMEX	IQDF	Thu, Jan 28, 2021	24.57	24.79	24.56	24.70
1956	AMEX	IQDF	Wed, Jan 27, 2021	24.68	24.75	24.49	24.49
1955	AMEX	IQDF	Tue, Jan 26, 2021	25.09	25.10	25.00	25.09
1954	AMEX	IQDF	Mon, Jan 25, 2021	24.98	25.08	24.82	25.07
1953	AMEX	IQDF	Fri, Jan 22, 2021	25.04	25.13	25.01	25.09
1952	AMEX	IQDF	Thu, Jan 21, 2021	25.29	25.30	25.14	25.28
1951	AMEX	IQDF	Wed, Jan 20, 2021	25.22	25.31	25.16	25.29
1950	AMEX	IQDF	Tue, Jan 19, 2021	25.15	25.17	25.07	25.13
1949	AMEX	IQDF	Fri, Jan 15, 2021	25.02	25.03	24.85	24.93
1948	AMEX	IQDF	Thu, Jan 14, 2021	25.16	25.35	25.14	25.26
1947	AMEX	IQDF	Wed, Jan 13, 2021	25.07	25.12	25.03	25.05
1946	AMEX	IQDF	Tue, Jan 12, 2021	24.89	25.07	24.83	25.07
1945	AMEX	IQDF	Mon, Jan 11, 2021	24.80	24.95	24.80	24.86
1944	AMEX	IQDF	Fri, Jan 8, 2021	25.02	25.12	24.91	25.12
1943	AMEX	IQDF	Thu, Jan 7, 2021	24.70	24.89	24.66	24.89
1942	AMEX	IQDF	Wed, Jan 6, 2021	24.65	24.94	24.63	24.82
1941	AMEX	IQDF	Tue, Jan 5, 2021	24.33	24.58	24.33	24.55
1940	AMEX	IQDF	Mon, Jan 4, 2021	24.56	24.57	24.19	24.24
1939	AMEX	IQDF	Thu, Dec 31, 2020	24.18	24.22	24.13	24.16
1938	AMEX	IQDF	Wed, Dec 30, 2020	24.33	24.38	24.25	24.27
1937	AMEX	IQDF	Tue, Dec 29, 2020	24.24	24.26	24.16	24.17
1936	AMEX	IQDF	Mon, Dec 28, 2020	24.07	24.12	24.01	24.04
1935	AMEX	IQDF	Thu, Dec 24, 2020	23.81	23.83	23.78	23.83
1934	AMEX	IQDF	Wed, Dec 23, 2020	23.68	23.78	23.68	23.77
1933	AMEX	IQDF	Tue, Dec 22, 2020	23.58	23.58	23.48	23.53
1932	AMEX	IQDF	Mon, Dec 21, 2020	23.42	23.70	23.39	23.67
1931	AMEX	IQDF	Fri, Dec 18, 2020	24.07	24.08	24.00	24.05
1930	AMEX	IQDF	Thu, Dec 17, 2020	24.22	24.25	24.18	24.09
1929	AMEX	IQDF	Wed, Dec 16, 2020	24.06	24.14	23.92	24.10
1928	AMEX	IQDF	Tue, Dec 15, 2020	23.93	24.03	23.86	24.00
1927	AMEX	IQDF	Mon, Dec 14, 2020	23.95	23.98	23.81	23.81
1926	AMEX	IQDF	Fri, Dec 11, 2020	23.77	23.84	23.74	23.82
1925	AMEX	IQDF	Thu, Dec 10, 2020	23.70	23.94	23.70	23.88
1924	AMEX	IQDF	Wed, Dec 9, 2020	23.91	23.91	23.64	23.76
1923	AMEX	IQDF	Tue, Dec 8, 2020	23.67	23.76	23.67	23.74
1922	AMEX	IQDF	Mon, Dec 7, 2020	23.71	23.75	23.62	23.67
1921	AMEX	IQDF	Fri, Dec 4, 2020	23.78	23.81	23.74	23.78
1920	AMEX	IQDF	Thu, Dec 3, 2020	23.61	23.70	23.58	23.58
1919	AMEX	IQDF	Wed, Dec 2, 2020	23.40	23.51	23.37	23.46
1918	AMEX	IQDF	Tue, Dec 1, 2020	23.24	23.39	23.24	23.36
1917	AMEX	IQDF	Mon, Nov 30, 2020	23.29	23.29	22.91	22.91
1916	AMEX	IQDF	Fri, Nov 27, 2020	23.37	23.45	23.37	23.43
1915	AMEX	IQDF	Wed, Nov 25, 2020	23.20	23.34	23.19	23.34
1914	AMEX	IQDF	Tue, Nov 24, 2020	23.10	23.30	23.10	23.28
1913	AMEX	IQDF	Mon, Nov 23, 2020	23.01	23.03	22.85	22.96
1912	AMEX	IQDF	Fri, Nov 20, 2020	22.87	22.91	22.81	22.85
1911	AMEX	IQDF	Thu, Nov 19, 2020	22.71	22.83	22.65	22.81
1910	AMEX	IQDF	Wed, Nov 18, 2020	22.86	22.92	22.74	22.74
1909	AMEX	IQDF	Tue, Nov 17, 2020	22.70	22.84	22.66	22.78
1908	AMEX	IQDF	Mon, Nov 16, 2020	22.66	22.72	22.62	22.69
1907	AMEX	IQDF	Fri, Nov 13, 2020	22.27	22.44	22.27	22.43
1906	AMEX	IQDF	Thu, Nov 12, 2020	22.28	22.33	22.09	22.10
1905	AMEX	IQDF	Wed, Nov 11, 2020	22.38	22.46	22.37	22.44
1904	AMEX	IQDF	Tue, Nov 10, 2020	22.21	22.35	22.18	22.24
1903	AMEX	IQDF	Mon, Nov 9, 2020	22.42	22.42	22.01	22.04
1902	AMEX	IQDF	Fri, Nov 6, 2020	21.49	21.59	21.44	21.50
1901	AMEX	IQDF	Thu, Nov 5, 2020	21.39	21.46	21.30	21.40
1900	AMEX	IQDF	Wed, Nov 4, 2020	20.89	21.20	20.85	21.10
1899	AMEX	IQDF	Tue, Nov 3, 2020	20.71	20.87	20.71	20.78
1898	AMEX	IQDF	Mon, Nov 2, 2020	20.36	20.41	20.28	20.41
1897	AMEX	IQDF	Fri, Oct 30, 2020	20.14	20.16	20.05	20.15
1896	AMEX	IQDF	Thu, Oct 29, 2020	20.12	20.25	20.02	20.20
1895	AMEX	IQDF	Wed, Oct 28, 2020	20.28	20.30	20.11	20.11
1894	AMEX	IQDF	Tue, Oct 27, 2020	20.83	20.83	20.70	20.74
1893	AMEX	IQDF	Mon, Oct 26, 2020	20.91	20.96	20.75	20.85
1892	AMEX	IQDF	Fri, Oct 23, 2020	21.14	21.17	21.06	21.17
1891	AMEX	IQDF	Thu, Oct 22, 2020	21.02	21.09	20.93	21.06
1890	AMEX	IQDF	Wed, Oct 21, 2020	21.04	21.12	20.98	20.99
1889	AMEX	IQDF	Tue, Oct 20, 2020	21.01	21.11	21.01	21.04
1888	AMEX	IQDF	Mon, Oct 19, 2020	21.04	21.07	20.86	20.88
1887	AMEX	IQDF	Fri, Oct 16, 2020	20.98	21.03	20.93	20.95
1886	AMEX	IQDF	Thu, Oct 15, 2020	20.85	20.97	20.82	20.96
1885	AMEX	IQDF	Wed, Oct 14, 2020	21.23	21.33	21.15	21.19
1884	AMEX	IQDF	Tue, Oct 13, 2020	21.25	21.25	21.15	21.21
1883	AMEX	IQDF	Mon, Oct 12, 2020	21.37	21.44	21.35	21.40
1882	AMEX	IQDF	Fri, Oct 9, 2020	21.27	21.38	21.25	21.31
1881	AMEX	IQDF	Thu, Oct 8, 2020	21.04	21.12	21.02	21.11
1880	AMEX	IQDF	Wed, Oct 7, 2020	20.90	20.97	20.87	20.95
1879	AMEX	IQDF	Tue, Oct 6, 2020	21.00	21.02	20.76	20.79
1878	AMEX	IQDF	Mon, Oct 5, 2020	20.86	21.02	20.86	21.00
1877	AMEX	IQDF	Fri, Oct 2, 2020	20.55	20.82	20.55	20.76
1876	AMEX	IQDF	Thu, Oct 1, 2020	20.80	20.80	20.69	20.78
1875	AMEX	IQDF	Wed, Sep 30, 2020	20.67	20.76	20.60	20.68
1874	AMEX	IQDF	Tue, Sep 29, 2020	20.72	20.73	20.58	20.65
1873	AMEX	IQDF	Mon, Sep 28, 2020	20.60	20.70	20.59	20.66
1872	AMEX	IQDF	Fri, Sep 25, 2020	20.17	20.36	20.15	20.35
1871	AMEX	IQDF	Thu, Sep 24, 2020	20.30	20.46	20.22	20.37
1870	AMEX	IQDF	Wed, Sep 23, 2020	20.63	20.65	20.35	20.36
1869	AMEX	IQDF	Tue, Sep 22, 2020	20.63	20.64	20.43	20.61
1868	AMEX	IQDF	Mon, Sep 21, 2020	20.62	20.66	20.42	20.66
1867	AMEX	IQDF	Fri, Sep 18, 2020	21.16	21.19	21.04	21.06
1866	AMEX	IQDF	Thu, Sep 17, 2020	21.35	21.51	21.35	21.27
1865	AMEX	IQDF	Wed, Sep 16, 2020	21.55	21.62	21.47	21.48
1864	AMEX	IQDF	Tue, Sep 15, 2020	21.58	21.58	21.49	21.51
1863	AMEX	IQDF	Mon, Sep 14, 2020	21.37	21.40	21.32	21.35
1862	AMEX	IQDF	Fri, Sep 11, 2020	21.22	21.27	21.16	21.21
1861	AMEX	IQDF	Thu, Sep 10, 2020	21.35	21.38	21.03	21.05
1860	AMEX	IQDF	Wed, Sep 9, 2020	21.27	21.35	21.21	21.30
1859	AMEX	IQDF	Tue, Sep 8, 2020	20.96	21.10	20.92	20.95
1858	AMEX	IQDF	Fri, Sep 4, 2020	21.30	21.33	20.98	21.30
1857	AMEX	IQDF	Thu, Sep 3, 2020	21.55	21.56	21.18	21.20
1856	AMEX	IQDF	Wed, Sep 2, 2020	21.54	21.64	21.48	21.64
1855	AMEX	IQDF	Tue, Sep 1, 2020	21.45	21.49	21.38	21.48
1854	AMEX	IQDF	Mon, Aug 31, 2020	21.49	21.49	21.38	21.44
1853	AMEX	IQDF	Fri, Aug 28, 2020	21.61	21.66	21.53	21.66
1852	AMEX	IQDF	Thu, Aug 27, 2020	21.58	21.62	21.46	21.50
1851	AMEX	IQDF	Wed, Aug 26, 2020	21.58	21.70	21.58	21.66
1850	AMEX	IQDF	Tue, Aug 25, 2020	21.67	21.69	21.49	21.62
1849	AMEX	IQDF	Mon, Aug 24, 2020	21.61	21.63	21.51	21.58
1848	AMEX	IQDF	Fri, Aug 21, 2020	21.25	21.37	21.25	21.37
1847	AMEX	IQDF	Thu, Aug 20, 2020	21.31	21.48	21.28	21.46
1846	AMEX	IQDF	Wed, Aug 19, 2020	21.62	21.68	21.50	21.50
1845	AMEX	IQDF	Tue, Aug 18, 2020	21.62	21.62	21.52	21.58
1844	AMEX	IQDF	Mon, Aug 17, 2020	21.57	21.59	21.55	21.59
1843	AMEX	IQDF	Fri, Aug 14, 2020	21.36	21.50	21.36	21.43
1842	AMEX	IQDF	Thu, Aug 13, 2020	21.58	21.58	21.43	21.48
1841	AMEX	IQDF	Wed, Aug 12, 2020	21.55	21.70	21.55	21.64
1840	AMEX	IQDF	Tue, Aug 11, 2020	21.44	21.44	21.22	21.24
1839	AMEX	IQDF	Mon, Aug 10, 2020	21.09	21.17	21.07	21.17
1838	AMEX	IQDF	Fri, Aug 7, 2020	20.93	21.04	20.91	21.00
1837	AMEX	IQDF	Thu, Aug 6, 2020	21.10	21.22	21.05	21.21
1836	AMEX	IQDF	Wed, Aug 5, 2020	21.22	21.29	21.13	21.17
1835	AMEX	IQDF	Tue, Aug 4, 2020	20.90	21.05	20.88	21.04
1834	AMEX	IQDF	Mon, Aug 3, 2020	20.74	20.88	20.72	20.87
1833	AMEX	IQDF	Fri, Jul 31, 2020	20.84	20.84	20.51	20.64
1832	AMEX	IQDF	Thu, Jul 30, 2020	20.81	20.95	20.64	20.95
1831	AMEX	IQDF	Wed, Jul 29, 2020	21.14	21.26	21.11	21.25
1830	AMEX	IQDF	Tue, Jul 28, 2020	21.16	21.17	21.05	21.07
1829	AMEX	IQDF	Mon, Jul 27, 2020	21.15	21.25	21.15	21.25
1828	AMEX	IQDF	Fri, Jul 24, 2020	20.87	21.02	20.86	21.01
1827	AMEX	IQDF	Thu, Jul 23, 2020	21.10	21.17	20.95	20.99
1826	AMEX	IQDF	Wed, Jul 22, 2020	21.15	21.20	21.10	21.18
1825	AMEX	IQDF	Tue, Jul 21, 2020	21.16	21.21	21.10	21.10
1824	AMEX	IQDF	Mon, Jul 20, 2020	21.02	21.11	20.97	21.11
1823	AMEX	IQDF	Fri, Jul 17, 2020	20.94	20.98	20.89	20.96
1822	AMEX	IQDF	Thu, Jul 16, 2020	20.88	20.95	20.87	20.91
1821	AMEX	IQDF	Wed, Jul 15, 2020	21.01	21.10	20.93	21.00
1820	AMEX	IQDF	Tue, Jul 14, 2020	20.62	20.87	20.62	20.83
1819	AMEX	IQDF	Mon, Jul 13, 2020	20.75	20.87	20.55	20.59
1818	AMEX	IQDF	Fri, Jul 10, 2020	20.52	20.62	20.50	20.60
1817	AMEX	IQDF	Thu, Jul 9, 2020	20.75	20.75	20.40	20.49
1816	AMEX	IQDF	Wed, Jul 8, 2020	20.60	20.73	20.55	20.73
1815	AMEX	IQDF	Tue, Jul 7, 2020	20.68	20.74	20.54	20.54
1814	AMEX	IQDF	Mon, Jul 6, 2020	20.86	20.91	20.82	20.88
1813	AMEX	IQDF	Thu, Jul 2, 2020	20.54	20.64	20.48	20.48
1812	AMEX	IQDF	Wed, Jul 1, 2020	20.15	20.27	20.13	20.25
1811	AMEX	IQDF	Tue, Jun 30, 2020	20.05	20.17	20.03	20.11
1810	AMEX	IQDF	Mon, Jun 29, 2020	20.10	20.19	20.03	20.17
1809	AMEX	IQDF	Fri, Jun 26, 2020	20.26	20.28	20.04	20.09
1808	AMEX	IQDF	Thu, Jun 25, 2020	20.15	20.36	20.09	20.36
1807	AMEX	IQDF	Wed, Jun 24, 2020	20.40	20.42	20.09	20.16
1806	AMEX	IQDF	Tue, Jun 23, 2020	20.70	20.73	20.56	20.60
1805	AMEX	IQDF	Mon, Jun 22, 2020	20.38	20.54	20.38	20.51
1804	AMEX	IQDF	Fri, Jun 19, 2020	20.67	20.67	20.32	20.34
1803	AMEX	IQDF	Thu, Jun 18, 2020	20.58	20.69	20.58	20.39
1802	AMEX	IQDF	Wed, Jun 17, 2020	20.75	20.79	20.64	20.66
1801	AMEX	IQDF	Tue, Jun 16, 2020	20.77	20.79	20.42	20.57
1800	AMEX	IQDF	Mon, Jun 15, 2020	20.00	20.48	19.95	20.42
1799	AMEX	IQDF	Fri, Jun 12, 2020	20.54	20.55	20.13	20.45
1798	AMEX	IQDF	Thu, Jun 11, 2020	20.60	20.63	20.03	20.06
1797	AMEX	IQDF	Wed, Jun 10, 2020	21.26	21.27	21.10	21.17
1796	AMEX	IQDF	Tue, Jun 9, 2020	21.09	21.23	21.04	21.18
1795	AMEX	IQDF	Mon, Jun 8, 2020	21.24	21.40	21.13	21.40
1794	AMEX	IQDF	Fri, Jun 5, 2020	21.09	21.22	21.08	21.09
1793	AMEX	IQDF	Thu, Jun 4, 2020	20.65	20.80	20.62	20.70
1792	AMEX	IQDF	Wed, Jun 3, 2020	20.61	20.86	20.61	20.80
1791	AMEX	IQDF	Tue, Jun 2, 2020	20.19	20.35	20.17	20.35
1790	AMEX	IQDF	Mon, Jun 1, 2020	19.74	20.05	19.66	20.05
1789	AMEX	IQDF	Fri, May 29, 2020	19.60	19.64	19.42	19.63
1788	AMEX	IQDF	Thu, May 28, 2020	19.75	19.90	19.67	19.67
1787	AMEX	IQDF	Wed, May 27, 2020	19.58	19.65	19.43	19.64
1786	AMEX	IQDF	Tue, May 26, 2020	19.32	19.39	19.27	19.30
1785	AMEX	IQDF	Fri, May 22, 2020	18.70	18.70	18.57	18.67
1784	AMEX	IQDF	Thu, May 21, 2020	18.93	19.01	18.78	18.82
1783	AMEX	IQDF	Wed, May 20, 2020	18.97	19.09	18.94	19.02
1782	AMEX	IQDF	Tue, May 19, 2020	18.82	18.90	18.70	18.70
1781	AMEX	IQDF	Mon, May 18, 2020	18.67	18.99	18.67	18.95
1780	AMEX	IQDF	Fri, May 15, 2020	18.26	18.33	18.17	18.29
1779	AMEX	IQDF	Thu, May 14, 2020	18.05	18.35	17.94	18.31
1778	AMEX	IQDF	Wed, May 13, 2020	18.68	18.68	18.33	18.42
1777	AMEX	IQDF	Tue, May 12, 2020	18.86	18.93	18.63	18.63
1776	AMEX	IQDF	Mon, May 11, 2020	18.74	18.85	18.71	18.83
1775	AMEX	IQDF	Fri, May 8, 2020	18.75	18.88	18.74	18.87
1774	AMEX	IQDF	Thu, May 7, 2020	18.56	18.66	18.48	18.57
1773	AMEX	IQDF	Wed, May 6, 2020	18.64	18.64	18.39	18.43
1772	AMEX	IQDF	Tue, May 5, 2020	18.61	18.69	18.54	18.56
1771	AMEX	IQDF	Mon, May 4, 2020	18.34	18.50	18.29	18.47
1770	AMEX	IQDF	Fri, May 1, 2020	18.56	18.62	18.38	18.40
1769	AMEX	IQDF	Thu, Apr 30, 2020	19.11	19.13	18.85	18.94
1768	AMEX	IQDF	Wed, Apr 29, 2020	19.13	19.34	19.11	19.24
1767	AMEX	IQDF	Tue, Apr 28, 2020	18.91	18.92	18.71	18.72
1766	AMEX	IQDF	Mon, Apr 27, 2020	18.42	18.60	18.40	18.56
1765	AMEX	IQDF	Fri, Apr 24, 2020	18.30	18.35	18.14	18.34
1764	AMEX	IQDF	Thu, Apr 23, 2020	18.25	18.50	18.14	18.17
1763	AMEX	IQDF	Wed, Apr 22, 2020	18.16	18.18	18.09	18.15
1762	AMEX	IQDF	Tue, Apr 21, 2020	17.88	18.04	17.75	17.79
1761	AMEX	IQDF	Mon, Apr 20, 2020	18.27	18.49	18.18	18.18
1760	AMEX	IQDF	Fri, Apr 17, 2020	18.47	18.56	18.35	18.55
1759	AMEX	IQDF	Thu, Apr 16, 2020	18.25	18.27	17.94	18.04
1758	AMEX	IQDF	Wed, Apr 15, 2020	18.17	18.24	18.01	18.10
1757	AMEX	IQDF	Tue, Apr 14, 2020	18.71	18.80	18.60	18.65
1756	AMEX	IQDF	Mon, Apr 13, 2020	18.45	18.50	18.30	18.39
1755	AMEX	IQDF	Thu, Apr 9, 2020	18.53	18.74	18.42	18.54
1754	AMEX	IQDF	Wed, Apr 8, 2020	18.10	18.28	17.99	18.20
1753	AMEX	IQDF	Tue, Apr 7, 2020	18.50	18.63	18.02	18.05
1752	AMEX	IQDF	Mon, Apr 6, 2020	17.72	18.04	17.69	17.97
1751	AMEX	IQDF	Fri, Apr 3, 2020	17.33	17.33	16.96	17.10
1750	AMEX	IQDF	Thu, Apr 2, 2020	17.24	17.53	17.22	17.52
1749	AMEX	IQDF	Wed, Apr 1, 2020	17.29	17.45	17.06	17.07
1748	AMEX	IQDF	Tue, Mar 31, 2020	17.60	17.93	17.57	17.72
1747	AMEX	IQDF	Mon, Mar 30, 2020	17.38	17.72	17.26	17.68
1746	AMEX	IQDF	Fri, Mar 27, 2020	17.30	17.65	17.13	17.39
1745	AMEX	IQDF	Thu, Mar 26, 2020	17.43	18.06	17.43	18.06
1744	AMEX	IQDF	Wed, Mar 25, 2020	16.93	17.77	16.79	17.35
1743	AMEX	IQDF	Tue, Mar 24, 2020	16.50	16.84	16.34	16.73
1742	AMEX	IQDF	Mon, Mar 23, 2020	15.74	15.84	15.37	15.46
1741	AMEX	IQDF	Fri, Mar 20, 2020	16.44	16.50	15.71	15.80
1740	AMEX	IQDF	Thu, Mar 19, 2020	15.85	16.38	15.71	15.87
1739	AMEX	IQDF	Wed, Mar 18, 2020	15.96	16.39	15.61	15.94
1738	AMEX	IQDF	Tue, Mar 17, 2020	16.53	17.03	16.40	16.99
1737	AMEX	IQDF	Mon, Mar 16, 2020	16.22	16.93	16.13	16.33
1736	AMEX	IQDF	Fri, Mar 13, 2020	18.44	18.44	17.40	18.33
1735	AMEX	IQDF	Thu, Mar 12, 2020	17.94	18.09	13.67	17.50
1734	AMEX	IQDF	Wed, Mar 11, 2020	19.92	19.92	19.35	19.46
1733	AMEX	IQDF	Tue, Mar 10, 2020	20.48	20.52	19.94	20.52
1732	AMEX	IQDF	Mon, Mar 9, 2020	20.00	20.34	19.71	19.71
1731	AMEX	IQDF	Fri, Mar 6, 2020	21.47	21.64	21.35	21.49
1730	AMEX	IQDF	Thu, Mar 5, 2020	21.93	22.06	21.70	21.82
1729	AMEX	IQDF	Wed, Mar 4, 2020	22.20	22.44	22.01	22.43
1728	AMEX	IQDF	Tue, Mar 3, 2020	22.16	22.38	21.78	21.87
1727	AMEX	IQDF	Mon, Mar 2, 2020	21.73	22.10	21.58	22.10
1726	AMEX	IQDF	Fri, Feb 28, 2020	21.41	21.76	21.33	21.74
1725	AMEX	IQDF	Thu, Feb 27, 2020	22.24	22.43	21.91	21.91
1724	AMEX	IQDF	Wed, Feb 26, 2020	22.72	22.87	22.61	22.63
1723	AMEX	IQDF	Tue, Feb 25, 2020	23.00	23.01	22.51	22.52
1722	AMEX	IQDF	Mon, Feb 24, 2020	22.87	23.04	22.81	22.89
1721	AMEX	IQDF	Fri, Feb 21, 2020	23.77	23.85	23.73	23.78
1720	AMEX	IQDF	Thu, Feb 20, 2020	23.85	23.91	23.72	23.81
1719	AMEX	IQDF	Wed, Feb 19, 2020	23.98	23.99	23.94	23.96
1718	AMEX	IQDF	Tue, Feb 18, 2020	23.85	23.92	23.85	23.86
1717	AMEX	IQDF	Fri, Feb 14, 2020	24.12	24.16	23.97	24.00
1716	AMEX	IQDF	Thu, Feb 13, 2020	24.04	24.21	24.04	24.10
1715	AMEX	IQDF	Wed, Feb 12, 2020	24.18	24.21	24.12	24.20
1714	AMEX	IQDF	Tue, Feb 11, 2020	24.06	24.11	24.00	24.06
1713	AMEX	IQDF	Mon, Feb 10, 2020	23.74	23.87	23.74	23.87
1712	AMEX	IQDF	Fri, Feb 7, 2020	23.87	23.88	23.76	23.78
1711	AMEX	IQDF	Thu, Feb 6, 2020	24.13	24.13	24.04	24.10
1710	AMEX	IQDF	Wed, Feb 5, 2020	24.14	24.14	24.05	24.13
1709	AMEX	IQDF	Tue, Feb 4, 2020	23.88	23.93	23.86	23.90
1708	AMEX	IQDF	Mon, Feb 3, 2020	23.52	23.63	23.49	23.49
1707	AMEX	IQDF	Fri, Jan 31, 2020	23.66	23.66	23.44	23.48
1706	AMEX	IQDF	Thu, Jan 30, 2020	23.73	23.91	23.69	23.91
1705	AMEX	IQDF	Wed, Jan 29, 2020	24.00	24.00	23.91	23.92
1704	AMEX	IQDF	Tue, Jan 28, 2020	23.79	23.95	23.79	23.95
1703	AMEX	IQDF	Mon, Jan 27, 2020	23.69	23.78	23.65	23.65
1702	AMEX	IQDF	Fri, Jan 24, 2020	24.39	24.40	24.17	24.22
1701	AMEX	IQDF	Thu, Jan 23, 2020	24.29	24.41	24.20	24.38
1700	AMEX	IQDF	Wed, Jan 22, 2020	24.52	24.53	24.46	24.46
1699	AMEX	IQDF	Tue, Jan 21, 2020	24.57	24.57	24.45	24.45
1698	AMEX	IQDF	Fri, Jan 17, 2020	24.79	24.82	24.75	24.81
1697	AMEX	IQDF	Thu, Jan 16, 2020	24.62	24.68	24.59	24.67
1696	AMEX	IQDF	Wed, Jan 15, 2020	24.50	24.55	24.47	24.52
1695	AMEX	IQDF	Tue, Jan 14, 2020	24.54	24.61	24.51	24.58
1694	AMEX	IQDF	Mon, Jan 13, 2020	24.43	24.59	24.39	24.59
1693	AMEX	IQDF	Fri, Jan 10, 2020	24.44	24.45	24.36	24.37
1692	AMEX	IQDF	Thu, Jan 9, 2020	24.35	24.39	24.31	24.36
1691	AMEX	IQDF	Wed, Jan 8, 2020	24.19	24.36	24.19	24.27
1690	AMEX	IQDF	Tue, Jan 7, 2020	24.30	24.30	24.22	24.22
1689	AMEX	IQDF	Mon, Jan 6, 2020	24.19	24.35	24.19	24.32
1688	AMEX	IQDF	Fri, Jan 3, 2020	24.29	24.40	24.27	24.31
1687	AMEX	IQDF	Thu, Jan 2, 2020	24.45	24.54	24.44	24.53
1686	AMEX	IQDF	Tue, Dec 31, 2019	24.23	24.31	24.16	24.29
1685	AMEX	IQDF	Mon, Dec 30, 2019	24.34	24.37	24.16	24.20
1684	AMEX	IQDF	Fri, Dec 27, 2019	24.39	24.39	24.29	24.33
1683	AMEX	IQDF	Thu, Dec 26, 2019	24.19	24.23	24.15	24.23
1682	AMEX	IQDF	Tue, Dec 24, 2019	24.12	24.12	24.05	24.07
1681	AMEX	IQDF	Mon, Dec 23, 2019	24.06	24.10	24.04	24.08
1680	AMEX	IQDF	Fri, Dec 20, 2019	24.09	24.11	24.04	24.05
1679	AMEX	IQDF	Thu, Dec 19, 2019	24.17	24.23	24.15	24.03
1678	AMEX	IQDF	Wed, Dec 18, 2019	24.20	24.23	24.15	24.18
1677	AMEX	IQDF	Tue, Dec 17, 2019	24.21	24.25	24.18	24.20
1676	AMEX	IQDF	Mon, Dec 16, 2019	24.24	24.31	24.24	24.30
1675	AMEX	IQDF	Fri, Dec 13, 2019	23.95	24.11	23.94	24.00
1674	AMEX	IQDF	Thu, Dec 12, 2019	23.61	23.84	23.54	23.84
1673	AMEX	IQDF	Wed, Dec 11, 2019	23.49	23.63	23.49	23.62
1672	AMEX	IQDF	Tue, Dec 10, 2019	23.44	23.48	23.38	23.42
1671	AMEX	IQDF	Mon, Dec 9, 2019	23.48	23.52	23.44	23.45
1670	AMEX	IQDF	Fri, Dec 6, 2019	23.49	23.52	23.46	23.52
1669	AMEX	IQDF	Thu, Dec 5, 2019	23.36	23.38	23.30	23.36
1668	AMEX	IQDF	Wed, Dec 4, 2019	23.27	23.34	23.26	23.34
1667	AMEX	IQDF	Tue, Dec 3, 2019	23.02	23.14	22.96	23.11
1666	AMEX	IQDF	Mon, Dec 2, 2019	23.32	23.32	23.15	23.20
1665	AMEX	IQDF	Fri, Nov 29, 2019	23.27	23.30	23.25	23.27
1664	AMEX	IQDF	Wed, Nov 27, 2019	23.46	23.49	23.43	23.46
1663	AMEX	IQDF	Tue, Nov 26, 2019	23.41	23.46	23.39	23.45
1662	AMEX	IQDF	Mon, Nov 25, 2019	23.41	23.48	23.40	23.44
1661	AMEX	IQDF	Fri, Nov 22, 2019	23.38	23.38	23.28	23.32
1660	AMEX	IQDF	Thu, Nov 21, 2019	23.28	23.29	23.20	23.27
1659	AMEX	IQDF	Wed, Nov 20, 2019	23.34	23.36	23.23	23.27
1658	AMEX	IQDF	Tue, Nov 19, 2019	23.54	23.54	23.44	23.47
1657	AMEX	IQDF	Mon, Nov 18, 2019	23.39	23.47	23.39	23.44
1656	AMEX	IQDF	Fri, Nov 15, 2019	23.31	23.39	23.31	23.35
1655	AMEX	IQDF	Thu, Nov 14, 2019	23.24	23.28	23.19	23.27
1654	AMEX	IQDF	Wed, Nov 13, 2019	23.28	23.35	23.28	23.33
1653	AMEX	IQDF	Tue, Nov 12, 2019	23.45	23.45	23.37	23.41
1652	AMEX	IQDF	Mon, Nov 11, 2019	23.36	23.42	23.36	23.40
1651	AMEX	IQDF	Fri, Nov 8, 2019	23.46	23.47	23.41	23.46
1650	AMEX	IQDF	Thu, Nov 7, 2019	23.58	23.61	23.54	23.55
1649	AMEX	IQDF	Wed, Nov 6, 2019	23.46	23.48	23.39	23.41
1648	AMEX	IQDF	Tue, Nov 5, 2019	23.46	23.47	23.41	23.42
1647	AMEX	IQDF	Mon, Nov 4, 2019	23.46	23.46	23.37	23.40
1646	AMEX	IQDF	Fri, Nov 1, 2019	23.16	23.28	23.16	23.26
1645	AMEX	IQDF	Thu, Oct 31, 2019	23.10	23.10	22.99	23.06
1644	AMEX	IQDF	Wed, Oct 30, 2019	23.04	23.19	23.02	23.19
1643	AMEX	IQDF	Tue, Oct 29, 2019	23.04	23.11	23.02	23.06
1642	AMEX	IQDF	Mon, Oct 28, 2019	23.14	23.18	23.14	23.16
1641	AMEX	IQDF	Fri, Oct 25, 2019	22.97	23.08	22.97	23.06
1640	AMEX	IQDF	Thu, Oct 24, 2019	23.10	23.10	23.03	23.05
1639	AMEX	IQDF	Wed, Oct 23, 2019	22.92	23.02	22.90	23.01
1638	AMEX	IQDF	Tue, Oct 22, 2019	22.90	22.99	22.86	22.90
1637	AMEX	IQDF	Mon, Oct 21, 2019	22.88	22.88	22.84	22.86
1636	AMEX	IQDF	Fri, Oct 18, 2019	22.73	22.77	22.67	22.75
1635	AMEX	IQDF	Thu, Oct 17, 2019	22.70	22.73	22.64	22.70
1634	AMEX	IQDF	Wed, Oct 16, 2019	22.51	22.62	22.51	22.61
1633	AMEX	IQDF	Tue, Oct 15, 2019	22.37	22.61	22.37	22.53
1632	AMEX	IQDF	Mon, Oct 14, 2019	22.31	22.37	22.31	22.34
1631	AMEX	IQDF	Fri, Oct 11, 2019	22.39	22.54	22.39	22.44
1630	AMEX	IQDF	Thu, Oct 10, 2019	21.91	22.10	21.91	22.09
1629	AMEX	IQDF	Wed, Oct 9, 2019	21.88	21.91	21.83	21.86
1628	AMEX	IQDF	Tue, Oct 8, 2019	21.85	21.88	21.75	21.75
1627	AMEX	IQDF	Mon, Oct 7, 2019	22.02	22.06	21.97	21.98
1626	AMEX	IQDF	Fri, Oct 4, 2019	21.91	22.03	21.88	22.01
1625	AMEX	IQDF	Thu, Oct 3, 2019	21.76	21.94	21.72	21.93
1624	AMEX	IQDF	Wed, Oct 2, 2019	21.92	21.92	21.76	21.79
1623	AMEX	IQDF	Tue, Oct 1, 2019	22.31	22.31	22.10	22.14
1622	AMEX	IQDF	Mon, Sep 30, 2019	22.26	22.33	22.26	22.28
1621	AMEX	IQDF	Fri, Sep 27, 2019	22.29	22.34	22.16	22.21
1620	AMEX	IQDF	Thu, Sep 26, 2019	22.32	22.32	22.23	22.25
1619	AMEX	IQDF	Wed, Sep 25, 2019	22.19	22.27	22.11	22.23
1618	AMEX	IQDF	Tue, Sep 24, 2019	22.46	22.46	22.26	22.28
1617	AMEX	IQDF	Mon, Sep 23, 2019	22.32	22.43	22.29	22.42
1616	AMEX	IQDF	Fri, Sep 20, 2019	22.55	22.67	22.45	22.45
1615	AMEX	IQDF	Thu, Sep 19, 2019	22.89	22.90	22.82	22.54
1614	AMEX	IQDF	Wed, Sep 18, 2019	22.81	22.86	22.75	22.80
1613	AMEX	IQDF	Tue, Sep 17, 2019	22.76	22.87	22.74	22.87
1612	AMEX	IQDF	Mon, Sep 16, 2019	22.89	22.92	22.86	22.86
1611	AMEX	IQDF	Fri, Sep 13, 2019	22.95	23.02	22.92	22.97
1610	AMEX	IQDF	Thu, Sep 12, 2019	22.73	22.86	22.71	22.81
1609	AMEX	IQDF	Wed, Sep 11, 2019	22.64	22.70	22.63	22.70
1608	AMEX	IQDF	Tue, Sep 10, 2019	22.46	22.59	22.46	22.54
1607	AMEX	IQDF	Mon, Sep 9, 2019	22.42	22.46	22.41	22.43
1606	AMEX	IQDF	Fri, Sep 6, 2019	22.34	22.36	22.30	22.34
1605	AMEX	IQDF	Thu, Sep 5, 2019	22.27	22.32	22.25	22.28
1604	AMEX	IQDF	Wed, Sep 4, 2019	22.01	22.07	21.98	22.06
1603	AMEX	IQDF	Tue, Sep 3, 2019	21.71	21.80	21.69	21.80
1602	AMEX	IQDF	Fri, Aug 30, 2019	21.92	21.92	21.79	21.84
1601	AMEX	IQDF	Thu, Aug 29, 2019	21.72	21.78	21.67	21.74
1600	AMEX	IQDF	Wed, Aug 28, 2019	21.51	21.63	21.50	21.57
1599	AMEX	IQDF	Tue, Aug 27, 2019	21.68	21.72	21.59	21.61
1598	AMEX	IQDF	Mon, Aug 26, 2019	21.65	21.65	21.54	21.57
1597	AMEX	IQDF	Fri, Aug 23, 2019	21.61	21.79	21.43	21.48
1596	AMEX	IQDF	Thu, Aug 22, 2019	21.74	21.74	21.61	21.65
1595	AMEX	IQDF	Wed, Aug 21, 2019	21.82	21.82	21.75	21.75
1594	AMEX	IQDF	Tue, Aug 20, 2019	21.67	21.67	21.58	21.62
1593	AMEX	IQDF	Mon, Aug 19, 2019	21.79	21.79	21.70	21.71
1592	AMEX	IQDF	Fri, Aug 16, 2019	21.53	21.61	21.49	21.59
1591	AMEX	IQDF	Thu, Aug 15, 2019	21.42	21.42	21.27	21.39
1590	AMEX	IQDF	Wed, Aug 14, 2019	21.50	21.51	21.34	21.34
1589	AMEX	IQDF	Tue, Aug 13, 2019	21.59	21.93	21.59	21.85
1588	AMEX	IQDF	Mon, Aug 12, 2019	21.70	21.76	21.63	21.68
1587	AMEX	IQDF	Fri, Aug 9, 2019	21.94	21.94	21.78	21.81
1586	AMEX	IQDF	Thu, Aug 8, 2019	21.91	22.07	21.90	22.07
1585	AMEX	IQDF	Wed, Aug 7, 2019	21.62	21.84	21.55	21.82
1584	AMEX	IQDF	Tue, Aug 6, 2019	21.80	21.80	21.61	21.77
1583	AMEX	IQDF	Mon, Aug 5, 2019	21.79	21.83	21.53	21.61
1582	AMEX	IQDF	Fri, Aug 2, 2019	22.20	22.23	22.06	22.14
1581	AMEX	IQDF	Thu, Aug 1, 2019	22.42	22.63	22.25	22.26
1580	AMEX	IQDF	Wed, Jul 31, 2019	22.69	22.71	22.42	22.50
1579	AMEX	IQDF	Tue, Jul 30, 2019	22.68	22.69	22.64	22.69
1578	AMEX	IQDF	Mon, Jul 29, 2019	22.91	22.91	22.86	22.89
1577	AMEX	IQDF	Fri, Jul 26, 2019	22.89	22.91	22.86	22.90
1576	AMEX	IQDF	Thu, Jul 25, 2019	23.02	23.02	22.89	22.90
1575	AMEX	IQDF	Wed, Jul 24, 2019	23.03	23.08	23.01	23.06
1574	AMEX	IQDF	Tue, Jul 23, 2019	23.13	23.14	23.04	23.11
1573	AMEX	IQDF	Mon, Jul 22, 2019	23.08	23.08	23.01	23.05
1572	AMEX	IQDF	Fri, Jul 19, 2019	23.09	23.11	23.02	23.02
1571	AMEX	IQDF	Thu, Jul 18, 2019	22.96	23.14	22.95	23.14
1570	AMEX	IQDF	Wed, Jul 17, 2019	23.10	23.10	23.01	23.02
1569	AMEX	IQDF	Tue, Jul 16, 2019	23.10	23.13	23.00	23.00
1568	AMEX	IQDF	Mon, Jul 15, 2019	23.19	23.19	23.12	23.17
1567	AMEX	IQDF	Fri, Jul 12, 2019	23.12	23.15	23.07	23.14
1566	AMEX	IQDF	Thu, Jul 11, 2019	23.19	23.19	23.05	23.11
1565	AMEX	IQDF	Wed, Jul 10, 2019	23.13	23.16	23.08	23.13
1564	AMEX	IQDF	Tue, Jul 9, 2019	22.92	23.01	22.92	22.98
1563	AMEX	IQDF	Mon, Jul 8, 2019	23.09	23.14	23.09	23.10
1562	AMEX	IQDF	Fri, Jul 5, 2019	23.20	23.23	23.11	23.21
1561	AMEX	IQDF	Wed, Jul 3, 2019	23.30	23.38	23.30	23.37
1560	AMEX	IQDF	Tue, Jul 2, 2019	23.25	23.26	23.22	23.25
1559	AMEX	IQDF	Mon, Jul 1, 2019	23.31	23.31	23.15	23.20
1558	AMEX	IQDF	Fri, Jun 28, 2019	23.03	23.06	23.00	23.02
1557	AMEX	IQDF	Thu, Jun 27, 2019	22.96	23.01	22.96	22.98
1556	AMEX	IQDF	Wed, Jun 26, 2019	22.85	22.94	22.84	22.84
1555	AMEX	IQDF	Tue, Jun 25, 2019	22.91	22.93	22.78	22.81
1554	AMEX	IQDF	Mon, Jun 24, 2019	22.91	22.97	22.91	22.92
1553	AMEX	IQDF	Fri, Jun 21, 2019	22.89	22.96	22.88	22.91
1552	AMEX	IQDF	Thu, Jun 20, 2019	23.50	23.51	23.35	22.98
1551	AMEX	IQDF	Wed, Jun 19, 2019	23.14	23.26	23.09	23.23
1550	AMEX	IQDF	Tue, Jun 18, 2019	22.90	23.09	22.90	23.06
1549	AMEX	IQDF	Mon, Jun 17, 2019	22.76	22.84	22.74	22.74
1548	AMEX	IQDF	Fri, Jun 14, 2019	22.79	22.81	22.75	22.76
1547	AMEX	IQDF	Thu, Jun 13, 2019	22.93	22.98	22.88	22.96
1546	AMEX	IQDF	Wed, Jun 12, 2019	22.98	23.02	22.88	22.88
1545	AMEX	IQDF	Tue, Jun 11, 2019	23.17	23.17	23.06	23.12
1544	AMEX	IQDF	Mon, Jun 10, 2019	22.98	23.01	22.93	22.94
1543	AMEX	IQDF	Fri, Jun 7, 2019	22.84	22.95	22.83	22.89
1542	AMEX	IQDF	Thu, Jun 6, 2019	22.58	22.66	22.57	22.61
1541	AMEX	IQDF	Wed, Jun 5, 2019	22.64	22.64	22.49	22.53
1540	AMEX	IQDF	Tue, Jun 4, 2019	22.49	22.57	22.41	22.56
1539	AMEX	IQDF	Mon, Jun 3, 2019	22.30	22.35	22.23	22.33
1538	AMEX	IQDF	Fri, May 31, 2019	22.14	22.29	22.14	22.28
1537	AMEX	IQDF	Thu, May 30, 2019	22.25	22.35	22.25	22.31
1536	AMEX	IQDF	Wed, May 29, 2019	22.20	22.23	22.12	22.21
1535	AMEX	IQDF	Tue, May 28, 2019	22.47	22.49	22.33	22.34
1534	AMEX	IQDF	Fri, May 24, 2019	22.40	22.46	22.35	22.42
1533	AMEX	IQDF	Thu, May 23, 2019	22.22	22.27	22.15	22.23
1532	AMEX	IQDF	Wed, May 22, 2019	22.49	22.52	22.45	22.50
1531	AMEX	IQDF	Tue, May 21, 2019	22.51	22.59	22.48	22.55
1530	AMEX	IQDF	Mon, May 20, 2019	22.43	22.50	22.39	22.44
1529	AMEX	IQDF	Fri, May 17, 2019	22.50	22.59	22.46	22.49
1528	AMEX	IQDF	Thu, May 16, 2019	22.68	22.77	22.65	22.66
1527	AMEX	IQDF	Wed, May 15, 2019	22.42	22.64	22.41	22.61
1526	AMEX	IQDF	Tue, May 14, 2019	22.56	22.64	22.51	22.55
1525	AMEX	IQDF	Mon, May 13, 2019	22.42	22.48	22.30	22.35
1524	AMEX	IQDF	Fri, May 10, 2019	22.74	22.91	22.60	22.89
1523	AMEX	IQDF	Thu, May 9, 2019	22.65	22.77	22.53	22.69
1522	AMEX	IQDF	Wed, May 8, 2019	22.91	22.94	22.86	22.90
1521	AMEX	IQDF	Tue, May 7, 2019	23.16	23.16	22.88	22.97
1520	AMEX	IQDF	Mon, May 6, 2019	23.09	23.36	23.09	23.32
1519	AMEX	IQDF	Fri, May 3, 2019	23.47	23.60	23.47	23.58
1518	AMEX	IQDF	Thu, May 2, 2019	23.42	23.43	23.32	23.36
1517	AMEX	IQDF	Wed, May 1, 2019	23.56	23.63	23.38	23.38
1516	AMEX	IQDF	Tue, Apr 30, 2019	23.54	23.59	23.48	23.56
1515	AMEX	IQDF	Mon, Apr 29, 2019	23.45	23.59	23.45	23.51
1514	AMEX	IQDF	Fri, Apr 26, 2019	23.39	23.47	23.39	23.45
1513	AMEX	IQDF	Thu, Apr 25, 2019	23.33	23.39	23.31	23.35
1512	AMEX	IQDF	Wed, Apr 24, 2019	23.54	23.56	23.44	23.45
1511	AMEX	IQDF	Tue, Apr 23, 2019	23.68	23.72	23.64	23.70
1510	AMEX	IQDF	Mon, Apr 22, 2019	23.68	23.78	23.68	23.76
1509	AMEX	IQDF	Thu, Apr 18, 2019	23.76	23.80	23.73	23.79
1508	AMEX	IQDF	Wed, Apr 17, 2019	23.86	23.86	23.78	23.80
1507	AMEX	IQDF	Tue, Apr 16, 2019	23.75	23.78	23.72	23.73
1506	AMEX	IQDF	Mon, Apr 15, 2019	23.72	23.72	23.67	23.69
1505	AMEX	IQDF	Fri, Apr 12, 2019	23.73	23.74	23.70	23.71
1504	AMEX	IQDF	Thu, Apr 11, 2019	23.59	23.62	23.53	23.57
1503	AMEX	IQDF	Wed, Apr 10, 2019	23.61	23.71	23.61	23.70
1502	AMEX	IQDF	Tue, Apr 9, 2019	23.63	23.65	23.59	23.59
1501	AMEX	IQDF	Mon, Apr 8, 2019	23.66	23.69	23.61	23.68
1500	AMEX	IQDF	Fri, Apr 5, 2019	23.67	23.73	23.66	23.70
1499	AMEX	IQDF	Thu, Apr 4, 2019	23.62	23.69	23.62	23.67
1498	AMEX	IQDF	Wed, Apr 3, 2019	23.58	23.71	23.58	23.64
1497	AMEX	IQDF	Tue, Apr 2, 2019	23.40	23.46	23.34	23.44
1496	AMEX	IQDF	Mon, Apr 1, 2019	23.29	23.41	23.28	23.40
1495	AMEX	IQDF	Fri, Mar 29, 2019	23.16	23.17	23.06	23.12
1494	AMEX	IQDF	Thu, Mar 28, 2019	23.04	23.09	22.96	23.06
1493	AMEX	IQDF	Wed, Mar 27, 2019	23.15	23.15	22.95	23.04
1492	AMEX	IQDF	Tue, Mar 26, 2019	23.22	23.24	23.13	23.16
1491	AMEX	IQDF	Mon, Mar 25, 2019	23.02	23.10	23.01	23.10
1490	AMEX	IQDF	Fri, Mar 22, 2019	23.21	23.22	22.98	22.99
1489	AMEX	IQDF	Thu, Mar 21, 2019	23.33	23.49	23.33	23.49
1488	AMEX	IQDF	Wed, Mar 20, 2019	23.43	23.61	23.31	23.47
1487	AMEX	IQDF	Tue, Mar 19, 2019	23.59	23.59	23.46	23.50
1486	AMEX	IQDF	Mon, Mar 18, 2019	23.38	23.50	23.38	23.50
1485	AMEX	IQDF	Fri, Mar 15, 2019	23.22	23.31	23.22	23.29
1484	AMEX	IQDF	Thu, Mar 14, 2019	23.16	23.19	23.14	23.04
1483	AMEX	IQDF	Wed, Mar 13, 2019	23.14	23.22	23.12	23.19
1482	AMEX	IQDF	Tue, Mar 12, 2019	23.03	23.10	23.03	23.08
1481	AMEX	IQDF	Mon, Mar 11, 2019	22.88	23.04	22.88	23.03
1480	AMEX	IQDF	Fri, Mar 8, 2019	22.68	22.79	22.68	22.78
1479	AMEX	IQDF	Thu, Mar 7, 2019	23.10	23.10	22.84	22.88
1478	AMEX	IQDF	Wed, Mar 6, 2019	23.34	23.34	23.21	23.21
1477	AMEX	IQDF	Tue, Mar 5, 2019	23.26	23.33	23.20	23.29
1476	AMEX	IQDF	Mon, Mar 4, 2019	23.36	23.36	23.15	23.26
1475	AMEX	IQDF	Fri, Mar 1, 2019	23.33	23.34	23.21	23.25
1474	AMEX	IQDF	Thu, Feb 28, 2019	23.25	23.28	23.22	23.24
1473	AMEX	IQDF	Wed, Feb 27, 2019	23.42	23.42	23.33	23.33
1472	AMEX	IQDF	Tue, Feb 26, 2019	23.42	23.53	23.41	23.46
1471	AMEX	IQDF	Mon, Feb 25, 2019	23.48	23.48	23.37	23.41
1470	AMEX	IQDF	Fri, Feb 22, 2019	23.27	23.35	23.27	23.32
1469	AMEX	IQDF	Thu, Feb 21, 2019	23.22	23.22	23.11	23.19
1468	AMEX	IQDF	Wed, Feb 20, 2019	23.18	23.32	23.18	23.22
1467	AMEX	IQDF	Tue, Feb 19, 2019	23.02	23.26	23.02	23.23
1466	AMEX	IQDF	Fri, Feb 15, 2019	23.02	23.07	22.97	23.07
1465	AMEX	IQDF	Thu, Feb 14, 2019	22.77	22.93	22.75	22.83
1464	AMEX	IQDF	Wed, Feb 13, 2019	22.93	22.97	22.81	22.84
1463	AMEX	IQDF	Tue, Feb 12, 2019	22.88	22.95	22.86	22.90
1462	AMEX	IQDF	Mon, Feb 11, 2019	22.73	22.76	22.68	22.72
1461	AMEX	IQDF	Fri, Feb 8, 2019	22.77	22.82	22.68	22.80
1460	AMEX	IQDF	Thu, Feb 7, 2019	22.95	22.96	22.78	22.87
1459	AMEX	IQDF	Wed, Feb 6, 2019	23.12	23.16	23.03	23.07
1458	AMEX	IQDF	Tue, Feb 5, 2019	23.18	23.24	23.13	23.18
1457	AMEX	IQDF	Mon, Feb 4, 2019	22.89	23.01	22.87	22.98
1456	AMEX	IQDF	Fri, Feb 1, 2019	23.00	23.00	22.88	22.95
1455	AMEX	IQDF	Thu, Jan 31, 2019	22.96	23.02	22.91	23.00
1454	AMEX	IQDF	Wed, Jan 30, 2019	22.74	23.01	22.68	22.96
1453	AMEX	IQDF	Tue, Jan 29, 2019	22.58	22.66	22.54	22.63
1452	AMEX	IQDF	Mon, Jan 28, 2019	22.40	22.46	22.34	22.42
1451	AMEX	IQDF	Fri, Jan 25, 2019	22.50	22.60	22.48	22.58
1450	AMEX	IQDF	Thu, Jan 24, 2019	22.28	22.42	22.23	22.36
1449	AMEX	IQDF	Wed, Jan 23, 2019	22.28	22.28	22.12	22.23
1448	AMEX	IQDF	Tue, Jan 22, 2019	22.16	22.18	22.00	22.10
1447	AMEX	IQDF	Fri, Jan 18, 2019	22.34	22.38	22.27	22.34
1446	AMEX	IQDF	Thu, Jan 17, 2019	21.93	22.17	21.93	22.15
1445	AMEX	IQDF	Wed, Jan 16, 2019	21.98	22.06	21.98	22.02
1444	AMEX	IQDF	Tue, Jan 15, 2019	21.84	21.93	21.82	21.93
1443	AMEX	IQDF	Mon, Jan 14, 2019	21.74	21.85	21.74	21.80
1442	AMEX	IQDF	Fri, Jan 11, 2019	21.84	21.93	21.82	21.87
1441	AMEX	IQDF	Thu, Jan 10, 2019	21.80	22.03	21.80	21.99
1440	AMEX	IQDF	Wed, Jan 9, 2019	21.73	21.89	21.72	21.83
1439	AMEX	IQDF	Tue, Jan 8, 2019	21.55	21.59	21.46	21.55
1438	AMEX	IQDF	Mon, Jan 7, 2019	21.43	21.58	21.37	21.51
1437	AMEX	IQDF	Fri, Jan 4, 2019	21.08	21.47	21.08	21.44
1436	AMEX	IQDF	Thu, Jan 3, 2019	20.92	20.93	20.77	20.85
1435	AMEX	IQDF	Wed, Jan 2, 2019	20.73	21.03	20.73	21.03
1434	AMEX	IQDF	Mon, Dec 31, 2018	21.10	21.12	20.95	21.04
1433	AMEX	IQDF	Fri, Dec 28, 2018	21.05	21.08	20.89	20.93
1432	AMEX	IQDF	Thu, Dec 27, 2018	20.59	20.85	20.45	20.81
1431	AMEX	IQDF	Wed, Dec 26, 2018	20.52	20.85	20.33	20.83
1430	AMEX	IQDF	Mon, Dec 24, 2018	20.73	20.76	20.28	20.28
1429	AMEX	IQDF	Fri, Dec 21, 2018	20.86	20.98	20.62	20.66
1428	AMEX	IQDF	Thu, Dec 20, 2018	21.38	21.42	21.17	20.99
1427	AMEX	IQDF	Wed, Dec 19, 2018	21.56	21.71	21.20	21.24
1426	AMEX	IQDF	Tue, Dec 18, 2018	21.53	21.60	21.39	21.46
1425	AMEX	IQDF	Mon, Dec 17, 2018	21.56	21.63	21.33	21.40
1424	AMEX	IQDF	Fri, Dec 14, 2018	21.60	21.73	21.58	21.58
1423	AMEX	IQDF	Thu, Dec 13, 2018	21.90	21.98	21.84	21.91
1422	AMEX	IQDF	Wed, Dec 12, 2018	21.91	22.05	21.87	21.87
1421	AMEX	IQDF	Tue, Dec 11, 2018	21.79	21.82	21.55	21.67
1420	AMEX	IQDF	Mon, Dec 10, 2018	21.66	21.70	21.43	21.60
1419	AMEX	IQDF	Fri, Dec 7, 2018	22.04	22.10	21.76	21.79
1418	AMEX	IQDF	Thu, Dec 6, 2018	21.82	22.05	21.67	22.03
1417	AMEX	IQDF	Tue, Dec 4, 2018	22.65	22.66	22.17	22.24
1416	AMEX	IQDF	Mon, Dec 3, 2018	22.83	22.83	22.63	22.77
1415	AMEX	IQDF	Fri, Nov 30, 2018	22.53	22.60	22.47	22.60
1414	AMEX	IQDF	Thu, Nov 29, 2018	22.63	22.73	22.55	22.63
1413	AMEX	IQDF	Wed, Nov 28, 2018	22.44	22.78	22.36	22.75
1412	AMEX	IQDF	Tue, Nov 27, 2018	22.34	22.44	22.30	22.44
1411	AMEX	IQDF	Mon, Nov 26, 2018	22.40	22.47	22.35	22.42
1410	AMEX	IQDF	Fri, Nov 23, 2018	22.20	22.28	22.20	22.24
1409	AMEX	IQDF	Wed, Nov 21, 2018	22.32	22.42	22.30	22.32
1408	AMEX	IQDF	Tue, Nov 20, 2018	22.18	22.24	22.00	22.04
1407	AMEX	IQDF	Mon, Nov 19, 2018	22.57	22.59	22.38	22.50
1406	AMEX	IQDF	Fri, Nov 16, 2018	22.41	22.62	22.41	22.57
1405	AMEX	IQDF	Thu, Nov 15, 2018	22.35	22.62	22.29	22.59
1404	AMEX	IQDF	Wed, Nov 14, 2018	22.53	22.58	22.33	22.44
1403	AMEX	IQDF	Tue, Nov 13, 2018	22.39	22.55	22.33	22.37
1402	AMEX	IQDF	Mon, Nov 12, 2018	22.51	22.51	22.29	22.30
1401	AMEX	IQDF	Fri, Nov 9, 2018	22.62	22.66	22.49	22.65
1400	AMEX	IQDF	Thu, Nov 8, 2018	22.95	22.97	22.77	22.82
1399	AMEX	IQDF	Wed, Nov 7, 2018	23.01	23.15	22.95	23.11
1398	AMEX	IQDF	Tue, Nov 6, 2018	22.75	22.81	22.72	22.80
1397	AMEX	IQDF	Mon, Nov 5, 2018	22.75	22.88	22.75	22.85
1396	AMEX	IQDF	Fri, Nov 2, 2018	22.84	22.85	22.55	22.73
1395	AMEX	IQDF	Thu, Nov 1, 2018	22.48	22.64	22.46	22.63
1394	AMEX	IQDF	Wed, Oct 31, 2018	22.27	22.35	22.23	22.26
1393	AMEX	IQDF	Tue, Oct 30, 2018	21.93	22.15	21.93	22.15
1392	AMEX	IQDF	Mon, Oct 29, 2018	22.05	22.10	21.58	21.77
1391	AMEX	IQDF	Fri, Oct 26, 2018	21.69	21.95	21.56	21.80
1390	AMEX	IQDF	Thu, Oct 25, 2018	21.96	22.17	21.90	22.06
1389	AMEX	IQDF	Wed, Oct 24, 2018	22.35	22.37	21.86	21.86
1388	AMEX	IQDF	Tue, Oct 23, 2018	22.30	22.54	22.18	22.47
1387	AMEX	IQDF	Mon, Oct 22, 2018	22.77	22.77	22.61	22.67
1386	AMEX	IQDF	Fri, Oct 19, 2018	22.70	22.83	22.68	22.74
1385	AMEX	IQDF	Thu, Oct 18, 2018	22.76	22.77	22.44	22.50
1384	AMEX	IQDF	Wed, Oct 17, 2018	22.99	23.03	22.84	22.92
1383	AMEX	IQDF	Tue, Oct 16, 2018	22.91	23.11	22.89	23.08
1382	AMEX	IQDF	Mon, Oct 15, 2018	22.65	22.76	22.61	22.66
1381	AMEX	IQDF	Fri, Oct 12, 2018	22.76	22.76	22.44	22.69
1380	AMEX	IQDF	Thu, Oct 11, 2018	22.71	22.73	22.35	22.49
1379	AMEX	IQDF	Wed, Oct 10, 2018	23.35	23.35	22.89	22.89
1378	AMEX	IQDF	Tue, Oct 9, 2018	23.20	23.39	23.19	23.34
1377	AMEX	IQDF	Mon, Oct 8, 2018	23.21	23.39	23.20	23.35
1376	AMEX	IQDF	Fri, Oct 5, 2018	23.54	23.54	23.35	23.44
1375	AMEX	IQDF	Thu, Oct 4, 2018	23.72	23.73	23.45	23.53
1374	AMEX	IQDF	Wed, Oct 3, 2018	24.00	24.00	23.83	23.85
1373	AMEX	IQDF	Tue, Oct 2, 2018	23.90	23.99	23.87	23.93
1372	AMEX	IQDF	Mon, Oct 1, 2018	24.13	24.13	24.05	24.11
1371	AMEX	IQDF	Fri, Sep 28, 2018	24.01	24.11	23.97	24.03
1370	AMEX	IQDF	Thu, Sep 27, 2018	24.19	24.23	24.13	24.18
1369	AMEX	IQDF	Wed, Sep 26, 2018	24.14	24.30	24.14	24.17
1368	AMEX	IQDF	Tue, Sep 25, 2018	24.18	24.21	24.13	24.16
1367	AMEX	IQDF	Mon, Sep 24, 2018	24.16	24.16	24.01	24.04
1366	AMEX	IQDF	Fri, Sep 21, 2018	24.47	24.59	24.47	24.19
1365	AMEX	IQDF	Thu, Sep 20, 2018	24.38	24.44	24.29	24.42
1364	AMEX	IQDF	Wed, Sep 19, 2018	24.13	24.23	24.13	24.20
1363	AMEX	IQDF	Tue, Sep 18, 2018	24.00	24.10	24.00	24.04
1362	AMEX	IQDF	Mon, Sep 17, 2018	23.91	23.96	23.85	23.85
1361	AMEX	IQDF	Fri, Sep 14, 2018	23.88	23.88	23.71	23.79
1360	AMEX	IQDF	Thu, Sep 13, 2018	23.83	23.86	23.73	23.78
1359	AMEX	IQDF	Wed, Sep 12, 2018	23.52	23.68	23.51	23.64
1358	AMEX	IQDF	Tue, Sep 11, 2018	23.36	23.53	23.36	23.49
1357	AMEX	IQDF	Mon, Sep 10, 2018	23.56	23.56	23.45	23.50
1356	AMEX	IQDF	Fri, Sep 7, 2018	23.42	23.50	23.35	23.43
1355	AMEX	IQDF	Thu, Sep 6, 2018	23.69	23.69	23.53	23.65
1354	AMEX	IQDF	Wed, Sep 5, 2018	23.73	23.75	23.63	23.70
1353	AMEX	IQDF	Tue, Sep 4, 2018	23.84	23.86	23.76	23.86
1352	AMEX	IQDF	Fri, Aug 31, 2018	24.15	24.24	24.07	24.15
1351	AMEX	IQDF	Thu, Aug 30, 2018	24.30	24.31	24.19	24.24
1350	AMEX	IQDF	Wed, Aug 29, 2018	24.46	24.60	24.44	24.55
1349	AMEX	IQDF	Tue, Aug 28, 2018	24.61	24.61	24.41	24.41
1348	AMEX	IQDF	Mon, Aug 27, 2018	24.40	24.56	24.40	24.52
1347	AMEX	IQDF	Fri, Aug 24, 2018	24.20	24.27	24.17	24.24
1346	AMEX	IQDF	Thu, Aug 23, 2018	24.23	24.23	24.08	24.08
1345	AMEX	IQDF	Wed, Aug 22, 2018	24.31	24.39	24.31	24.35
1344	AMEX	IQDF	Tue, Aug 21, 2018	24.19	24.30	24.18	24.23
1343	AMEX	IQDF	Mon, Aug 20, 2018	24.01	24.11	24.01	24.07
1342	AMEX	IQDF	Fri, Aug 17, 2018	23.82	24.04	23.80	24.02
1341	AMEX	IQDF	Thu, Aug 16, 2018	23.85	23.96	23.83	23.84
1340	AMEX	IQDF	Wed, Aug 15, 2018	23.68	23.74	23.55	23.69
1339	AMEX	IQDF	Tue, Aug 14, 2018	24.01	24.13	23.97	24.02
1338	AMEX	IQDF	Mon, Aug 13, 2018	24.02	24.10	23.91	23.94
1337	AMEX	IQDF	Fri, Aug 10, 2018	24.15	24.20	24.09	24.11
1336	AMEX	IQDF	Thu, Aug 9, 2018	24.74	24.75	24.64	24.67
1335	AMEX	IQDF	Wed, Aug 8, 2018	24.69	24.76	24.67	24.75
1334	AMEX	IQDF	Tue, Aug 7, 2018	24.74	24.79	24.68	24.71
1333	AMEX	IQDF	Mon, Aug 6, 2018	24.47	24.56	24.46	24.50
1332	AMEX	IQDF	Fri, Aug 3, 2018	24.54	24.67	24.54	24.65
1331	AMEX	IQDF	Thu, Aug 2, 2018	24.53	24.62	24.50	24.58
1330	AMEX	IQDF	Wed, Aug 1, 2018	24.91	24.93	24.79	24.86
1329	AMEX	IQDF	Tue, Jul 31, 2018	24.96	25.06	24.94	24.96
1328	AMEX	IQDF	Mon, Jul 30, 2018	24.96	24.96	24.86	24.89
1327	AMEX	IQDF	Fri, Jul 27, 2018	24.92	24.92	24.77	24.84
1326	AMEX	IQDF	Thu, Jul 26, 2018	24.76	24.81	24.73	24.76
1325	AMEX	IQDF	Wed, Jul 25, 2018	24.73	24.95	24.68	24.93
1324	AMEX	IQDF	Tue, Jul 24, 2018	24.69	24.79	24.64	24.66
1323	AMEX	IQDF	Mon, Jul 23, 2018	24.50	24.55	24.49	24.50
1322	AMEX	IQDF	Fri, Jul 20, 2018	24.41	24.55	24.41	24.54
1321	AMEX	IQDF	Thu, Jul 19, 2018	24.29	24.40	24.29	24.34
1320	AMEX	IQDF	Wed, Jul 18, 2018	24.40	24.49	24.35	24.47
1319	AMEX	IQDF	Tue, Jul 17, 2018	24.30	24.44	24.30	24.42
1318	AMEX	IQDF	Mon, Jul 16, 2018	24.36	24.37	24.31	24.35
1317	AMEX	IQDF	Fri, Jul 13, 2018	24.33	24.39	24.29	24.38
1316	AMEX	IQDF	Thu, Jul 12, 2018	24.37	24.41	24.32	24.39
1315	AMEX	IQDF	Wed, Jul 11, 2018	24.39	24.49	24.22	24.25
1314	AMEX	IQDF	Tue, Jul 10, 2018	24.69	24.76	24.69	24.75
1313	AMEX	IQDF	Mon, Jul 9, 2018	24.74	24.76	24.67	24.76
1312	AMEX	IQDF	Fri, Jul 6, 2018	24.40	24.56	24.40	24.53
1311	AMEX	IQDF	Thu, Jul 5, 2018	24.36	24.39	24.30	24.34
1310	AMEX	IQDF	Tue, Jul 3, 2018	24.26	24.29	24.17	24.17
1309	AMEX	IQDF	Mon, Jul 2, 2018	24.02	24.10	24.00	24.09
1308	AMEX	IQDF	Fri, Jun 29, 2018	24.33	24.38	24.30	24.33
1307	AMEX	IQDF	Thu, Jun 28, 2018	24.02	24.14	24.00	24.12
1306	AMEX	IQDF	Wed, Jun 27, 2018	24.23	24.31	23.98	23.98
1305	AMEX	IQDF	Tue, Jun 26, 2018	24.39	24.39	24.27	24.32
1304	AMEX	IQDF	Mon, Jun 25, 2018	24.44	24.44	24.23	24.30
1303	AMEX	IQDF	Fri, Jun 22, 2018	24.64	24.67	24.54	24.60
1302	AMEX	IQDF	Thu, Jun 21, 2018	24.42	24.42	24.29	24.31
1301	AMEX	IQDF	Wed, Jun 20, 2018	24.53	24.55	24.43	24.44
1300	AMEX	IQDF	Tue, Jun 19, 2018	24.26	24.42	24.25	24.39
1299	AMEX	IQDF	Mon, Jun 18, 2018	24.49	24.61	24.48	24.61
1298	AMEX	IQDF	Fri, Jun 15, 2018	25.31	25.31	25.18	24.79
1297	AMEX	IQDF	Thu, Jun 14, 2018	25.56	25.57	25.43	25.44
1296	AMEX	IQDF	Wed, Jun 13, 2018	25.66	25.66	25.46	25.58
1295	AMEX	IQDF	Tue, Jun 12, 2018	25.71	25.71	25.55	25.57
1294	AMEX	IQDF	Mon, Jun 11, 2018	25.71	25.79	25.71	25.74
1293	AMEX	IQDF	Fri, Jun 8, 2018	25.59	25.65	25.49	25.61
1292	AMEX	IQDF	Thu, Jun 7, 2018	25.87	25.87	25.64	25.68
1291	AMEX	IQDF	Wed, Jun 6, 2018	25.76	25.82	25.68	25.81
1290	AMEX	IQDF	Tue, Jun 5, 2018	25.66	25.66	25.57	25.61
1289	AMEX	IQDF	Mon, Jun 4, 2018	25.78	25.78	25.68	25.72
1288	AMEX	IQDF	Fri, Jun 1, 2018	25.57	25.57	25.51	25.55
1287	AMEX	IQDF	Thu, May 31, 2018	25.45	25.45	25.29	25.40
1286	AMEX	IQDF	Wed, May 30, 2018	25.30	25.55	25.27	25.54
1285	AMEX	IQDF	Tue, May 29, 2018	25.28	25.33	25.07	25.16
1284	AMEX	IQDF	Fri, May 25, 2018	25.73	25.79	25.69	25.73
1283	AMEX	IQDF	Thu, May 24, 2018	25.97	25.97	25.82	25.96
1282	AMEX	IQDF	Wed, May 23, 2018	25.95	26.08	25.89	26.08
1281	AMEX	IQDF	Tue, May 22, 2018	26.32	26.36	26.26	26.27
1280	AMEX	IQDF	Mon, May 21, 2018	26.23	26.28	26.22	26.27
1279	AMEX	IQDF	Fri, May 18, 2018	26.17	26.20	26.14	26.14
1278	AMEX	IQDF	Thu, May 17, 2018	26.31	26.32	26.20	26.26
1277	AMEX	IQDF	Wed, May 16, 2018	26.28	26.35	26.24	26.34
1276	AMEX	IQDF	Tue, May 15, 2018	26.27	26.32	26.17	26.26
1275	AMEX	IQDF	Mon, May 14, 2018	26.62	26.62	26.51	26.52
1274	AMEX	IQDF	Fri, May 11, 2018	26.55	26.56	26.48	26.50
1273	AMEX	IQDF	Thu, May 10, 2018	26.41	26.48	26.32	26.47
1272	AMEX	IQDF	Wed, May 9, 2018	26.18	26.27	26.14	26.25
1271	AMEX	IQDF	Tue, May 8, 2018	26.08	26.14	25.99	26.14
1270	AMEX	IQDF	Mon, May 7, 2018	26.28	26.28	26.12	26.17
1269	AMEX	IQDF	Fri, May 4, 2018	25.99	26.30	25.99	26.23
1268	AMEX	IQDF	Thu, May 3, 2018	26.22	26.25	25.99	26.21
1267	AMEX	IQDF	Wed, May 2, 2018	26.30	26.35	26.16	26.16
1266	AMEX	IQDF	Tue, May 1, 2018	26.26	26.26	26.06	26.23
1265	AMEX	IQDF	Mon, Apr 30, 2018	26.45	26.48	26.31	26.31
1264	AMEX	IQDF	Fri, Apr 27, 2018	26.46	26.51	26.39	26.49
1263	AMEX	IQDF	Thu, Apr 26, 2018	26.47	26.49	26.37	26.44
1262	AMEX	IQDF	Wed, Apr 25, 2018	26.29	26.36	26.19	26.31
1261	AMEX	IQDF	Tue, Apr 24, 2018	26.56	26.56	26.30	26.35
1260	AMEX	IQDF	Mon, Apr 23, 2018	26.54	26.54	26.43	26.47
1259	AMEX	IQDF	Fri, Apr 20, 2018	26.53	26.53	26.45	26.49
1258	AMEX	IQDF	Thu, Apr 19, 2018	26.74	26.74	26.57	26.66
1257	AMEX	IQDF	Wed, Apr 18, 2018	26.69	26.75	26.66	26.74
1256	AMEX	IQDF	Tue, Apr 17, 2018	26.44	26.56	26.43	26.54
1255	AMEX	IQDF	Mon, Apr 16, 2018	26.46	26.49	26.38	26.47
1254	AMEX	IQDF	Fri, Apr 13, 2018	26.51	26.51	26.41	26.47
1253	AMEX	IQDF	Thu, Apr 12, 2018	26.43	26.51	26.42	26.48
1252	AMEX	IQDF	Wed, Apr 11, 2018	26.35	26.53	26.35	26.43
1251	AMEX	IQDF	Tue, Apr 10, 2018	26.43	26.50	26.37	26.48
1250	AMEX	IQDF	Mon, Apr 9, 2018	26.25	26.31	26.11	26.11
1249	AMEX	IQDF	Fri, Apr 6, 2018	26.36	26.40	26.06	26.17
1248	AMEX	IQDF	Thu, Apr 5, 2018	26.30	26.37	26.24	26.35
1247	AMEX	IQDF	Wed, Apr 4, 2018	25.85	26.23	25.85	26.23
1246	AMEX	IQDF	Tue, Apr 3, 2018	26.13	26.16	25.98	26.16
1245	AMEX	IQDF	Mon, Apr 2, 2018	26.31	26.34	25.79	25.93
1244	AMEX	IQDF	Thu, Mar 29, 2018	26.25	26.41	26.20	26.34
1243	AMEX	IQDF	Wed, Mar 28, 2018	26.07	26.28	26.01	26.10
1242	AMEX	IQDF	Tue, Mar 27, 2018	26.33	26.35	25.97	25.98
1241	AMEX	IQDF	Mon, Mar 26, 2018	26.26	26.33	25.99	26.33
1240	AMEX	IQDF	Fri, Mar 23, 2018	26.17	26.17	25.82	25.85
1239	AMEX	IQDF	Thu, Mar 22, 2018	26.38	26.39	26.15	26.17
1238	AMEX	IQDF	Wed, Mar 21, 2018	26.50	26.71	26.49	26.62
1237	AMEX	IQDF	Tue, Mar 20, 2018	26.51	26.55	26.46	26.49
1236	AMEX	IQDF	Mon, Mar 19, 2018	26.60	26.60	26.37	26.49
1235	AMEX	IQDF	Fri, Mar 16, 2018	26.82	26.90	26.80	26.84
1234	AMEX	IQDF	Thu, Mar 15, 2018	26.91	26.95	26.79	26.83
1233	AMEX	IQDF	Wed, Mar 14, 2018	27.09	27.09	26.85	26.91
1232	AMEX	IQDF	Tue, Mar 13, 2018	27.18	27.18	26.88	26.91
1231	AMEX	IQDF	Mon, Mar 12, 2018	27.02	27.09	27.01	27.08
1230	AMEX	IQDF	Fri, Mar 9, 2018	26.90	27.02	26.85	27.01
1229	AMEX	IQDF	Thu, Mar 8, 2018	26.88	26.90	26.72	26.81
1228	AMEX	IQDF	Wed, Mar 7, 2018	26.77	26.84	26.65	26.82
1227	AMEX	IQDF	Tue, Mar 6, 2018	27.04	27.04	26.83	26.94
1226	AMEX	IQDF	Mon, Mar 5, 2018	26.50	26.81	26.47	26.81
1225	AMEX	IQDF	Fri, Mar 2, 2018	26.46	26.70	26.36	26.70
1224	AMEX	IQDF	Thu, Mar 1, 2018	26.78	26.90	26.49	26.65
1223	AMEX	IQDF	Wed, Feb 28, 2018	27.13	27.18	26.81	26.81
1222	AMEX	IQDF	Tue, Feb 27, 2018	27.37	27.39	27.11	27.11
1221	AMEX	IQDF	Mon, Feb 26, 2018	27.42	27.52	27.29	27.52
1220	AMEX	IQDF	Fri, Feb 23, 2018	27.20	27.35	27.18	27.35
1219	AMEX	IQDF	Thu, Feb 22, 2018	27.01	27.14	26.96	27.03
1218	AMEX	IQDF	Wed, Feb 21, 2018	27.13	27.30	26.93	26.94
1217	AMEX	IQDF	Tue, Feb 20, 2018	27.03	27.14	26.95	26.99
1216	AMEX	IQDF	Fri, Feb 16, 2018	27.20	27.40	27.20	27.25
1215	AMEX	IQDF	Thu, Feb 15, 2018	27.15	27.23	27.03	27.21
1214	AMEX	IQDF	Wed, Feb 14, 2018	26.35	26.94	26.35	26.94
1213	AMEX	IQDF	Tue, Feb 13, 2018	26.38	26.52	26.35	26.47
1212	AMEX	IQDF	Mon, Feb 12, 2018	26.36	26.54	26.29	26.47
1211	AMEX	IQDF	Fri, Feb 9, 2018	26.20	26.23	25.56	26.11
1210	AMEX	IQDF	Thu, Feb 8, 2018	26.71	26.71	25.95	25.98
1209	AMEX	IQDF	Wed, Feb 7, 2018	26.72	26.90	26.55	26.58
1208	AMEX	IQDF	Tue, Feb 6, 2018	26.46	27.06	26.39	27.00
1207	AMEX	IQDF	Mon, Feb 5, 2018	27.32	27.37	26.47	26.47
1206	AMEX	IQDF	Fri, Feb 2, 2018	27.86	27.86	27.53	27.54
1205	AMEX	IQDF	Thu, Feb 1, 2018	28.03	28.15	28.01	28.08
1204	AMEX	IQDF	Wed, Jan 31, 2018	28.21	28.21	27.96	28.00
1203	AMEX	IQDF	Tue, Jan 30, 2018	28.20	28.20	28.02	28.06
1202	AMEX	IQDF	Mon, Jan 29, 2018	28.37	28.37	28.28	28.32
1201	AMEX	IQDF	Fri, Jan 26, 2018	28.52	28.63	28.47	28.63
1200	AMEX	IQDF	Thu, Jan 25, 2018	28.61	28.61	28.40	28.42
1199	AMEX	IQDF	Wed, Jan 24, 2018	28.50	28.57	28.41	28.52
1198	AMEX	IQDF	Tue, Jan 23, 2018	28.29	28.39	28.28	28.34
1197	AMEX	IQDF	Mon, Jan 22, 2018	28.24	28.37	28.23	28.37
1196	AMEX	IQDF	Fri, Jan 19, 2018	28.13	28.18	28.09	28.16
1195	AMEX	IQDF	Thu, Jan 18, 2018	28.02	28.08	28.00	28.04
1194	AMEX	IQDF	Wed, Jan 17, 2018	27.95	28.12	27.89	28.02
1193	AMEX	IQDF	Tue, Jan 16, 2018	27.96	27.98	27.79	27.83
1192	AMEX	IQDF	Fri, Jan 12, 2018	27.71	27.87	27.71	27.86
1191	AMEX	IQDF	Thu, Jan 11, 2018	27.56	27.62	27.50	27.62
1190	AMEX	IQDF	Wed, Jan 10, 2018	27.51	27.51	27.41	27.43
1189	AMEX	IQDF	Tue, Jan 9, 2018	27.48	27.51	27.42	27.50
1188	AMEX	IQDF	Mon, Jan 8, 2018	27.45	27.47	27.42	27.46
1187	AMEX	IQDF	Fri, Jan 5, 2018	27.44	27.53	27.42	27.52
1186	AMEX	IQDF	Thu, Jan 4, 2018	27.31	27.36	27.31	27.32
1185	AMEX	IQDF	Wed, Jan 3, 2018	27.03	27.14	27.03	27.12
1184	AMEX	IQDF	Tue, Jan 2, 2018	26.97	27.03	26.91	27.03
1183	AMEX	IQDF	Fri, Dec 29, 2017	26.83	26.86	26.76	26.79
1182	AMEX	IQDF	Thu, Dec 28, 2017	26.70	26.73	26.69	26.71
1181	AMEX	IQDF	Wed, Dec 27, 2017	26.56	26.61	26.54	26.58
1180	AMEX	IQDF	Tue, Dec 26, 2017	26.50	26.52	26.46	26.50
1179	AMEX	IQDF	Fri, Dec 22, 2017	26.40	26.46	26.37	26.45
1178	AMEX	IQDF	Thu, Dec 21, 2017	26.31	26.41	26.31	26.34
1177	AMEX	IQDF	Wed, Dec 20, 2017	26.59	26.60	26.53	26.24
1176	AMEX	IQDF	Tue, Dec 19, 2017	26.60	26.60	26.49	26.52
1175	AMEX	IQDF	Mon, Dec 18, 2017	26.56	26.66	26.56	26.57
1174	AMEX	IQDF	Fri, Dec 15, 2017	26.30	26.37	26.25	26.34
1173	AMEX	IQDF	Thu, Dec 14, 2017	26.36	26.37	26.25	26.25
1172	AMEX	IQDF	Wed, Dec 13, 2017	26.31	26.44	26.30	26.40
1171	AMEX	IQDF	Tue, Dec 12, 2017	26.21	26.25	26.18	26.25
1170	AMEX	IQDF	Mon, Dec 11, 2017	26.32	26.32	26.20	26.22
1169	AMEX	IQDF	Fri, Dec 8, 2017	26.16	26.18	26.11	26.18
1168	AMEX	IQDF	Thu, Dec 7, 2017	25.99	26.10	25.99	26.04
1167	AMEX	IQDF	Wed, Dec 6, 2017	26.04	26.08	25.98	26.01
1166	AMEX	IQDF	Tue, Dec 5, 2017	26.16	26.24	26.12	26.12
1165	AMEX	IQDF	Mon, Dec 4, 2017	26.31	26.31	26.16	26.16
1164	AMEX	IQDF	Fri, Dec 1, 2017	26.25	26.27	26.15	26.26
1163	AMEX	IQDF	Thu, Nov 30, 2017	26.36	26.40	26.29	26.31
1162	AMEX	IQDF	Wed, Nov 29, 2017	26.44	26.44	26.28	26.30
1161	AMEX	IQDF	Tue, Nov 28, 2017	26.42	26.46	26.34	26.42
1160	AMEX	IQDF	Mon, Nov 27, 2017	26.49	26.50	26.35	26.35
1159	AMEX	IQDF	Fri, Nov 24, 2017	26.50	26.52	26.46	26.51
1158	AMEX	IQDF	Wed, Nov 22, 2017	26.42	26.42	26.32	26.40
1157	AMEX	IQDF	Tue, Nov 21, 2017	26.27	26.31	26.25	26.25
1156	AMEX	IQDF	Mon, Nov 20, 2017	26.07	26.13	26.07	26.08
1155	AMEX	IQDF	Fri, Nov 17, 2017	26.05	26.13	26.03	26.07
1154	AMEX	IQDF	Thu, Nov 16, 2017	26.07	26.16	26.06	26.14
1153	AMEX	IQDF	Wed, Nov 15, 2017	25.87	25.92	25.80	25.90
1152	AMEX	IQDF	Tue, Nov 14, 2017	26.07	26.09	26.02	26.06
1151	AMEX	IQDF	Mon, Nov 13, 2017	26.04	26.16	26.04	26.13
1150	AMEX	IQDF	Fri, Nov 10, 2017	26.33	26.34	26.24	26.30
1149	AMEX	IQDF	Thu, Nov 9, 2017	26.35	26.43	26.29	26.43
1148	AMEX	IQDF	Wed, Nov 8, 2017	26.50	26.56	26.48	26.55
1147	AMEX	IQDF	Tue, Nov 7, 2017	26.45	26.45	26.34	26.39
1146	AMEX	IQDF	Mon, Nov 6, 2017	26.34	26.50	26.34	26.50
1145	AMEX	IQDF	Fri, Nov 3, 2017	26.48	26.48	26.32	26.41
1144	AMEX	IQDF	Thu, Nov 2, 2017	26.42	26.51	26.42	26.51
1143	AMEX	IQDF	Wed, Nov 1, 2017	26.52	26.54	26.42	26.43
1142	AMEX	IQDF	Tue, Oct 31, 2017	26.36	26.40	26.30	26.36
1141	AMEX	IQDF	Mon, Oct 30, 2017	26.25	26.31	26.25	26.30
1140	AMEX	IQDF	Fri, Oct 27, 2017	26.20	26.31	26.14	26.31
1139	AMEX	IQDF	Thu, Oct 26, 2017	26.35	26.35	26.20	26.23
1138	AMEX	IQDF	Wed, Oct 25, 2017	26.46	26.46	26.24	26.32
1137	AMEX	IQDF	Tue, Oct 24, 2017	26.46	26.46	26.38	26.43
1136	AMEX	IQDF	Mon, Oct 23, 2017	26.53	26.53	26.42	26.43
1135	AMEX	IQDF	Fri, Oct 20, 2017	26.50	26.53	26.48	26.52
1134	AMEX	IQDF	Thu, Oct 19, 2017	26.46	26.51	26.43	26.50
1133	AMEX	IQDF	Wed, Oct 18, 2017	26.57	26.60	26.53	26.60
1132	AMEX	IQDF	Tue, Oct 17, 2017	26.58	26.58	26.47	26.55
1131	AMEX	IQDF	Mon, Oct 16, 2017	26.67	26.71	26.64	26.65
1130	AMEX	IQDF	Fri, Oct 13, 2017	26.69	26.69	26.62	26.63
1129	AMEX	IQDF	Thu, Oct 12, 2017	26.47	26.51	26.43	26.49
1128	AMEX	IQDF	Wed, Oct 11, 2017	26.40	26.47	26.36	26.47
1127	AMEX	IQDF	Tue, Oct 10, 2017	26.36	26.40	26.31	26.40
1126	AMEX	IQDF	Mon, Oct 9, 2017	26.18	26.22	26.16	26.17
1125	AMEX	IQDF	Fri, Oct 6, 2017	26.14	26.19	26.10	26.18
1124	AMEX	IQDF	Thu, Oct 5, 2017	26.28	26.31	26.26	26.28
1123	AMEX	IQDF	Wed, Oct 4, 2017	26.30	26.34	26.28	26.30
1122	AMEX	IQDF	Tue, Oct 3, 2017	26.28	26.37	26.26	26.36
1121	AMEX	IQDF	Mon, Oct 2, 2017	26.15	26.26	26.15	26.20
1120	AMEX	IQDF	Fri, Sep 29, 2017	26.13	26.24	26.12	26.22
1119	AMEX	IQDF	Thu, Sep 28, 2017	25.99	26.07	25.97	26.06
1118	AMEX	IQDF	Wed, Sep 27, 2017	26.02	26.06	25.96	26.04
1117	AMEX	IQDF	Tue, Sep 26, 2017	26.11	26.11	26.01	26.07
1116	AMEX	IQDF	Mon, Sep 25, 2017	26.18	26.21	26.06	26.12
1115	AMEX	IQDF	Fri, Sep 22, 2017	26.29	26.32	26.24	26.27
1114	AMEX	IQDF	Thu, Sep 21, 2017	26.24	26.28	26.20	26.25
1113	AMEX	IQDF	Wed, Sep 20, 2017	26.32	26.53	26.15	26.28
1112	AMEX	IQDF	Tue, Sep 19, 2017	26.31	26.34	26.24	26.32
1111	AMEX	IQDF	Mon, Sep 18, 2017	26.35	26.35	26.23	26.28
1110	AMEX	IQDF	Fri, Sep 15, 2017	26.52	26.57	26.52	26.57
1109	AMEX	IQDF	Thu, Sep 14, 2017	26.41	26.50	26.39	26.49
1108	AMEX	IQDF	Wed, Sep 13, 2017	26.56	26.56	26.43	26.44
1107	AMEX	IQDF	Tue, Sep 12, 2017	26.61	26.64	26.59	26.61
1106	AMEX	IQDF	Mon, Sep 11, 2017	26.59	26.65	26.59	26.62
1105	AMEX	IQDF	Fri, Sep 8, 2017	26.48	26.48	26.40	26.42
1104	AMEX	IQDF	Thu, Sep 7, 2017	26.43	26.43	26.36	26.42
1103	AMEX	IQDF	Wed, Sep 6, 2017	26.19	26.28	26.16	26.26
1102	AMEX	IQDF	Tue, Sep 5, 2017	26.21	26.22	26.00	26.10
1101	AMEX	IQDF	Fri, Sep 1, 2017	26.37	26.37	26.29	26.31
1100	AMEX	IQDF	Thu, Aug 31, 2017	26.17	26.26	26.15	26.26
1099	AMEX	IQDF	Wed, Aug 30, 2017	26.01	26.04	25.98	26.02
1098	AMEX	IQDF	Tue, Aug 29, 2017	26.02	26.10	26.01	26.07
1097	AMEX	IQDF	Mon, Aug 28, 2017	26.19	26.20	26.11	26.16
1096	AMEX	IQDF	Fri, Aug 25, 2017	26.07	26.17	26.05	26.12
1095	AMEX	IQDF	Thu, Aug 24, 2017	26.00	26.01	25.94	25.94
1094	AMEX	IQDF	Wed, Aug 23, 2017	25.87	25.95	25.85	25.92
1093	AMEX	IQDF	Tue, Aug 22, 2017	25.89	25.95	25.89	25.95
1092	AMEX	IQDF	Mon, Aug 21, 2017	25.83	25.85	25.76	25.83
1091	AMEX	IQDF	Fri, Aug 18, 2017	25.68	25.81	25.64	25.76
1090	AMEX	IQDF	Thu, Aug 17, 2017	25.86	25.88	25.64	25.66
1089	AMEX	IQDF	Wed, Aug 16, 2017	25.86	25.93	25.83	25.92
1088	AMEX	IQDF	Tue, Aug 15, 2017	25.72	25.76	25.67	25.75
1087	AMEX	IQDF	Mon, Aug 14, 2017	25.81	25.83	25.77	25.79
1086	AMEX	IQDF	Fri, Aug 11, 2017	25.66	25.68	25.57	25.63
1085	AMEX	IQDF	Thu, Aug 10, 2017	25.93	25.93	25.66	25.67
1084	AMEX	IQDF	Wed, Aug 9, 2017	26.02	26.08	25.99	26.07
1083	AMEX	IQDF	Tue, Aug 8, 2017	26.21	26.23	26.12	26.12
1082	AMEX	IQDF	Mon, Aug 7, 2017	26.16	26.25	26.16	26.25
1081	AMEX	IQDF	Fri, Aug 4, 2017	26.25	26.25	26.12	26.19
1080	AMEX	IQDF	Thu, Aug 3, 2017	26.18	26.21	26.14	26.18
1079	AMEX	IQDF	Wed, Aug 2, 2017	26.16	26.20	26.11	26.18
1078	AMEX	IQDF	Tue, Aug 1, 2017	26.18	26.20	26.12	26.13
1077	AMEX	IQDF	Mon, Jul 31, 2017	25.99	26.02	25.91	26.01
1076	AMEX	IQDF	Fri, Jul 28, 2017	25.93	25.97	25.82	25.97
1075	AMEX	IQDF	Thu, Jul 27, 2017	26.13	26.13	25.90	25.97
1074	AMEX	IQDF	Wed, Jul 26, 2017	26.02	26.14	25.96	26.11
1073	AMEX	IQDF	Tue, Jul 25, 2017	26.05	26.05	25.93	25.93
1072	AMEX	IQDF	Mon, Jul 24, 2017	25.94	25.99	25.92	25.98
1071	AMEX	IQDF	Fri, Jul 21, 2017	25.96	26.01	25.94	26.01
1070	AMEX	IQDF	Thu, Jul 20, 2017	26.02	26.06	25.99	26.00
1069	AMEX	IQDF	Wed, Jul 19, 2017	25.91	25.98	25.91	25.97
1068	AMEX	IQDF	Tue, Jul 18, 2017	25.81	25.87	25.81	25.87
1067	AMEX	IQDF	Mon, Jul 17, 2017	25.82	25.82	25.76	25.78
1066	AMEX	IQDF	Fri, Jul 14, 2017	25.69	25.82	25.69	25.81
1065	AMEX	IQDF	Thu, Jul 13, 2017	25.58	25.62	25.52	25.61
1064	AMEX	IQDF	Wed, Jul 12, 2017	25.44	25.57	25.44	25.55
1063	AMEX	IQDF	Tue, Jul 11, 2017	25.10	25.25	25.10	25.25
1062	AMEX	IQDF	Mon, Jul 10, 2017	25.10	25.17	25.10	25.13
1061	AMEX	IQDF	Fri, Jul 7, 2017	25.01	25.11	24.99	25.11
1060	AMEX	IQDF	Thu, Jul 6, 2017	25.04	25.12	25.01	25.06
1059	AMEX	IQDF	Wed, Jul 5, 2017	25.12	25.18	25.09	25.16
1058	AMEX	IQDF	Mon, Jul 3, 2017	25.18	25.20	25.17	25.19
1057	AMEX	IQDF	Fri, Jun 30, 2017	25.19	25.20	25.08	25.18
1056	AMEX	IQDF	Thu, Jun 29, 2017	25.28	25.28	25.03	25.10
1055	AMEX	IQDF	Wed, Jun 28, 2017	25.23	25.36	25.18	25.35
1054	AMEX	IQDF	Tue, Jun 27, 2017	25.16	25.17	25.05	25.10
1053	AMEX	IQDF	Mon, Jun 26, 2017	25.23	25.24	25.11	25.15
1052	AMEX	IQDF	Fri, Jun 23, 2017	24.98	25.03	24.92	25.01
1051	AMEX	IQDF	Thu, Jun 22, 2017	24.94	25.00	24.91	24.95
1050	AMEX	IQDF	Wed, Jun 21, 2017	24.94	24.96	24.85	24.92
1049	AMEX	IQDF	Tue, Jun 20, 2017	25.15	25.15	24.93	24.95
1048	AMEX	IQDF	Mon, Jun 19, 2017	25.16	25.20	25.15	25.16
1047	AMEX	IQDF	Fri, Jun 16, 2017	25.45	25.50	25.38	25.50
1046	AMEX	IQDF	Thu, Jun 15, 2017	25.25	25.35	25.20	25.34
1045	AMEX	IQDF	Wed, Jun 14, 2017	25.71	25.74	25.50	25.55
1044	AMEX	IQDF	Tue, Jun 13, 2017	25.57	25.60	25.52	25.57
1043	AMEX	IQDF	Mon, Jun 12, 2017	25.48	25.50	25.38	25.44
1042	AMEX	IQDF	Fri, Jun 9, 2017	25.50	25.57	25.40	25.47
1041	AMEX	IQDF	Thu, Jun 8, 2017	25.52	25.59	25.50	25.59
1040	AMEX	IQDF	Wed, Jun 7, 2017	25.62	25.68	25.49	25.59
1039	AMEX	IQDF	Tue, Jun 6, 2017	25.62	25.64	25.59	25.63
1038	AMEX	IQDF	Mon, Jun 5, 2017	25.71	25.71	25.66	25.68
1037	AMEX	IQDF	Fri, Jun 2, 2017	25.77	25.82	25.71	25.81
1036	AMEX	IQDF	Thu, Jun 1, 2017	25.58	25.62	25.52	25.60
1035	AMEX	IQDF	Wed, May 31, 2017	25.64	25.64	25.52	25.55
1034	AMEX	IQDF	Tue, May 30, 2017	25.53	25.56	25.51	25.53
1033	AMEX	IQDF	Fri, May 26, 2017	25.54	25.55	25.50	25.55
1032	AMEX	IQDF	Thu, May 25, 2017	25.68	25.69	25.60	25.63
1031	AMEX	IQDF	Wed, May 24, 2017	25.53	25.62	25.51	25.62
1030	AMEX	IQDF	Tue, May 23, 2017	25.62	25.62	25.53	25.54
1029	AMEX	IQDF	Mon, May 22, 2017	25.51	25.56	25.47	25.53
1028	AMEX	IQDF	Fri, May 19, 2017	25.37	25.49	25.37	25.46
1027	AMEX	IQDF	Thu, May 18, 2017	25.10	25.16	24.99	25.10
1026	AMEX	IQDF	Wed, May 17, 2017	25.42	25.45	25.25	25.26
1025	AMEX	IQDF	Tue, May 16, 2017	25.54	25.54	25.50	25.52
1024	AMEX	IQDF	Mon, May 15, 2017	25.33	25.37	25.30	25.35
1023	AMEX	IQDF	Fri, May 12, 2017	25.11	25.20	25.11	25.19
1022	AMEX	IQDF	Thu, May 11, 2017	25.00	25.08	24.95	25.08
1021	AMEX	IQDF	Wed, May 10, 2017	25.13	25.14	25.08	25.14
1020	AMEX	IQDF	Tue, May 9, 2017	25.14	25.14	25.05	25.08
1019	AMEX	IQDF	Mon, May 8, 2017	25.18	25.18	25.09	25.13
1018	AMEX	IQDF	Fri, May 5, 2017	25.05	25.26	25.05	25.26
1017	AMEX	IQDF	Thu, May 4, 2017	24.95	25.00	24.93	24.99
1016	AMEX	IQDF	Wed, May 3, 2017	24.93	24.97	24.88	24.93
1015	AMEX	IQDF	Tue, May 2, 2017	24.98	25.02	24.95	25.02
1014	AMEX	IQDF	Mon, May 1, 2017	24.89	24.90	24.83	24.83
1013	AMEX	IQDF	Fri, Apr 28, 2017	24.80	24.82	24.76	24.79
1012	AMEX	IQDF	Thu, Apr 27, 2017	24.84	24.84	24.71	24.77
1011	AMEX	IQDF	Wed, Apr 26, 2017	24.85	24.89	24.80	24.82
1010	AMEX	IQDF	Tue, Apr 25, 2017	24.87	24.93	24.84	24.91
1009	AMEX	IQDF	Mon, Apr 24, 2017	24.72	24.76	24.67	24.75
1008	AMEX	IQDF	Fri, Apr 21, 2017	24.20	24.20	24.13	24.16
1007	AMEX	IQDF	Thu, Apr 20, 2017	24.20	24.24	24.19	24.21
1006	AMEX	IQDF	Wed, Apr 19, 2017	24.14	24.14	23.98	23.98
1005	AMEX	IQDF	Tue, Apr 18, 2017	24.09	24.12	24.01	24.08
1004	AMEX	IQDF	Mon, Apr 17, 2017	24.23	24.30	24.21	24.28
1003	AMEX	IQDF	Thu, Apr 13, 2017	24.20	24.22	24.11	24.11
1002	AMEX	IQDF	Wed, Apr 12, 2017	24.22	24.28	24.14	24.25
1001	AMEX	IQDF	Tue, Apr 11, 2017	24.23	24.28	24.13	24.26
1000	AMEX	IQDF	Mon, Apr 10, 2017	24.15	24.16	24.12	24.14
999	AMEX	IQDF	Fri, Apr 7, 2017	24.17	24.22	24.15	24.18
998	AMEX	IQDF	Thu, Apr 6, 2017	24.20	24.24	24.16	24.21
997	AMEX	IQDF	Wed, Apr 5, 2017	24.29	24.35	24.18	24.19
996	AMEX	IQDF	Tue, Apr 4, 2017	24.21	24.31	24.18	24.31
995	AMEX	IQDF	Mon, Apr 3, 2017	24.28	24.35	24.13	24.27
994	AMEX	IQDF	Fri, Mar 31, 2017	24.29	24.36	24.27	24.31
993	AMEX	IQDF	Thu, Mar 30, 2017	24.41	24.43	24.34	24.35
992	AMEX	IQDF	Wed, Mar 29, 2017	24.39	24.46	24.34	24.43
991	AMEX	IQDF	Tue, Mar 28, 2017	24.39	24.49	24.38	24.45
990	AMEX	IQDF	Mon, Mar 27, 2017	24.29	24.37	24.23	24.34
989	AMEX	IQDF	Fri, Mar 24, 2017	24.23	24.34	24.23	24.30
988	AMEX	IQDF	Thu, Mar 23, 2017	24.10	24.26	24.10	24.19
987	AMEX	IQDF	Wed, Mar 22, 2017	24.05	24.18	24.04	24.17
986	AMEX	IQDF	Tue, Mar 21, 2017	24.45	24.45	24.13	24.13
985	AMEX	IQDF	Mon, Mar 20, 2017	24.29	24.32	24.21	24.27
984	AMEX	IQDF	Fri, Mar 17, 2017	24.37	24.40	24.32	24.36
983	AMEX	IQDF	Thu, Mar 16, 2017	24.29	24.30	24.23	24.27
982	AMEX	IQDF	Wed, Mar 15, 2017	23.77	24.15	23.77	24.13
981	AMEX	IQDF	Tue, Mar 14, 2017	23.74	23.77	23.69	23.73
980	AMEX	IQDF	Mon, Mar 13, 2017	23.84	23.90	23.82	23.90
979	AMEX	IQDF	Fri, Mar 10, 2017	23.72	23.75	23.65	23.75
978	AMEX	IQDF	Thu, Mar 9, 2017	23.53	23.56	23.47	23.52
977	AMEX	IQDF	Wed, Mar 8, 2017	23.62	23.62	23.47	23.47
976	AMEX	IQDF	Tue, Mar 7, 2017	23.70	23.71	23.64	23.67
975	AMEX	IQDF	Mon, Mar 6, 2017	23.71	23.76	23.69	23.72
974	AMEX	IQDF	Fri, Mar 3, 2017	23.72	23.81	23.67	23.78
973	AMEX	IQDF	Thu, Mar 2, 2017	23.70	23.71	23.62	23.64
972	AMEX	IQDF	Wed, Mar 1, 2017	23.67	23.86	23.67	23.84
971	AMEX	IQDF	Tue, Feb 28, 2017	23.64	23.65	23.53	23.55
970	AMEX	IQDF	Mon, Feb 27, 2017	23.57	23.64	23.57	23.62
969	AMEX	IQDF	Fri, Feb 24, 2017	23.63	23.71	23.63	23.68
968	AMEX	IQDF	Thu, Feb 23, 2017	23.91	23.98	23.89	23.89
967	AMEX	IQDF	Wed, Feb 22, 2017	23.74	23.83	23.72	23.82
966	AMEX	IQDF	Tue, Feb 21, 2017	23.79	23.85	23.79	23.81
965	AMEX	IQDF	Fri, Feb 17, 2017	23.71	23.77	23.68	23.77
964	AMEX	IQDF	Thu, Feb 16, 2017	23.80	23.83	23.77	23.81
963	AMEX	IQDF	Wed, Feb 15, 2017	23.50	23.74	23.50	23.73
962	AMEX	IQDF	Tue, Feb 14, 2017	23.56	23.62	23.47	23.59
961	AMEX	IQDF	Mon, Feb 13, 2017	23.54	23.59	23.52	23.57
960	AMEX	IQDF	Fri, Feb 10, 2017	23.38	23.49	23.38	23.46
959	AMEX	IQDF	Thu, Feb 9, 2017	23.35	23.38	23.32	23.34
958	AMEX	IQDF	Wed, Feb 8, 2017	23.17	23.26	23.16	23.24
957	AMEX	IQDF	Tue, Feb 7, 2017	23.15	23.17	23.12	23.15
956	AMEX	IQDF	Mon, Feb 6, 2017	23.24	23.24	23.17	23.22
955	AMEX	IQDF	Fri, Feb 3, 2017	23.33	23.43	23.31	23.40
954	AMEX	IQDF	Thu, Feb 2, 2017	23.35	23.35	23.25	23.30
953	AMEX	IQDF	Wed, Feb 1, 2017	23.35	23.35	23.21	23.31
952	AMEX	IQDF	Tue, Jan 31, 2017	23.18	23.22	23.11	23.20
951	AMEX	IQDF	Mon, Jan 30, 2017	23.16	23.18	23.09	23.18
950	AMEX	IQDF	Fri, Jan 27, 2017	23.30	23.33	23.25	23.31
949	AMEX	IQDF	Thu, Jan 26, 2017	23.37	23.37	23.30	23.32
948	AMEX	IQDF	Wed, Jan 25, 2017	23.30	23.39	23.30	23.39
947	AMEX	IQDF	Tue, Jan 24, 2017	23.06	23.22	23.06	23.19
946	AMEX	IQDF	Mon, Jan 23, 2017	23.04	23.09	22.99	23.08
945	AMEX	IQDF	Fri, Jan 20, 2017	23.00	23.03	22.94	23.03
944	AMEX	IQDF	Thu, Jan 19, 2017	22.95	22.95	22.86	22.94
943	AMEX	IQDF	Wed, Jan 18, 2017	23.01	23.04	22.91	22.95
942	AMEX	IQDF	Tue, Jan 17, 2017	23.13	23.13	23.05	23.07
941	AMEX	IQDF	Fri, Jan 13, 2017	23.12	23.15	23.06	23.14
940	AMEX	IQDF	Thu, Jan 12, 2017	23.11	23.12	23.04	23.08
939	AMEX	IQDF	Wed, Jan 11, 2017	22.81	23.06	22.81	23.06
938	AMEX	IQDF	Tue, Jan 10, 2017	22.93	22.96	22.88	22.90
937	AMEX	IQDF	Mon, Jan 9, 2017	22.85	22.96	22.84	22.93
936	AMEX	IQDF	Fri, Jan 6, 2017	23.00	23.01	22.94	22.99
935	AMEX	IQDF	Thu, Jan 5, 2017	22.97	23.11	22.97	23.09
934	AMEX	IQDF	Wed, Jan 4, 2017	22.80	22.90	22.77	22.90
933	AMEX	IQDF	Tue, Jan 3, 2017	22.58	22.66	22.58	22.63
932	AMEX	IQDF	Fri, Dec 30, 2016	22.62	22.62	22.47	22.52
931	AMEX	IQDF	Thu, Dec 29, 2016	22.48	22.49	22.41	22.45
930	AMEX	IQDF	Wed, Dec 28, 2016	22.33	22.37	22.28	22.31
929	AMEX	IQDF	Tue, Dec 27, 2016	22.31	22.39	22.31	22.38
928	AMEX	IQDF	Fri, Dec 23, 2016	22.24	22.32	22.24	22.31
927	AMEX	IQDF	Thu, Dec 22, 2016	22.32	22.33	22.26	22.29
926	AMEX	IQDF	Wed, Dec 21, 2016	22.54	22.56	22.51	22.35
925	AMEX	IQDF	Tue, Dec 20, 2016	22.53	22.54	22.45	22.52
924	AMEX	IQDF	Mon, Dec 19, 2016	22.54	22.54	22.43	22.43
923	AMEX	IQDF	Fri, Dec 16, 2016	22.50	22.55	22.45	22.49
922	AMEX	IQDF	Thu, Dec 15, 2016	22.48	22.59	22.48	22.56
921	AMEX	IQDF	Wed, Dec 14, 2016	22.87	22.89	22.50	22.50
920	AMEX	IQDF	Tue, Dec 13, 2016	22.92	23.01	22.87	22.93
919	AMEX	IQDF	Mon, Dec 12, 2016	22.73	22.77	22.71	22.73
918	AMEX	IQDF	Fri, Dec 9, 2016	22.63	22.75	22.63	22.74
917	AMEX	IQDF	Thu, Dec 8, 2016	22.62	22.72	22.60	22.67
916	AMEX	IQDF	Wed, Dec 7, 2016	22.41	22.72	22.41	22.68
915	AMEX	IQDF	Tue, Dec 6, 2016	22.20	22.38	22.20	22.38
914	AMEX	IQDF	Mon, Dec 5, 2016	22.10	22.18	22.08	22.15
913	AMEX	IQDF	Fri, Dec 2, 2016	21.90	22.01	21.90	21.97
912	AMEX	IQDF	Thu, Dec 1, 2016	21.96	22.02	21.91	21.93
911	AMEX	IQDF	Wed, Nov 30, 2016	22.12	22.12	22.01	22.02
910	AMEX	IQDF	Tue, Nov 29, 2016	21.93	22.03	21.89	21.96
909	AMEX	IQDF	Mon, Nov 28, 2016	21.89	21.97	21.89	21.91
908	AMEX	IQDF	Fri, Nov 25, 2016	21.97	21.97	21.92	21.94
907	AMEX	IQDF	Wed, Nov 23, 2016	21.70	21.84	21.70	21.83
906	AMEX	IQDF	Tue, Nov 22, 2016	21.93	21.99	21.89	21.98
905	AMEX	IQDF	Mon, Nov 21, 2016	21.80	21.87	21.78	21.87
904	AMEX	IQDF	Fri, Nov 18, 2016	21.69	21.72	21.65	21.69
903	AMEX	IQDF	Thu, Nov 17, 2016	21.76	21.89	21.76	21.80
902	AMEX	IQDF	Wed, Nov 16, 2016	21.67	21.75	21.67	21.71
901	AMEX	IQDF	Tue, Nov 15, 2016	21.80	21.97	21.80	21.95
900	AMEX	IQDF	Mon, Nov 14, 2016	21.80	21.82	21.68	21.81
899	AMEX	IQDF	Fri, Nov 11, 2016	21.96	22.02	21.82	21.99
898	AMEX	IQDF	Thu, Nov 10, 2016	22.24	22.26	22.01	22.06
897	AMEX	IQDF	Wed, Nov 9, 2016	22.10	22.31	22.08	22.25
896	AMEX	IQDF	Tue, Nov 8, 2016	22.23	22.48	22.23	22.40
895	AMEX	IQDF	Mon, Nov 7, 2016	22.19	22.27	22.19	22.27
894	AMEX	IQDF	Fri, Nov 4, 2016	22.01	22.03	21.89	21.89
893	AMEX	IQDF	Thu, Nov 3, 2016	22.25	22.28	22.17	22.17
892	AMEX	IQDF	Wed, Nov 2, 2016	22.35	22.38	22.18	22.24
891	AMEX	IQDF	Tue, Nov 1, 2016	22.56	22.56	22.29	22.37
890	AMEX	IQDF	Mon, Oct 31, 2016	22.45	22.50	22.42	22.49
889	AMEX	IQDF	Fri, Oct 28, 2016	22.45	22.50	22.38	22.44
888	AMEX	IQDF	Thu, Oct 27, 2016	22.48	22.54	22.43	22.43
887	AMEX	IQDF	Wed, Oct 26, 2016	22.47	22.55	22.44	22.46
886	AMEX	IQDF	Tue, Oct 25, 2016	22.57	22.63	22.54	22.57
885	AMEX	IQDF	Mon, Oct 24, 2016	22.64	22.64	22.55	22.60
884	AMEX	IQDF	Fri, Oct 21, 2016	22.46	22.58	22.46	22.56
883	AMEX	IQDF	Thu, Oct 20, 2016	22.54	22.67	22.54	22.65
882	AMEX	IQDF	Wed, Oct 19, 2016	22.57	22.64	22.56	22.61
881	AMEX	IQDF	Tue, Oct 18, 2016	22.53	22.54	22.47	22.50
880	AMEX	IQDF	Mon, Oct 17, 2016	22.30	22.33	22.26	22.28
879	AMEX	IQDF	Fri, Oct 14, 2016	22.43	22.49	22.33	22.33
878	AMEX	IQDF	Thu, Oct 13, 2016	22.16	22.36	22.11	22.32
877	AMEX	IQDF	Wed, Oct 12, 2016	22.33	22.43	22.32	22.36
876	AMEX	IQDF	Tue, Oct 11, 2016	22.68	22.68	22.39	22.43
875	AMEX	IQDF	Mon, Oct 10, 2016	22.76	22.83	22.76	22.77
874	AMEX	IQDF	Fri, Oct 7, 2016	22.79	22.79	22.55	22.70
873	AMEX	IQDF	Thu, Oct 6, 2016	22.78	22.81	22.73	22.80
872	AMEX	IQDF	Wed, Oct 5, 2016	22.81	22.89	22.77	22.84
871	AMEX	IQDF	Tue, Oct 4, 2016	22.83	22.87	22.65	22.66
870	AMEX	IQDF	Mon, Oct 3, 2016	22.70	22.77	22.68	22.74
869	AMEX	IQDF	Fri, Sep 30, 2016	22.65	22.82	22.64	22.77
868	AMEX	IQDF	Thu, Sep 29, 2016	22.79	22.87	22.56	22.59
867	AMEX	IQDF	Wed, Sep 28, 2016	22.72	22.86	22.61	22.85
866	AMEX	IQDF	Tue, Sep 27, 2016	22.50	22.68	22.49	22.67
865	AMEX	IQDF	Mon, Sep 26, 2016	22.58	22.62	22.55	22.56
864	AMEX	IQDF	Fri, Sep 23, 2016	22.83	22.88	22.78	22.79
863	AMEX	IQDF	Thu, Sep 22, 2016	23.04	23.09	22.95	22.95
862	AMEX	IQDF	Wed, Sep 21, 2016	22.59	22.79	22.51	22.77
861	AMEX	IQDF	Tue, Sep 20, 2016	22.42	22.45	22.37	22.37
860	AMEX	IQDF	Mon, Sep 19, 2016	22.34	22.40	22.25	22.29
859	AMEX	IQDF	Fri, Sep 16, 2016	22.40	22.45	22.36	22.38
858	AMEX	IQDF	Thu, Sep 15, 2016	22.44	22.70	22.43	22.67
857	AMEX	IQDF	Wed, Sep 14, 2016	22.40	22.52	22.38	22.41
856	AMEX	IQDF	Tue, Sep 13, 2016	22.58	22.59	22.35	22.42
855	AMEX	IQDF	Mon, Sep 12, 2016	22.57	22.91	22.57	22.90
854	AMEX	IQDF	Fri, Sep 9, 2016	23.03	23.05	22.77	22.77
853	AMEX	IQDF	Thu, Sep 8, 2016	23.30	23.34	23.23	23.27
852	AMEX	IQDF	Wed, Sep 7, 2016	23.29	23.32	23.21	23.27
851	AMEX	IQDF	Tue, Sep 6, 2016	23.12	23.29	23.12	23.27
850	AMEX	IQDF	Fri, Sep 2, 2016	22.99	23.06	22.96	23.06
849	AMEX	IQDF	Thu, Sep 1, 2016	22.77	22.82	22.70	22.81
848	AMEX	IQDF	Wed, Aug 31, 2016	22.77	22.80	22.66	22.71
847	AMEX	IQDF	Tue, Aug 30, 2016	22.84	22.89	22.78	22.81
846	AMEX	IQDF	Mon, Aug 29, 2016	22.74	22.87	22.74	22.87
845	AMEX	IQDF	Fri, Aug 26, 2016	22.98	23.14	22.69	22.76
844	AMEX	IQDF	Thu, Aug 25, 2016	22.96	23.01	22.94	22.97
843	AMEX	IQDF	Wed, Aug 24, 2016	23.04	23.09	23.00	23.02
842	AMEX	IQDF	Tue, Aug 23, 2016	23.18	23.21	23.08	23.10
841	AMEX	IQDF	Mon, Aug 22, 2016	22.98	23.05	22.94	23.05
840	AMEX	IQDF	Fri, Aug 19, 2016	22.96	23.10	22.96	23.09
839	AMEX	IQDF	Thu, Aug 18, 2016	23.12	23.25	23.12	23.24
838	AMEX	IQDF	Wed, Aug 17, 2016	23.02	23.16	22.94	23.12
837	AMEX	IQDF	Tue, Aug 16, 2016	23.15	23.19	23.12	23.14
836	AMEX	IQDF	Mon, Aug 15, 2016	23.14	23.23	23.14	23.20
835	AMEX	IQDF	Fri, Aug 12, 2016	23.17	23.18	23.07	23.11
834	AMEX	IQDF	Thu, Aug 11, 2016	23.09	23.22	23.09	23.21
833	AMEX	IQDF	Wed, Aug 10, 2016	23.11	23.13	23.02	23.04
832	AMEX	IQDF	Tue, Aug 9, 2016	22.90	23.03	22.90	22.98
831	AMEX	IQDF	Mon, Aug 8, 2016	22.77	22.82	22.76	22.79
830	AMEX	IQDF	Fri, Aug 5, 2016	22.65	22.75	22.65	22.72
829	AMEX	IQDF	Thu, Aug 4, 2016	22.54	22.63	22.54	22.60
828	AMEX	IQDF	Wed, Aug 3, 2016	22.32	22.45	22.32	22.45
827	AMEX	IQDF	Tue, Aug 2, 2016	22.63	22.63	22.46	22.54
826	AMEX	IQDF	Mon, Aug 1, 2016	23.30	23.30	22.61	22.63
825	AMEX	IQDF	Fri, Jul 29, 2016	22.69	22.83	22.67	22.81
824	AMEX	IQDF	Thu, Jul 28, 2016	22.70	22.70	22.55	22.63
823	AMEX	IQDF	Wed, Jul 27, 2016	22.66	22.67	22.49	22.63
822	AMEX	IQDF	Tue, Jul 26, 2016	22.49	22.54	22.44	22.52
821	AMEX	IQDF	Mon, Jul 25, 2016	22.47	22.47	22.35	22.43
820	AMEX	IQDF	Fri, Jul 22, 2016	22.42	22.42	22.35	22.40
819	AMEX	IQDF	Thu, Jul 21, 2016	22.36	22.43	22.29	22.34
818	AMEX	IQDF	Wed, Jul 20, 2016	22.31	22.41	22.27	22.37
817	AMEX	IQDF	Tue, Jul 19, 2016	22.28	22.33	22.23	22.28
816	AMEX	IQDF	Mon, Jul 18, 2016	22.36	22.50	22.35	22.47
815	AMEX	IQDF	Fri, Jul 15, 2016	22.45	22.48	22.40	22.48
814	AMEX	IQDF	Thu, Jul 14, 2016	22.53	22.55	22.47	22.52
813	AMEX	IQDF	Wed, Jul 13, 2016	22.32	22.32	22.24	22.30
812	AMEX	IQDF	Tue, Jul 12, 2016	22.30	22.35	22.24	22.28
811	AMEX	IQDF	Mon, Jul 11, 2016	21.97	22.07	21.97	22.00
810	AMEX	IQDF	Fri, Jul 8, 2016	21.69	21.77	21.64	21.76
809	AMEX	IQDF	Thu, Jul 7, 2016	21.56	21.59	21.34	21.41
808	AMEX	IQDF	Wed, Jul 6, 2016	21.30	21.51	21.28	21.51
807	AMEX	IQDF	Tue, Jul 5, 2016	21.66	21.70	21.52	21.54
806	AMEX	IQDF	Fri, Jul 1, 2016	21.92	21.99	21.91	21.97
805	AMEX	IQDF	Thu, Jun 30, 2016	21.63	21.88	21.60	21.88
804	AMEX	IQDF	Wed, Jun 29, 2016	21.46	21.57	21.46	21.53
803	AMEX	IQDF	Tue, Jun 28, 2016	21.00	21.11	20.90	21.10
802	AMEX	IQDF	Mon, Jun 27, 2016	20.67	20.67	20.35	20.57
801	AMEX	IQDF	Fri, Jun 24, 2016	20.95	21.34	20.89	20.89
800	AMEX	IQDF	Thu, Jun 23, 2016	22.38	22.55	22.28	22.53
799	AMEX	IQDF	Wed, Jun 22, 2016	22.11	22.19	22.01	22.01
798	AMEX	IQDF	Tue, Jun 21, 2016	22.00	22.15	22.00	22.03
797	AMEX	IQDF	Mon, Jun 20, 2016	21.97	21.99	21.89	21.89
796	AMEX	IQDF	Fri, Jun 17, 2016	21.62	21.75	21.57	21.39
795	AMEX	IQDF	Thu, Jun 16, 2016	21.19	21.50	21.05	21.49
794	AMEX	IQDF	Wed, Jun 15, 2016	21.54	21.67	21.50	21.52
793	AMEX	IQDF	Tue, Jun 14, 2016	21.49	21.52	21.27	21.37
792	AMEX	IQDF	Mon, Jun 13, 2016	21.77	21.85	21.63	21.67
791	AMEX	IQDF	Fri, Jun 10, 2016	22.13	22.14	21.91	21.98
790	AMEX	IQDF	Thu, Jun 9, 2016	22.50	22.57	22.48	22.55
789	AMEX	IQDF	Wed, Jun 8, 2016	22.79	22.85	22.76	22.80
788	AMEX	IQDF	Tue, Jun 7, 2016	22.64	22.75	22.64	22.70
787	AMEX	IQDF	Mon, Jun 6, 2016	22.43	22.54	22.42	22.49
786	AMEX	IQDF	Fri, Jun 3, 2016	22.26	22.35	22.17	22.33
785	AMEX	IQDF	Thu, Jun 2, 2016	21.99	22.14	21.99	22.11
784	AMEX	IQDF	Wed, Jun 1, 2016	22.03	22.13	22.00	22.11
783	AMEX	IQDF	Tue, May 31, 2016	22.36	22.37	22.10	22.15
782	AMEX	IQDF	Fri, May 27, 2016	22.30	22.30	22.22	22.25
781	AMEX	IQDF	Thu, May 26, 2016	22.38	22.38	22.29	22.32
780	AMEX	IQDF	Wed, May 25, 2016	22.15	22.26	22.15	22.23
779	AMEX	IQDF	Tue, May 24, 2016	21.92	22.06	21.92	22.05
778	AMEX	IQDF	Mon, May 23, 2016	21.78	21.83	21.74	21.76
777	AMEX	IQDF	Fri, May 20, 2016	21.83	21.89	21.81	21.82
776	AMEX	IQDF	Thu, May 19, 2016	21.68	21.71	21.59	21.68
775	AMEX	IQDF	Wed, May 18, 2016	21.84	22.03	21.75	21.81
774	AMEX	IQDF	Tue, May 17, 2016	21.95	22.04	21.86	21.86
773	AMEX	IQDF	Mon, May 16, 2016	21.91	22.05	21.91	22.03
772	AMEX	IQDF	Fri, May 13, 2016	21.84	21.92	21.76	21.78
771	AMEX	IQDF	Thu, May 12, 2016	22.28	22.29	22.00	22.04
770	AMEX	IQDF	Wed, May 11, 2016	22.11	22.21	22.06	22.10
769	AMEX	IQDF	Tue, May 10, 2016	22.05	22.25	22.05	22.25
768	AMEX	IQDF	Mon, May 9, 2016	22.02	22.06	21.93	21.97
767	AMEX	IQDF	Fri, May 6, 2016	21.92	22.05	21.91	22.02
766	AMEX	IQDF	Thu, May 5, 2016	22.09	22.12	21.99	22.04
765	AMEX	IQDF	Wed, May 4, 2016	22.14	22.19	21.97	22.01
764	AMEX	IQDF	Tue, May 3, 2016	22.47	22.47	22.29	22.29
763	AMEX	IQDF	Mon, May 2, 2016	22.66	22.75	22.65	22.74
762	AMEX	IQDF	Fri, Apr 29, 2016	22.73	22.73	22.50	22.62
761	AMEX	IQDF	Thu, Apr 28, 2016	22.62	22.82	22.59	22.61
760	AMEX	IQDF	Wed, Apr 27, 2016	22.79	22.89	22.70	22.86
759	AMEX	IQDF	Tue, Apr 26, 2016	22.83	22.84	22.76	22.83
758	AMEX	IQDF	Mon, Apr 25, 2016	22.72	22.72	22.63	22.66
757	AMEX	IQDF	Fri, Apr 22, 2016	22.76	22.84	22.69	22.78
756	AMEX	IQDF	Thu, Apr 21, 2016	22.92	22.92	22.73	22.79
755	AMEX	IQDF	Wed, Apr 20, 2016	22.90	23.09	22.89	22.99
754	AMEX	IQDF	Tue, Apr 19, 2016	22.87	23.01	22.87	22.98
753	AMEX	IQDF	Mon, Apr 18, 2016	22.49	22.70	22.43	22.67
752	AMEX	IQDF	Fri, Apr 15, 2016	22.51	22.57	22.49	22.49
751	AMEX	IQDF	Thu, Apr 14, 2016	22.56	22.57	22.50	22.53
750	AMEX	IQDF	Wed, Apr 13, 2016	22.49	22.54	22.40	22.52
749	AMEX	IQDF	Tue, Apr 12, 2016	22.04	22.29	21.95	22.21
748	AMEX	IQDF	Mon, Apr 11, 2016	21.92	22.01	21.86	21.87
747	AMEX	IQDF	Fri, Apr 8, 2016	21.69	21.77	21.66	21.69
746	AMEX	IQDF	Thu, Apr 7, 2016	21.43	21.43	21.22	21.32
745	AMEX	IQDF	Wed, Apr 6, 2016	21.40	21.65	21.38	21.65
744	AMEX	IQDF	Tue, Apr 5, 2016	21.83	21.83	21.83	21.39
743	AMEX	IQDF	Mon, Apr 4, 2016	21.91	21.92	21.79	21.83
742	AMEX	IQDF	Fri, Apr 1, 2016	21.76	21.88	21.63	21.87
741	AMEX	IQDF	Thu, Mar 31, 2016	22.15	22.18	22.12	22.08
740	AMEX	IQDF	Wed, Mar 30, 2016	22.14	22.26	22.11	22.20
739	AMEX	IQDF	Tue, Mar 29, 2016	21.52	21.93	21.48	21.93
738	AMEX	IQDF	Mon, Mar 28, 2016	21.65	22.18	21.62	21.68
737	AMEX	IQDF	Thu, Mar 24, 2016	21.41	21.56	21.35	21.54
736	AMEX	IQDF	Wed, Mar 23, 2016	21.86	21.86	21.66	21.70
735	AMEX	IQDF	Tue, Mar 22, 2016	21.87	22.06	21.84	22.00
734	AMEX	IQDF	Mon, Mar 21, 2016	22.06	22.14	22.02	22.09
733	AMEX	IQDF	Fri, Mar 18, 2016	22.20	22.25	22.15	22.18
732	AMEX	IQDF	Thu, Mar 17, 2016	21.99	22.22	21.92	22.18
731	AMEX	IQDF	Wed, Mar 16, 2016	21.55	21.92	21.51	21.92
730	AMEX	IQDF	Tue, Mar 15, 2016	21.82	21.82	21.82	21.60
729	AMEX	IQDF	Mon, Mar 14, 2016	21.84	21.93	21.79	21.91
728	AMEX	IQDF	Fri, Mar 11, 2016	21.38	21.38	21.38	21.89
727	AMEX	IQDF	Thu, Mar 10, 2016	21.40	21.40	21.40	21.38
726	AMEX	IQDF	Wed, Mar 9, 2016	21.37	21.49	21.36	21.40
725	AMEX	IQDF	Tue, Mar 8, 2016	21.43	21.43	21.27	21.30
724	AMEX	IQDF	Mon, Mar 7, 2016	21.34	21.60	21.34	21.55
723	AMEX	IQDF	Fri, Mar 4, 2016	21.43	21.64	21.43	21.57
722	AMEX	IQDF	Thu, Mar 3, 2016	21.05	21.05	21.05	21.31
721	AMEX	IQDF	Wed, Mar 2, 2016	20.89	21.05	20.81	21.05
720	AMEX	IQDF	Tue, Mar 1, 2016	20.62	20.91	20.60	20.89
719	AMEX	IQDF	Mon, Feb 29, 2016	20.31	20.48	20.31	20.37
718	AMEX	IQDF	Fri, Feb 26, 2016	20.50	20.50	20.40	20.29
717	AMEX	IQDF	Thu, Feb 25, 2016	20.23	20.42	20.18	20.40
716	AMEX	IQDF	Wed, Feb 24, 2016	19.89	20.19	19.78	20.19
715	AMEX	IQDF	Tue, Feb 23, 2016	20.43	20.49	20.22	20.24
714	AMEX	IQDF	Mon, Feb 22, 2016	20.54	20.62	20.54	20.62
713	AMEX	IQDF	Fri, Feb 19, 2016	20.23	20.32	20.12	20.30
712	AMEX	IQDF	Thu, Feb 18, 2016	20.47	20.47	20.28	20.30
711	AMEX	IQDF	Wed, Feb 17, 2016	20.16	20.39	20.16	20.37
710	AMEX	IQDF	Tue, Feb 16, 2016	19.98	20.03	19.83	20.03
709	AMEX	IQDF	Fri, Feb 12, 2016	19.38	19.57	19.27	19.56
708	AMEX	IQDF	Thu, Feb 11, 2016	19.25	19.30	19.03	19.21
707	AMEX	IQDF	Wed, Feb 10, 2016	19.64	19.74	19.46	19.49
706	AMEX	IQDF	Tue, Feb 9, 2016	19.52	19.61	19.34	19.48
705	AMEX	IQDF	Mon, Feb 8, 2016	19.91	19.91	19.60	19.80
704	AMEX	IQDF	Fri, Feb 5, 2016	20.39	20.41	20.14	20.22
703	AMEX	IQDF	Thu, Feb 4, 2016	20.38	20.54	20.35	20.40
702	AMEX	IQDF	Wed, Feb 3, 2016	20.21	20.31	19.82	20.31
701	AMEX	IQDF	Tue, Feb 2, 2016	20.23	20.25	19.97	20.01
700	AMEX	IQDF	Mon, Feb 1, 2016	20.44	20.60	20.38	20.54
699	AMEX	IQDF	Fri, Jan 29, 2016	20.37	20.63	20.37	20.63
698	AMEX	IQDF	Thu, Jan 28, 2016	20.30	20.31	20.03	20.21
697	AMEX	IQDF	Wed, Jan 27, 2016	20.19	20.30	19.91	19.96
696	AMEX	IQDF	Tue, Jan 26, 2016	19.87	20.13	19.86	20.13
695	AMEX	IQDF	Mon, Jan 25, 2016	19.89	19.89	19.68	19.68
694	AMEX	IQDF	Fri, Jan 22, 2016	19.82	19.94	19.77	19.94
693	AMEX	IQDF	Thu, Jan 21, 2016	19.27	19.45	19.03	19.32
692	AMEX	IQDF	Wed, Jan 20, 2016	19.43	19.43	18.86	19.23
691	AMEX	IQDF	Tue, Jan 19, 2016	19.77	19.78	19.49	19.65
690	AMEX	IQDF	Fri, Jan 15, 2016	19.72	19.72	19.28	19.43
689	AMEX	IQDF	Thu, Jan 14, 2016	20.04	20.22	20.01	20.15
688	AMEX	IQDF	Wed, Jan 13, 2016	20.45	20.45	19.81	19.85
687	AMEX	IQDF	Tue, Jan 12, 2016	20.24	20.30	19.99	20.14
686	AMEX	IQDF	Mon, Jan 11, 2016	20.26	20.26	19.88	20.03
685	AMEX	IQDF	Fri, Jan 8, 2016	20.50	20.50	19.96	20.02
684	AMEX	IQDF	Thu, Jan 7, 2016	20.44	20.44	20.18	20.20
683	AMEX	IQDF	Wed, Jan 6, 2016	20.67	20.75	20.60	20.72
682	AMEX	IQDF	Tue, Jan 5, 2016	21.07	21.09	20.93	21.02
681	AMEX	IQDF	Mon, Jan 4, 2016	21.15	21.16	20.90	21.16
680	AMEX	IQDF	Thu, Dec 31, 2015	21.63	21.67	21.52	21.52
679	AMEX	IQDF	Wed, Dec 30, 2015	21.77	21.78	21.68	21.69
678	AMEX	IQDF	Tue, Dec 29, 2015	21.91	21.92	21.80	21.88
677	AMEX	IQDF	Mon, Dec 28, 2015	21.92	21.92	21.79	21.86
676	AMEX	IQDF	Thu, Dec 24, 2015	21.95	21.97	21.90	21.92
675	AMEX	IQDF	Wed, Dec 23, 2015	21.79	21.95	21.77	21.93
674	AMEX	IQDF	Tue, Dec 22, 2015	21.49	21.58	21.42	21.57
673	AMEX	IQDF	Mon, Dec 21, 2015	21.59	21.60	21.32	21.51
672	AMEX	IQDF	Fri, Dec 18, 2015	21.48	21.49	21.33	21.34
671	AMEX	IQDF	Thu, Dec 17, 2015	21.78	21.78	21.48	21.48
670	AMEX	IQDF	Wed, Dec 16, 2015	21.64	21.84	21.51	21.80
669	AMEX	IQDF	Tue, Dec 15, 2015	21.25	21.51	21.25	21.43
668	AMEX	IQDF	Mon, Dec 14, 2015	21.26	21.26	21.03	21.18
667	AMEX	IQDF	Fri, Dec 11, 2015	21.30	21.32	21.12	21.18
666	AMEX	IQDF	Thu, Dec 10, 2015	21.72	21.77	21.60	21.60
665	AMEX	IQDF	Wed, Dec 9, 2015	21.85	21.99	21.68	21.76
664	AMEX	IQDF	Tue, Dec 8, 2015	21.71	21.91	21.68	21.78
663	AMEX	IQDF	Mon, Dec 7, 2015	22.46	22.46	22.04	22.10
662	AMEX	IQDF	Fri, Dec 4, 2015	22.22	22.41	22.22	22.38
661	AMEX	IQDF	Thu, Dec 3, 2015	22.51	22.54	22.25	22.31
660	AMEX	IQDF	Wed, Dec 2, 2015	22.45	22.54	22.29	22.32
659	AMEX	IQDF	Tue, Dec 1, 2015	22.50	22.59	22.47	22.59
658	AMEX	IQDF	Mon, Nov 30, 2015	22.38	22.40	22.28	22.33
657	AMEX	IQDF	Fri, Nov 27, 2015	22.46	22.46	22.41	22.42
656	AMEX	IQDF	Wed, Nov 25, 2015	22.39	22.55	22.39	22.49
655	AMEX	IQDF	Tue, Nov 24, 2015	22.39	22.53	22.33	22.50
654	AMEX	IQDF	Mon, Nov 23, 2015	22.63	22.67	22.47	22.49
653	AMEX	IQDF	Fri, Nov 20, 2015	22.94	22.94	22.70	22.70
652	AMEX	IQDF	Thu, Nov 19, 2015	22.79	22.79	22.70	22.78
651	AMEX	IQDF	Wed, Nov 18, 2015	22.28	22.61	22.28	22.61
650	AMEX	IQDF	Tue, Nov 17, 2015	22.18	22.46	22.18	22.34
649	AMEX	IQDF	Mon, Nov 16, 2015	22.09	22.28	22.04	22.24
648	AMEX	IQDF	Fri, Nov 13, 2015	22.11	22.13	21.96	21.98
647	AMEX	IQDF	Thu, Nov 12, 2015	22.34	22.37	22.16	22.16
646	AMEX	IQDF	Wed, Nov 11, 2015	22.59	22.63	22.47	22.50
645	AMEX	IQDF	Tue, Nov 10, 2015	22.46	22.49	22.37	22.44
644	AMEX	IQDF	Mon, Nov 9, 2015	22.61	22.65	22.44	22.55
643	AMEX	IQDF	Fri, Nov 6, 2015	22.79	22.80	22.54	22.80
642	AMEX	IQDF	Thu, Nov 5, 2015	23.25	23.25	22.97	23.03
641	AMEX	IQDF	Wed, Nov 4, 2015	23.14	23.26	23.00	23.09
640	AMEX	IQDF	Tue, Nov 3, 2015	23.05	23.30	23.05	23.24
639	AMEX	IQDF	Mon, Nov 2, 2015	22.98	23.11	22.98	23.11
638	AMEX	IQDF	Fri, Oct 30, 2015	22.86	22.95	22.86	22.88
637	AMEX	IQDF	Thu, Oct 29, 2015	22.74	22.87	22.74	22.84
636	AMEX	IQDF	Wed, Oct 28, 2015	22.98	23.14	22.79	22.93
635	AMEX	IQDF	Tue, Oct 27, 2015	23.14	23.14	22.88	22.91
634	AMEX	IQDF	Mon, Oct 26, 2015	23.28	23.31	23.16	23.20
633	AMEX	IQDF	Fri, Oct 23, 2015	23.26	23.29	23.14	23.26
632	AMEX	IQDF	Thu, Oct 22, 2015	23.10	23.23	23.04	23.10
631	AMEX	IQDF	Wed, Oct 21, 2015	23.05	23.07	22.87	22.87
630	AMEX	IQDF	Tue, Oct 20, 2015	22.97	23.02	22.93	22.94
629	AMEX	IQDF	Mon, Oct 19, 2015	23.05	23.10	22.95	23.10
628	AMEX	IQDF	Fri, Oct 16, 2015	23.20	23.27	23.14	23.27
627	AMEX	IQDF	Thu, Oct 15, 2015	23.01	23.18	23.01	23.16
626	AMEX	IQDF	Wed, Oct 14, 2015	22.83	22.90	22.77	22.83
625	AMEX	IQDF	Tue, Oct 13, 2015	22.87	22.87	22.67	22.68
624	AMEX	IQDF	Mon, Oct 12, 2015	23.12	23.12	23.05	23.05
623	AMEX	IQDF	Fri, Oct 9, 2015	23.17	23.17	23.02	23.09
622	AMEX	IQDF	Thu, Oct 8, 2015	22.64	23.04	22.64	23.04
621	AMEX	IQDF	Wed, Oct 7, 2015	22.71	22.80	22.59	22.74
620	AMEX	IQDF	Tue, Oct 6, 2015	22.12	22.40	22.12	22.36
619	AMEX	IQDF	Mon, Oct 5, 2015	22.17	22.32	22.15	22.28
618	AMEX	IQDF	Fri, Oct 2, 2015	21.23	21.85	21.23	21.83
617	AMEX	IQDF	Thu, Oct 1, 2015	21.44	21.52	21.28	21.38
616	AMEX	IQDF	Wed, Sep 30, 2015	21.10	21.33	21.10	21.32
615	AMEX	IQDF	Tue, Sep 29, 2015	20.89	21.07	20.83	20.97
614	AMEX	IQDF	Mon, Sep 28, 2015	21.14	21.16	20.87	20.92
613	AMEX	IQDF	Fri, Sep 25, 2015	21.50	21.57	21.29	21.36
612	AMEX	IQDF	Thu, Sep 24, 2015	21.14	21.38	21.05	21.28
611	AMEX	IQDF	Wed, Sep 23, 2015	21.44	21.54	21.35	21.38
610	AMEX	IQDF	Tue, Sep 22, 2015	21.75	21.75	21.40	21.55
609	AMEX	IQDF	Mon, Sep 21, 2015	22.18	22.18	21.99	22.09
608	AMEX	IQDF	Fri, Sep 18, 2015	22.25	22.39	22.09	22.14
607	AMEX	IQDF	Thu, Sep 17, 2015	22.74	23.13	22.64	22.81
606	AMEX	IQDF	Wed, Sep 16, 2015	22.38	22.78	22.38	22.77
605	AMEX	IQDF	Tue, Sep 15, 2015	22.15	22.38	22.15	22.36
604	AMEX	IQDF	Mon, Sep 14, 2015	22.13	22.28	22.13	22.22
603	AMEX	IQDF	Fri, Sep 11, 2015	22.19	22.37	22.19	22.37
602	AMEX	IQDF	Thu, Sep 10, 2015	22.31	22.47	22.26	22.38
601	AMEX	IQDF	Wed, Sep 9, 2015	22.68	22.68	22.21	22.21
600	AMEX	IQDF	Tue, Sep 8, 2015	22.26	22.36	22.19	22.36
599	AMEX	IQDF	Fri, Sep 4, 2015	21.87	21.87	21.62	21.72
598	AMEX	IQDF	Thu, Sep 3, 2015	22.16	22.39	22.16	22.23
597	AMEX	IQDF	Wed, Sep 2, 2015	22.52	22.52	21.98	22.15
596	AMEX	IQDF	Tue, Sep 1, 2015	22.35	22.35	21.90	21.90
595	AMEX	IQDF	Mon, Aug 31, 2015	22.98	22.98	22.59	22.77
594	AMEX	IQDF	Fri, Aug 28, 2015	22.94	22.95	22.80	22.94
593	AMEX	IQDF	Thu, Aug 27, 2015	22.68	22.95	22.68	22.88
592	AMEX	IQDF	Wed, Aug 26, 2015	22.43	22.59	22.15	22.59
591	AMEX	IQDF	Tue, Aug 25, 2015	22.53	22.68	22.04	22.08
590	AMEX	IQDF	Mon, Aug 24, 2015	22.00	22.31	21.53	21.89
589	AMEX	IQDF	Fri, Aug 21, 2015	23.09	23.14	22.67	22.67
588	AMEX	IQDF	Thu, Aug 20, 2015	23.44	23.44	23.22	23.22
587	AMEX	IQDF	Wed, Aug 19, 2015	23.64	23.79	23.52	23.70
586	AMEX	IQDF	Tue, Aug 18, 2015	23.93	23.96	23.88	23.92
585	AMEX	IQDF	Mon, Aug 17, 2015	24.01	24.09	23.92	24.06
584	AMEX	IQDF	Fri, Aug 14, 2015	24.13	24.20	24.09	24.16
583	AMEX	IQDF	Thu, Aug 13, 2015	24.10	24.22	24.10	24.15
582	AMEX	IQDF	Wed, Aug 12, 2015	24.04	24.24	23.97	24.24
581	AMEX	IQDF	Tue, Aug 11, 2015	24.39	24.43	24.25	24.36
580	AMEX	IQDF	Mon, Aug 10, 2015	24.49	24.72	24.49	24.71
579	AMEX	IQDF	Fri, Aug 7, 2015	24.33	24.38	24.30	24.37
578	AMEX	IQDF	Thu, Aug 6, 2015	24.47	24.51	24.37	24.42
577	AMEX	IQDF	Wed, Aug 5, 2015	24.65	24.65	24.53	24.56
576	AMEX	IQDF	Tue, Aug 4, 2015	24.59	24.62	24.47	24.48
575	AMEX	IQDF	Mon, Aug 3, 2015	24.54	24.54	24.35	24.35
574	AMEX	IQDF	Fri, Jul 31, 2015	24.88	24.88	24.53	24.56
573	AMEX	IQDF	Thu, Jul 30, 2015	24.38	24.48	24.36	24.47
572	AMEX	IQDF	Wed, Jul 29, 2015	24.25	24.56	24.25	24.47
571	AMEX	IQDF	Tue, Jul 28, 2015	24.11	24.30	24.07	24.29
570	AMEX	IQDF	Mon, Jul 27, 2015	24.01	24.10	23.96	24.02
569	AMEX	IQDF	Fri, Jul 24, 2015	24.37	24.39	24.13	24.20
568	AMEX	IQDF	Thu, Jul 23, 2015	24.57	24.58	24.44	24.44
567	AMEX	IQDF	Wed, Jul 22, 2015	24.55	24.61	24.53	24.59
566	AMEX	IQDF	Tue, Jul 21, 2015	24.80	24.85	24.79	24.84
565	AMEX	IQDF	Mon, Jul 20, 2015	24.89	24.91	24.84	24.87
564	AMEX	IQDF	Fri, Jul 17, 2015	24.93	24.93	24.85	24.89
563	AMEX	IQDF	Thu, Jul 16, 2015	24.96	24.99	24.92	24.92
562	AMEX	IQDF	Wed, Jul 15, 2015	24.77	24.82	24.61	24.71
561	AMEX	IQDF	Tue, Jul 14, 2015	25.00	25.00	24.78	24.90
560	AMEX	IQDF	Mon, Jul 13, 2015	24.76	24.81	24.73	24.77
559	AMEX	IQDF	Fri, Jul 10, 2015	24.67	24.73	24.57	24.72
558	AMEX	IQDF	Thu, Jul 9, 2015	23.94	24.17	23.94	24.01
557	AMEX	IQDF	Wed, Jul 8, 2015	23.76	23.84	23.62	23.67
556	AMEX	IQDF	Tue, Jul 7, 2015	23.97	24.29	23.80	24.27
555	AMEX	IQDF	Mon, Jul 6, 2015	24.49	24.49	24.24	24.34
554	AMEX	IQDF	Thu, Jul 2, 2015	24.81	24.82	24.72	24.82
553	AMEX	IQDF	Wed, Jul 1, 2015	24.91	24.95	24.71	24.78
552	AMEX	IQDF	Tue, Jun 30, 2015	24.88	24.88	24.57	24.71
551	AMEX	IQDF	Mon, Jun 29, 2015	24.92	25.00	24.64	24.68
550	AMEX	IQDF	Fri, Jun 26, 2015	25.40	25.47	25.29	25.42
549	AMEX	IQDF	Thu, Jun 25, 2015	25.69	25.69	25.44	25.44
548	AMEX	IQDF	Wed, Jun 24, 2015	25.58	25.62	25.51	25.54
547	AMEX	IQDF	Tue, Jun 23, 2015	25.79	25.81	25.65	25.70
546	AMEX	IQDF	Mon, Jun 22, 2015	25.62	25.73	25.62	25.67
545	AMEX	IQDF	Fri, Jun 19, 2015	25.28	25.34	25.27	25.28
544	AMEX	IQDF	Thu, Jun 18, 2015	25.63	25.90	25.63	25.80
543	AMEX	IQDF	Wed, Jun 17, 2015	25.44	25.59	25.28	25.58
542	AMEX	IQDF	Tue, Jun 16, 2015	25.41	25.53	25.39	25.51
541	AMEX	IQDF	Mon, Jun 15, 2015	25.30	25.47	25.30	25.47
540	AMEX	IQDF	Fri, Jun 12, 2015	25.51	25.64	25.51	25.56
539	AMEX	IQDF	Thu, Jun 11, 2015	25.76	25.84	25.72	25.77
538	AMEX	IQDF	Wed, Jun 10, 2015	25.61	25.77	25.59	25.67
537	AMEX	IQDF	Tue, Jun 9, 2015	25.33	25.38	25.29	25.31
536	AMEX	IQDF	Mon, Jun 8, 2015	25.37	25.45	25.34	25.45
535	AMEX	IQDF	Fri, Jun 5, 2015	25.50	25.50	25.35	25.40
534	AMEX	IQDF	Thu, Jun 4, 2015	25.95	25.95	25.62	25.62
533	AMEX	IQDF	Wed, Jun 3, 2015	25.97	26.08	25.97	25.97
532	AMEX	IQDF	Tue, Jun 2, 2015	25.79	26.03	25.79	25.95
531	AMEX	IQDF	Mon, Jun 1, 2015	25.88	25.89	25.73	25.80
530	AMEX	IQDF	Fri, May 29, 2015	26.19	26.19	25.85	25.94
529	AMEX	IQDF	Thu, May 28, 2015	26.24	26.24	26.08	26.24
528	AMEX	IQDF	Wed, May 27, 2015	26.13	26.34	26.13	26.33
527	AMEX	IQDF	Tue, May 26, 2015	26.34	26.34	26.10	26.10
526	AMEX	IQDF	Fri, May 22, 2015	26.52	26.56	26.51	26.54
525	AMEX	IQDF	Thu, May 21, 2015	26.48	26.74	26.48	26.69
524	AMEX	IQDF	Wed, May 20, 2015	26.50	26.65	26.50	26.59
523	AMEX	IQDF	Tue, May 19, 2015	26.59	26.63	26.59	26.61
522	AMEX	IQDF	Mon, May 18, 2015	26.76	26.83	26.73	26.77
521	AMEX	IQDF	Fri, May 15, 2015	26.74	26.96	26.71	26.96
520	AMEX	IQDF	Thu, May 14, 2015	26.97	26.97	26.77	26.89
519	AMEX	IQDF	Wed, May 13, 2015	26.70	26.74	26.63	26.67
518	AMEX	IQDF	Tue, May 12, 2015	26.46	26.59	26.45	26.57
517	AMEX	IQDF	Mon, May 11, 2015	26.65	26.66	26.53	26.53
516	AMEX	IQDF	Fri, May 8, 2015	26.71	26.86	26.67	26.83
515	AMEX	IQDF	Thu, May 7, 2015	26.44	26.44	26.23	26.31
514	AMEX	IQDF	Wed, May 6, 2015	26.61	26.61	26.39	26.44
513	AMEX	IQDF	Tue, May 5, 2015	26.57	26.68	26.42	26.49
512	AMEX	IQDF	Mon, May 4, 2015	26.57	26.74	26.57	26.74
511	AMEX	IQDF	Fri, May 1, 2015	26.45	26.66	26.45	26.66
510	AMEX	IQDF	Thu, Apr 30, 2015	26.67	26.67	26.46	26.48
509	AMEX	IQDF	Wed, Apr 29, 2015	26.65	26.73	26.60	26.67
508	AMEX	IQDF	Tue, Apr 28, 2015	26.79	26.89	26.79	26.89
507	AMEX	IQDF	Mon, Apr 27, 2015	26.88	26.95	26.84	26.84
506	AMEX	IQDF	Fri, Apr 24, 2015	26.59	26.71	26.57	26.65
505	AMEX	IQDF	Thu, Apr 23, 2015	26.28	26.50	26.18	26.46
504	AMEX	IQDF	Wed, Apr 22, 2015	26.19	26.32	26.18	26.28
503	AMEX	IQDF	Tue, Apr 21, 2015	26.17	26.30	26.17	26.20
502	AMEX	IQDF	Mon, Apr 20, 2015	26.11	26.15	26.05	26.09
501	AMEX	IQDF	Fri, Apr 17, 2015	26.18	26.18	25.99	26.08
500	AMEX	IQDF	Thu, Apr 16, 2015	26.28	26.53	26.25	26.47
499	AMEX	IQDF	Wed, Apr 15, 2015	26.13	26.28	26.12	26.28
498	AMEX	IQDF	Tue, Apr 14, 2015	25.99	26.11	25.99	26.09
497	AMEX	IQDF	Mon, Apr 13, 2015	26.04	26.04	25.83	25.88
496	AMEX	IQDF	Fri, Apr 10, 2015	25.98	26.08	25.98	26.08
495	AMEX	IQDF	Thu, Apr 9, 2015	25.93	25.99	25.89	25.95
494	AMEX	IQDF	Wed, Apr 8, 2015	25.98	26.00	25.80	25.86
493	AMEX	IQDF	Tue, Apr 7, 2015	25.77	25.86	25.67	25.72
492	AMEX	IQDF	Mon, Apr 6, 2015	25.69	25.89	25.60	25.74
491	AMEX	IQDF	Thu, Apr 2, 2015	25.43	25.43	25.31	25.42
490	AMEX	IQDF	Wed, Apr 1, 2015	25.04	25.19	25.04	25.16
489	AMEX	IQDF	Tue, Mar 31, 2015	24.94	25.04	24.92	24.99
488	AMEX	IQDF	Mon, Mar 30, 2015	25.20	25.30	25.20	25.26
487	AMEX	IQDF	Fri, Mar 27, 2015	25.40	25.40	25.06	25.19
486	AMEX	IQDF	Thu, Mar 26, 2015	25.40	25.40	25.25	25.34
485	AMEX	IQDF	Wed, Mar 25, 2015	25.74	25.76	25.52	25.54
484	AMEX	IQDF	Tue, Mar 24, 2015	25.83	25.83	25.68	25.68
483	AMEX	IQDF	Mon, Mar 23, 2015	25.65	25.71	25.61	25.66
482	AMEX	IQDF	Fri, Mar 20, 2015	25.24	25.56	25.24	25.49
481	AMEX	IQDF	Thu, Mar 19, 2015	25.23	25.23	24.98	25.01
480	AMEX	IQDF	Wed, Mar 18, 2015	24.79	25.34	24.78	25.31
479	AMEX	IQDF	Tue, Mar 17, 2015	24.63	24.78	24.61	24.76
478	AMEX	IQDF	Mon, Mar 16, 2015	24.72	24.80	24.72	24.78
477	AMEX	IQDF	Fri, Mar 13, 2015	24.55	24.56	24.42	24.55
476	AMEX	IQDF	Thu, Mar 12, 2015	24.86	24.86	24.66	24.75
475	AMEX	IQDF	Wed, Mar 11, 2015	24.54	24.54	24.40	24.45
474	AMEX	IQDF	Tue, Mar 10, 2015	24.75	24.75	24.44	24.44
473	AMEX	IQDF	Mon, Mar 9, 2015	25.15	25.15	25.04	25.06
472	AMEX	IQDF	Fri, Mar 6, 2015	25.30	25.30	25.01	25.03
471	AMEX	IQDF	Thu, Mar 5, 2015	25.61	25.61	25.44	25.49
470	AMEX	IQDF	Wed, Mar 4, 2015	25.40	25.45	25.33	25.45
469	AMEX	IQDF	Tue, Mar 3, 2015	25.72	25.72	25.58	25.64
468	AMEX	IQDF	Mon, Mar 2, 2015	25.76	25.76	25.68	25.74
467	AMEX	IQDF	Fri, Feb 27, 2015	25.76	25.92	25.76	25.84
466	AMEX	IQDF	Thu, Feb 26, 2015	25.80	25.81	25.75	25.80
465	AMEX	IQDF	Wed, Feb 25, 2015	25.79	25.87	25.75	25.85
464	AMEX	IQDF	Tue, Feb 24, 2015	25.88	25.89	25.66	25.82
463	AMEX	IQDF	Mon, Feb 23, 2015	25.68	25.76	25.64	25.75
462	AMEX	IQDF	Fri, Feb 20, 2015	25.56	25.91	25.56	25.91
461	AMEX	IQDF	Thu, Feb 19, 2015	25.77	25.79	25.62	25.70
460	AMEX	IQDF	Wed, Feb 18, 2015	25.63	25.83	25.60	25.73
459	AMEX	IQDF	Tue, Feb 17, 2015	25.70	25.72	25.50	25.65
458	AMEX	IQDF	Fri, Feb 13, 2015	25.60	25.65	25.56	25.65
457	AMEX	IQDF	Thu, Feb 12, 2015	25.22	25.44	25.22	25.43
456	AMEX	IQDF	Wed, Feb 11, 2015	25.01	25.08	24.95	25.08
455	AMEX	IQDF	Tue, Feb 10, 2015	25.29	25.30	25.14	25.25
454	AMEX	IQDF	Mon, Feb 9, 2015	25.09	25.23	25.08	25.19
453	AMEX	IQDF	Fri, Feb 6, 2015	25.38	25.39	25.14	25.18
452	AMEX	IQDF	Thu, Feb 5, 2015	25.32	25.60	25.32	25.59
451	AMEX	IQDF	Wed, Feb 4, 2015	25.27	25.36	25.15	25.15
450	AMEX	IQDF	Tue, Feb 3, 2015	25.32	25.55	25.27	25.55
449	AMEX	IQDF	Mon, Feb 2, 2015	24.92	25.12	24.92	25.11
448	AMEX	IQDF	Fri, Jan 30, 2015	24.98	24.98	24.76	24.76
447	AMEX	IQDF	Thu, Jan 29, 2015	25.10	25.22	24.99	25.19
446	AMEX	IQDF	Wed, Jan 28, 2015	25.26	25.32	24.96	24.96
445	AMEX	IQDF	Tue, Jan 27, 2015	25.04	25.38	25.04	25.32
444	AMEX	IQDF	Mon, Jan 26, 2015	25.14	25.36	25.14	25.30
443	AMEX	IQDF	Fri, Jan 23, 2015	25.12	25.18	25.10	25.11
442	AMEX	IQDF	Thu, Jan 22, 2015	25.10	25.26	25.02	25.24
441	AMEX	IQDF	Wed, Jan 21, 2015	24.91	25.04	24.83	25.04
440	AMEX	IQDF	Tue, Jan 20, 2015	24.83	24.85	24.70	24.80
439	AMEX	IQDF	Fri, Jan 16, 2015	24.44	24.82	24.44	24.78
438	AMEX	IQDF	Thu, Jan 15, 2015	24.55	24.66	24.49	24.49
437	AMEX	IQDF	Wed, Jan 14, 2015	24.40	24.52	24.30	24.49
436	AMEX	IQDF	Tue, Jan 13, 2015	24.69	24.74	24.43	24.52
435	AMEX	IQDF	Mon, Jan 12, 2015	24.40	24.44	24.27	24.41
434	AMEX	IQDF	Fri, Jan 9, 2015	24.48	24.55	24.39	24.52
433	AMEX	IQDF	Thu, Jan 8, 2015	24.36	24.53	24.36	24.49
432	AMEX	IQDF	Wed, Jan 7, 2015	24.10	24.26	24.03	24.25
431	AMEX	IQDF	Tue, Jan 6, 2015	24.22	24.27	23.86	23.99
430	AMEX	IQDF	Mon, Jan 5, 2015	24.50	24.50	24.18	24.23
429	AMEX	IQDF	Fri, Jan 2, 2015	24.83	24.85	24.62	24.70
428	AMEX	IQDF	Wed, Dec 31, 2014	25.00	25.00	24.66	24.66
427	AMEX	IQDF	Tue, Dec 30, 2014	24.95	25.01	24.88	24.96
426	AMEX	IQDF	Mon, Dec 29, 2014	25.22	25.22	25.02	25.08
425	AMEX	IQDF	Fri, Dec 26, 2014	25.41	25.49	25.38	25.44
424	AMEX	IQDF	Wed, Dec 24, 2014	25.25	25.35	25.25	25.34
423	AMEX	IQDF	Tue, Dec 23, 2014	25.27	25.32	25.21	25.28
422	AMEX	IQDF	Mon, Dec 22, 2014	25.52	25.52	25.32	25.43
421	AMEX	IQDF	Fri, Dec 19, 2014	25.09	25.22	25.07	25.20
420	AMEX	IQDF	Thu, Dec 18, 2014	24.98	25.16	24.90	25.16
419	AMEX	IQDF	Wed, Dec 17, 2014	24.44	24.89	24.44	24.66
418	AMEX	IQDF	Tue, Dec 16, 2014	24.13	24.65	24.13	24.32
417	AMEX	IQDF	Mon, Dec 15, 2014	24.69	24.70	24.17	24.28
416	AMEX	IQDF	Fri, Dec 12, 2014	25.00	25.08	24.69	24.75
415	AMEX	IQDF	Thu, Dec 11, 2014	25.27	25.38	25.14	25.18
414	AMEX	IQDF	Wed, Dec 10, 2014	25.64	25.64	25.18	25.28
413	AMEX	IQDF	Tue, Dec 9, 2014	25.56	25.65	25.47	25.59
412	AMEX	IQDF	Mon, Dec 8, 2014	26.00	26.00	25.77	25.83
411	AMEX	IQDF	Fri, Dec 5, 2014	26.08	26.13	26.03	26.08
410	AMEX	IQDF	Thu, Dec 4, 2014	26.16	26.20	26.06	26.09
409	AMEX	IQDF	Wed, Dec 3, 2014	26.16	26.29	26.16	26.25
408	AMEX	IQDF	Tue, Dec 2, 2014	26.17	26.21	26.15	26.19
407	AMEX	IQDF	Mon, Dec 1, 2014	26.26	26.26	26.09	26.19
406	AMEX	IQDF	Fri, Nov 28, 2014	26.39	26.41	26.32	26.32
405	AMEX	IQDF	Wed, Nov 26, 2014	26.49	26.59	26.49	26.57
404	AMEX	IQDF	Tue, Nov 25, 2014	26.44	26.49	26.39	26.44
403	AMEX	IQDF	Mon, Nov 24, 2014	26.47	26.51	26.41	26.45
402	AMEX	IQDF	Fri, Nov 21, 2014	26.42	26.42	26.28	26.35
401	AMEX	IQDF	Thu, Nov 20, 2014	26.11	26.11	25.98	26.08
400	AMEX	IQDF	Wed, Nov 19, 2014	26.16	26.24	26.00	26.14
399	AMEX	IQDF	Tue, Nov 18, 2014	26.17	26.25	26.07	26.21
398	AMEX	IQDF	Mon, Nov 17, 2014	25.88	25.99	25.88	25.98
397	AMEX	IQDF	Fri, Nov 14, 2014	25.88	26.10	25.88	26.08
396	AMEX	IQDF	Thu, Nov 13, 2014	26.03	26.05	26.03	26.05
395	AMEX	IQDF	Wed, Nov 12, 2014	25.94	26.05	25.94	26.02
394	AMEX	IQDF	Tue, Nov 11, 2014	26.07	26.23	26.07	26.23
393	AMEX	IQDF	Mon, Nov 10, 2014	26.08	26.09	26.03	26.03
392	AMEX	IQDF	Fri, Nov 7, 2014	25.79	25.94	25.79	25.93
391	AMEX	IQDF	Thu, Nov 6, 2014	26.08	26.08	25.87	25.87
390	AMEX	IQDF	Wed, Nov 5, 2014	26.05	26.15	26.01	26.13
389	AMEX	IQDF	Tue, Nov 4, 2014	26.11	26.14	26.01	26.13
388	AMEX	IQDF	Mon, Nov 3, 2014	26.30	26.31	26.19	26.21
387	AMEX	IQDF	Fri, Oct 31, 2014	26.28	26.38	26.27	26.38
386	AMEX	IQDF	Thu, Oct 30, 2014	25.91	26.21	25.91	26.17
385	AMEX	IQDF	Wed, Oct 29, 2014	26.23	26.23	25.87	25.93
384	AMEX	IQDF	Tue, Oct 28, 2014	25.93	26.09	25.91	26.09
383	AMEX	IQDF	Mon, Oct 27, 2014	25.62	25.70	25.50	25.65
382	AMEX	IQDF	Fri, Oct 24, 2014	25.75	25.84	25.73	25.82
381	AMEX	IQDF	Thu, Oct 23, 2014	25.67	25.82	25.67	25.72
380	AMEX	IQDF	Wed, Oct 22, 2014	25.60	25.73	25.45	25.45
379	AMEX	IQDF	Tue, Oct 21, 2014	25.52	25.74	25.52	25.72
378	AMEX	IQDF	Mon, Oct 20, 2014	25.40	25.48	25.26	25.47
377	AMEX	IQDF	Fri, Oct 17, 2014	25.40	25.42	25.27	25.37
376	AMEX	IQDF	Thu, Oct 16, 2014	24.53	25.07	24.53	24.88
375	AMEX	IQDF	Wed, Oct 15, 2014	25.10	25.12	24.68	25.10
374	AMEX	IQDF	Tue, Oct 14, 2014	25.31	25.41	25.20	25.22
373	AMEX	IQDF	Mon, Oct 13, 2014	25.54	25.56	25.23	25.23
372	AMEX	IQDF	Fri, Oct 10, 2014	25.57	25.58	25.27	25.27
371	AMEX	IQDF	Thu, Oct 9, 2014	26.05	26.07	25.59	25.68
370	AMEX	IQDF	Wed, Oct 8, 2014	25.95	26.34	25.80	26.30
369	AMEX	IQDF	Tue, Oct 7, 2014	26.15	26.16	25.94	25.94
368	AMEX	IQDF	Mon, Oct 6, 2014	26.42	26.42	26.21	26.31
367	AMEX	IQDF	Fri, Oct 3, 2014	26.02	26.16	25.99	26.16
366	AMEX	IQDF	Thu, Oct 2, 2014	26.31	26.31	25.78	26.04
365	AMEX	IQDF	Wed, Oct 1, 2014	26.41	26.46	26.21	26.28
364	AMEX	IQDF	Tue, Sep 30, 2014	26.47	26.63	26.45	26.56
363	AMEX	IQDF	Mon, Sep 29, 2014	26.64	26.66	26.51	26.63
362	AMEX	IQDF	Fri, Sep 26, 2014	26.77	26.92	26.77	26.91
361	AMEX	IQDF	Thu, Sep 25, 2014	27.09	27.09	26.75	26.81
360	AMEX	IQDF	Wed, Sep 24, 2014	27.17	27.24	26.99	27.24
359	AMEX	IQDF	Tue, Sep 23, 2014	27.15	27.17	27.04	27.09
358	AMEX	IQDF	Mon, Sep 22, 2014	27.44	27.44	27.18	27.25
357	AMEX	IQDF	Fri, Sep 19, 2014	27.70	27.70	27.38	27.46
356	AMEX	IQDF	Thu, Sep 18, 2014	27.72	27.77	27.69	27.72
355	AMEX	IQDF	Wed, Sep 17, 2014	27.79	27.82	27.63	27.63
354	AMEX	IQDF	Tue, Sep 16, 2014	27.61	27.95	27.61	27.91
353	AMEX	IQDF	Mon, Sep 15, 2014	27.71	27.79	27.67	27.75
352	AMEX	IQDF	Fri, Sep 12, 2014	27.86	27.93	27.82	27.88
351	AMEX	IQDF	Thu, Sep 11, 2014	27.99	27.99	27.93	27.95
350	AMEX	IQDF	Wed, Sep 10, 2014	28.14	28.17	28.00	28.17
349	AMEX	IQDF	Tue, Sep 9, 2014	28.13	28.20	28.07	28.10
348	AMEX	IQDF	Mon, Sep 8, 2014	28.44	28.47	28.26	28.30
347	AMEX	IQDF	Fri, Sep 5, 2014	28.47	28.68	28.47	28.68
346	AMEX	IQDF	Thu, Sep 4, 2014	28.78	28.80	28.60	28.60
345	AMEX	IQDF	Wed, Sep 3, 2014	28.74	28.77	28.67	28.73
344	AMEX	IQDF	Tue, Sep 2, 2014	28.52	28.53	28.43	28.47
343	AMEX	IQDF	Fri, Aug 29, 2014	28.53	28.63	28.50	28.59
342	AMEX	IQDF	Thu, Aug 28, 2014	28.51	28.64	28.51	28.59
341	AMEX	IQDF	Wed, Aug 27, 2014	28.69	28.79	28.69	28.75
340	AMEX	IQDF	Tue, Aug 26, 2014	28.62	28.70	28.62	28.65
339	AMEX	IQDF	Mon, Aug 25, 2014	28.56	28.59	28.56	28.57
338	AMEX	IQDF	Fri, Aug 22, 2014	28.43	28.45	28.33	28.41
337	AMEX	IQDF	Thu, Aug 21, 2014	28.47	28.56	28.46	28.54
336	AMEX	IQDF	Wed, Aug 20, 2014	28.42	28.47	28.36	28.45
335	AMEX	IQDF	Tue, Aug 19, 2014	28.42	28.49	28.38	28.49
334	AMEX	IQDF	Mon, Aug 18, 2014	28.26	28.37	28.26	28.36
333	AMEX	IQDF	Fri, Aug 15, 2014	28.27	28.30	28.05	28.22
332	AMEX	IQDF	Thu, Aug 14, 2014	28.20	28.23	28.20	28.23
331	AMEX	IQDF	Wed, Aug 13, 2014	28.17	28.19	28.10	28.14
330	AMEX	IQDF	Tue, Aug 12, 2014	28.00	28.07	28.00	28.07
329	AMEX	IQDF	Mon, Aug 11, 2014	28.11	28.11	27.97	28.03
328	AMEX	IQDF	Fri, Aug 8, 2014	27.75	27.91	27.74	27.90
327	AMEX	IQDF	Thu, Aug 7, 2014	28.01	28.01	27.71	27.78
326	AMEX	IQDF	Wed, Aug 6, 2014	28.00	28.13	27.92	28.07
325	AMEX	IQDF	Tue, Aug 5, 2014	28.33	28.34	28.12	28.15
324	AMEX	IQDF	Mon, Aug 4, 2014	28.41	28.54	28.35	28.54
323	AMEX	IQDF	Fri, Aug 1, 2014	28.33	28.39	28.22	28.38
322	AMEX	IQDF	Thu, Jul 31, 2014	28.52	28.56	28.35	28.38
321	AMEX	IQDF	Wed, Jul 30, 2014	28.84	28.84	28.68	28.80
320	AMEX	IQDF	Tue, Jul 29, 2014	28.98	28.98	28.90	28.91
319	AMEX	IQDF	Mon, Jul 28, 2014	28.91	29.02	28.84	28.99
318	AMEX	IQDF	Fri, Jul 25, 2014	29.16	29.16	28.90	28.94
317	AMEX	IQDF	Thu, Jul 24, 2014	29.02	29.10	29.00	29.08
316	AMEX	IQDF	Wed, Jul 23, 2014	28.97	29.00	28.92	28.98
315	AMEX	IQDF	Tue, Jul 22, 2014	28.89	28.95	28.89	28.90
314	AMEX	IQDF	Mon, Jul 21, 2014	28.65	28.77	28.64	28.77
313	AMEX	IQDF	Fri, Jul 18, 2014	28.63	28.80	28.61	28.76
312	AMEX	IQDF	Thu, Jul 17, 2014	28.74	28.79	28.52	28.52
311	AMEX	IQDF	Wed, Jul 16, 2014	28.81	28.86	28.79	28.84
310	AMEX	IQDF	Tue, Jul 15, 2014	28.85	28.85	28.62	28.73
309	AMEX	IQDF	Mon, Jul 14, 2014	28.80	28.84	28.77	28.81
308	AMEX	IQDF	Fri, Jul 11, 2014	28.53	28.65	28.53	28.65
307	AMEX	IQDF	Thu, Jul 10, 2014	28.40	28.61	28.40	28.61
306	AMEX	IQDF	Wed, Jul 9, 2014	28.73	28.90	28.69	28.89
305	AMEX	IQDF	Tue, Jul 8, 2014	28.82	28.82	28.70	28.77
304	AMEX	IQDF	Mon, Jul 7, 2014	28.96	29.01	28.91	28.97
303	AMEX	IQDF	Thu, Jul 3, 2014	28.98	29.05	28.98	29.05
302	AMEX	IQDF	Wed, Jul 2, 2014	28.90	28.93	28.90	28.93
301	AMEX	IQDF	Tue, Jul 1, 2014	28.88	28.96	28.88	28.94
300	AMEX	IQDF	Mon, Jun 30, 2014	28.72	28.79	28.71	28.78
299	AMEX	IQDF	Fri, Jun 27, 2014	28.63	28.70	28.62	28.70
298	AMEX	IQDF	Thu, Jun 26, 2014	28.65	28.73	28.52	28.71
297	AMEX	IQDF	Wed, Jun 25, 2014	28.71	28.73	28.59	28.67
296	AMEX	IQDF	Tue, Jun 24, 2014	28.81	28.81	28.63	28.63
295	AMEX	IQDF	Mon, Jun 23, 2014	28.67	28.80	28.67	28.73
294	AMEX	IQDF	Fri, Jun 20, 2014	28.90	28.91	28.83	28.83
293	AMEX	IQDF	Thu, Jun 19, 2014	29.47	29.47	29.38	29.41
292	AMEX	IQDF	Wed, Jun 18, 2014	29.18	29.40	29.15	29.31
291	AMEX	IQDF	Tue, Jun 17, 2014	28.99	29.06	28.99	29.06
290	AMEX	IQDF	Mon, Jun 16, 2014	29.09	29.11	29.02	29.07
289	AMEX	IQDF	Fri, Jun 13, 2014	29.08	29.17	28.79	29.11
288	AMEX	IQDF	Thu, Jun 12, 2014	29.23	29.24	29.05	29.05
287	AMEX	IQDF	Wed, Jun 11, 2014	29.10	29.11	29.06	29.09
286	AMEX	IQDF	Tue, Jun 10, 2014	29.08	29.18	29.01	29.11
285	AMEX	IQDF	Mon, Jun 9, 2014	29.12	29.20	29.10	29.20
284	AMEX	IQDF	Fri, Jun 6, 2014	29.05	29.17	29.05	29.16
283	AMEX	IQDF	Thu, Jun 5, 2014	28.93	29.01	28.83	28.97
282	AMEX	IQDF	Wed, Jun 4, 2014	28.65	28.77	28.63	28.76
281	AMEX	IQDF	Tue, Jun 3, 2014	28.80	28.83	28.73	28.82
280	AMEX	IQDF	Mon, Jun 2, 2014	28.85	28.86	28.76	28.78
279	AMEX	IQDF	Fri, May 30, 2014	28.86	28.86	28.74	28.75
278	AMEX	IQDF	Thu, May 29, 2014	28.78	28.78	28.69	28.76
277	AMEX	IQDF	Wed, May 28, 2014	28.63	28.67	28.61	28.66
276	AMEX	IQDF	Tue, May 27, 2014	28.81	28.81	28.62	28.68
275	AMEX	IQDF	Fri, May 23, 2014	28.56	28.63	28.56	28.62
274	AMEX	IQDF	Thu, May 22, 2014	28.51	28.54	28.43	28.52
273	AMEX	IQDF	Wed, May 21, 2014	28.35	28.46	28.34	28.46
272	AMEX	IQDF	Tue, May 20, 2014	28.29	28.29	28.19	28.25
271	AMEX	IQDF	Mon, May 19, 2014	28.43	28.44	28.37	28.44
270	AMEX	IQDF	Fri, May 16, 2014	28.41	28.50	28.40	28.50
269	AMEX	IQDF	Thu, May 15, 2014	28.40	28.40	28.35	28.40
268	AMEX	IQDF	Wed, May 14, 2014	28.55	28.60	28.53	28.54
267	AMEX	IQDF	Tue, May 13, 2014	28.51	28.51	28.45	28.45
266	AMEX	IQDF	Mon, May 12, 2014	28.42	28.44	28.34	28.44
265	AMEX	IQDF	Fri, May 9, 2014	28.23	28.31	28.19	28.26
264	AMEX	IQDF	Thu, May 8, 2014	28.40	28.40	28.30	28.30
263	AMEX	IQDF	Wed, May 7, 2014	28.33	28.40	28.24	28.40
262	AMEX	IQDF	Tue, May 6, 2014	28.37	28.37	28.20	28.25
261	AMEX	IQDF	Mon, May 5, 2014	28.10	28.28	28.10	28.28
260	AMEX	IQDF	Fri, May 2, 2014	28.18	28.29	28.18	28.27
259	AMEX	IQDF	Thu, May 1, 2014	28.30	28.30	28.18	28.27
258	AMEX	IQDF	Wed, Apr 30, 2014	28.21	28.21	28.18	28.18
257	AMEX	IQDF	Tue, Apr 29, 2014	28.10	28.23	28.10	28.15
256	AMEX	IQDF	Mon, Apr 28, 2014	28.18	28.18	27.96	28.00
255	AMEX	IQDF	Fri, Apr 25, 2014	27.98	27.99	27.91	27.93
254	AMEX	IQDF	Thu, Apr 24, 2014	28.04	28.13	28.04	28.10
253	AMEX	IQDF	Wed, Apr 23, 2014	28.18	28.18	28.05	28.05
252	AMEX	IQDF	Tue, Apr 22, 2014	28.07	28.10	28.06	28.09
251	AMEX	IQDF	Mon, Apr 21, 2014	27.75	27.95	27.73	27.95
250	AMEX	IQDF	Thu, Apr 17, 2014	27.81	27.95	27.76	27.93
249	AMEX	IQDF	Wed, Apr 16, 2014	27.61	27.74	27.58	27.74
248	AMEX	IQDF	Tue, Apr 15, 2014	27.24	27.44	27.23	27.44
247	AMEX	IQDF	Mon, Apr 14, 2014	27.56	27.56	27.44	27.44
246	AMEX	IQDF	Fri, Apr 11, 2014	27.46	27.58	27.46	27.49
245	AMEX	IQDF	Thu, Apr 10, 2014	27.88	27.88	27.55	27.58
244	AMEX	IQDF	Wed, Apr 9, 2014	27.75	27.98	27.75	27.98
243	AMEX	IQDF	Tue, Apr 8, 2014	27.65	27.69	27.65	27.67
242	AMEX	IQDF	Mon, Apr 7, 2014	27.60	27.62	27.39	27.54
241	AMEX	IQDF	Fri, Apr 4, 2014	27.84	27.84	27.47	27.61
240	AMEX	IQDF	Thu, Apr 3, 2014	27.68	27.68	27.50	27.54
239	AMEX	IQDF	Wed, Apr 2, 2014	27.68	27.76	27.68	27.76
238	AMEX	IQDF	Tue, Apr 1, 2014	27.47	27.74	27.47	27.65
237	AMEX	IQDF	Mon, Mar 31, 2014	27.58	27.58	27.43	27.55
236	AMEX	IQDF	Fri, Mar 28, 2014	27.40	27.44	27.26	27.26
235	AMEX	IQDF	Thu, Mar 27, 2014	27.15	27.21	27.15	27.21
234	AMEX	IQDF	Wed, Mar 26, 2014	27.17	27.17	27.01	27.03
233	AMEX	IQDF	Tue, Mar 25, 2014	26.95	27.03	26.86	26.95
232	AMEX	IQDF	Mon, Mar 24, 2014	26.70	26.71	26.50	26.71
231	AMEX	IQDF	Fri, Mar 21, 2014	26.74	26.80	26.56	26.56
230	AMEX	IQDF	Thu, Mar 20, 2014	26.59	26.82	26.59	26.77
229	AMEX	IQDF	Wed, Mar 19, 2014	27.13	27.13	26.79	26.82
228	AMEX	IQDF	Tue, Mar 18, 2014	27.08	27.21	27.08	27.21
227	AMEX	IQDF	Mon, Mar 17, 2014	26.85	26.97	26.85	26.93
226	AMEX	IQDF	Fri, Mar 14, 2014	26.60	26.66	26.60	26.66
225	AMEX	IQDF	Thu, Mar 13, 2014	26.98	26.98	26.61	26.61
224	AMEX	IQDF	Wed, Mar 12, 2014	26.92	27.04	26.92	27.04
223	AMEX	IQDF	Tue, Mar 11, 2014	27.23	27.24	27.05	27.05
222	AMEX	IQDF	Mon, Mar 10, 2014	27.30	27.30	27.15	27.20
221	AMEX	IQDF	Fri, Mar 7, 2014	27.54	27.54	27.29	27.30
220	AMEX	IQDF	Thu, Mar 6, 2014	27.55	27.62	27.52	27.53
219	AMEX	IQDF	Wed, Mar 5, 2014	27.20	27.28	27.14	27.25
218	AMEX	IQDF	Tue, Mar 4, 2014	27.16	27.28	27.07	27.28
217	AMEX	IQDF	Mon, Mar 3, 2014	26.84	26.90	26.60	26.65
216	AMEX	IQDF	Fri, Feb 28, 2014	27.30	27.34	27.18	27.19
215	AMEX	IQDF	Thu, Feb 27, 2014	26.89	27.12	26.89	27.12
214	AMEX	IQDF	Wed, Feb 26, 2014	27.14	27.14	26.95	26.95
213	AMEX	IQDF	Tue, Feb 25, 2014	27.25	27.25	27.05	27.05
212	AMEX	IQDF	Mon, Feb 24, 2014	27.17	27.37	27.17	27.25
211	AMEX	IQDF	Fri, Feb 21, 2014	27.10	27.15	27.09	27.09
210	AMEX	IQDF	Thu, Feb 20, 2014	26.85	26.96	26.74	26.95
209	AMEX	IQDF	Wed, Feb 19, 2014	26.97	27.09	26.95	26.98
208	AMEX	IQDF	Tue, Feb 18, 2014	27.01	27.07	27.00	27.04
207	AMEX	IQDF	Fri, Feb 14, 2014	26.86	27.03	26.86	26.87
206	AMEX	IQDF	Thu, Feb 13, 2014	26.63	26.79	26.60	26.79
205	AMEX	IQDF	Wed, Feb 12, 2014	26.70	26.73	26.61	26.65
204	AMEX	IQDF	Tue, Feb 11, 2014	26.29	26.65	26.29	26.65
203	AMEX	IQDF	Mon, Feb 10, 2014	26.03	26.21	26.03	26.17
202	AMEX	IQDF	Fri, Feb 7, 2014	26.08	26.22	26.08	26.21
201	AMEX	IQDF	Thu, Feb 6, 2014	25.77	26.04	25.77	26.01
200	AMEX	IQDF	Wed, Feb 5, 2014	25.49	25.60	25.43	25.56
199	AMEX	IQDF	Tue, Feb 4, 2014	25.51	25.59	25.46	25.59
198	AMEX	IQDF	Mon, Feb 3, 2014	25.49	25.49	25.24	25.24
197	AMEX	IQDF	Fri, Jan 31, 2014	25.54	25.75	25.54	25.72
196	AMEX	IQDF	Thu, Jan 30, 2014	25.82	25.94	25.82	25.94
195	AMEX	IQDF	Wed, Jan 29, 2014	25.85	25.92	25.75	25.83
194	AMEX	IQDF	Tue, Jan 28, 2014	26.10	26.15	26.00	26.14
193	AMEX	IQDF	Mon, Jan 27, 2014	25.94	26.13	25.88	26.05
192	AMEX	IQDF	Fri, Jan 24, 2014	26.47	26.47	26.10	26.10
191	AMEX	IQDF	Thu, Jan 23, 2014	26.67	26.70	26.60	26.69
190	AMEX	IQDF	Wed, Jan 22, 2014	26.87	26.97	26.87	26.90
189	AMEX	IQDF	Tue, Jan 21, 2014	26.91	26.91	26.78	26.90
188	AMEX	IQDF	Fri, Jan 17, 2014	26.84	26.87	26.77	26.77
187	AMEX	IQDF	Thu, Jan 16, 2014	26.90	26.91	26.82	26.90
186	AMEX	IQDF	Wed, Jan 15, 2014	27.05	27.05	26.73	26.96
185	AMEX	IQDF	Tue, Jan 14, 2014	26.75	26.85	26.75	26.84
184	AMEX	IQDF	Mon, Jan 13, 2014	26.83	26.85	26.74	26.74
183	AMEX	IQDF	Fri, Jan 10, 2014	26.83	26.92	26.80	26.91
182	AMEX	IQDF	Thu, Jan 9, 2014	26.51	26.65	26.51	26.64
181	AMEX	IQDF	Wed, Jan 8, 2014	26.73	26.75	26.66	26.66
180	AMEX	IQDF	Tue, Jan 7, 2014	26.75	26.76	26.68	26.70
179	AMEX	IQDF	Mon, Jan 6, 2014	26.77	26.77	26.69	26.70
178	AMEX	IQDF	Fri, Jan 3, 2014	26.74	26.78	26.68	26.68
177	AMEX	IQDF	Thu, Jan 2, 2014	26.98	26.98	26.58	26.58
176	AMEX	IQDF	Tue, Dec 31, 2013	27.12	27.24	27.10	27.24
175	AMEX	IQDF	Mon, Dec 30, 2013	27.08	27.15	27.06	27.12
174	AMEX	IQDF	Fri, Dec 27, 2013	27.20	27.20	26.91	26.93
173	AMEX	IQDF	Thu, Dec 26, 2013	27.00	27.00	26.96	26.98
172	AMEX	IQDF	Tue, Dec 24, 2013	26.92	27.00	26.92	26.97
171	AMEX	IQDF	Mon, Dec 23, 2013	26.85	26.93	26.79	26.87
170	AMEX	IQDF	Fri, Dec 20, 2013	26.66	26.76	26.66	26.72
169	AMEX	IQDF	Thu, Dec 19, 2013	26.47	26.58	26.41	26.58
168	AMEX	IQDF	Wed, Dec 18, 2013	26.40	26.58	26.32	26.53
167	AMEX	IQDF	Tue, Dec 17, 2013	26.23	26.31	26.23	26.31
166	AMEX	IQDF	Mon, Dec 16, 2013	26.38	26.43	26.35	26.43
165	AMEX	IQDF	Fri, Dec 13, 2013	26.23	26.23	26.08	26.18
164	AMEX	IQDF	Thu, Dec 12, 2013	26.28	26.28	26.16	26.22
163	AMEX	IQDF	Wed, Dec 11, 2013	26.52	26.52	26.35	26.38
162	AMEX	IQDF	Tue, Dec 10, 2013	26.65	26.68	26.53	26.62
161	AMEX	IQDF	Mon, Dec 9, 2013	26.72	26.78	26.65	26.72
160	AMEX	IQDF	Fri, Dec 6, 2013	26.65	26.76	26.64	26.74
159	AMEX	IQDF	Thu, Dec 5, 2013	26.49	26.53	26.42	26.44
158	AMEX	IQDF	Wed, Dec 4, 2013	26.45	26.57	26.42	26.50
157	AMEX	IQDF	Tue, Dec 3, 2013	27.25	27.25	26.60	26.60
156	AMEX	IQDF	Mon, Dec 2, 2013	27.02	27.04	26.89	26.89
155	AMEX	IQDF	Fri, Nov 29, 2013	27.19	27.19	27.13	27.13
154	AMEX	IQDF	Wed, Nov 27, 2013	27.02	27.03	26.93	26.94
153	AMEX	IQDF	Tue, Nov 26, 2013	26.80	26.98	26.80	26.85
152	AMEX	IQDF	Mon, Nov 25, 2013	27.01	27.01	26.87	26.96
151	AMEX	IQDF	Fri, Nov 22, 2013	27.03	27.12	27.00	27.12
150	AMEX	IQDF	Thu, Nov 21, 2013	26.95	27.04	26.95	27.04
149	AMEX	IQDF	Wed, Nov 20, 2013	27.12	27.12	26.90	26.91
148	AMEX	IQDF	Tue, Nov 19, 2013	27.21	27.21	27.02	27.05
147	AMEX	IQDF	Mon, Nov 18, 2013	27.28	27.39	27.19	27.24
146	AMEX	IQDF	Fri, Nov 15, 2013	27.07	27.19	27.07	27.19
145	AMEX	IQDF	Thu, Nov 14, 2013	26.75	26.97	26.66	26.97
144	AMEX	IQDF	Wed, Nov 13, 2013	26.80	26.80	26.54	26.74
143	AMEX	IQDF	Tue, Nov 12, 2013	26.56	26.66	26.56	26.59
142	AMEX	IQDF	Mon, Nov 11, 2013	26.73	26.78	26.73	26.74
141	AMEX	IQDF	Fri, Nov 8, 2013	26.77	26.84	26.70	26.84
140	AMEX	IQDF	Thu, Nov 7, 2013	27.07	27.08	26.62	26.62
139	AMEX	IQDF	Wed, Nov 6, 2013	27.11	27.17	27.05	27.14
138	AMEX	IQDF	Tue, Nov 5, 2013	26.78	27.01	26.78	26.92
137	AMEX	IQDF	Mon, Nov 4, 2013	26.85	27.18	26.85	27.18
136	AMEX	IQDF	Fri, Nov 1, 2013	27.00	27.08	26.97	27.03
135	AMEX	IQDF	Thu, Oct 31, 2013	27.10	27.23	27.06	27.17
134	AMEX	IQDF	Wed, Oct 30, 2013	27.41	27.41	27.18	27.24
133	AMEX	IQDF	Tue, Oct 29, 2013	27.37	27.37	27.28	27.36
132	AMEX	IQDF	Mon, Oct 28, 2013	27.28	27.35	27.24	27.35
131	AMEX	IQDF	Fri, Oct 25, 2013	27.32	27.38	27.30	27.34
130	AMEX	IQDF	Thu, Oct 24, 2013	27.27	27.34	27.17	27.32
129	AMEX	IQDF	Wed, Oct 23, 2013	27.16	27.25	27.09	27.20
128	AMEX	IQDF	Tue, Oct 22, 2013	27.58	27.58	27.41	27.53
127	AMEX	IQDF	Mon, Oct 21, 2013	27.23	27.30	27.06	27.27
126	AMEX	IQDF	Fri, Oct 18, 2013	27.24	27.27	27.10	27.27
125	AMEX	IQDF	Thu, Oct 17, 2013	26.90	27.10	26.90	27.10
124	AMEX	IQDF	Wed, Oct 16, 2013	26.70	26.78	26.69	26.76
123	AMEX	IQDF	Tue, Oct 15, 2013	26.65	26.70	26.45	26.45
122	AMEX	IQDF	Mon, Oct 14, 2013	26.50	26.69	26.43	26.60
121	AMEX	IQDF	Fri, Oct 11, 2013	26.43	26.60	26.33	26.44
120	AMEX	IQDF	Thu, Oct 10, 2013	27.06	27.06	26.31	26.55
119	AMEX	IQDF	Wed, Oct 9, 2013	25.87	26.20	25.79	26.06
118	AMEX	IQDF	Tue, Oct 8, 2013	25.99	25.99	25.84	25.84
117	AMEX	IQDF	Mon, Oct 7, 2013	26.10	26.10	26.10	26.10
116	AMEX	IQDF	Fri, Oct 4, 2013	27.27	27.27	26.15	26.21
115	AMEX	IQDF	Thu, Oct 3, 2013	26.13	26.20	26.13	26.19
114	AMEX	IQDF	Wed, Oct 2, 2013	26.26	26.34	26.06	26.25
113	AMEX	IQDF	Tue, Oct 1, 2013	26.24	26.33	26.04	26.23
112	AMEX	IQDF	Mon, Sep 30, 2013	26.18	26.21	25.94	26.18
111	AMEX	IQDF	Fri, Sep 27, 2013	26.27	26.40	26.18	26.23
110	AMEX	IQDF	Thu, Sep 26, 2013	26.18	26.33	26.18	26.33
109	AMEX	IQDF	Wed, Sep 25, 2013	26.06	26.22	26.04	26.22
108	AMEX	IQDF	Tue, Sep 24, 2013	26.23	26.39	26.17	26.38
107	AMEX	IQDF	Mon, Sep 23, 2013	27.57	27.57	26.17	26.31
106	AMEX	IQDF	Fri, Sep 20, 2013	26.42	26.49	26.31	26.32
105	AMEX	IQDF	Thu, Sep 19, 2013	26.56	26.56	26.36	26.36
104	AMEX	IQDF	Wed, Sep 18, 2013	26.05	26.84	25.95	26.84
103	AMEX	IQDF	Tue, Sep 17, 2013	26.03	26.07	25.90	26.07
102	AMEX	IQDF	Mon, Sep 16, 2013	26.45	26.45	25.99	26.00
101	AMEX	IQDF	Fri, Sep 13, 2013	25.64	25.71	25.56	25.68
100	AMEX	IQDF	Thu, Sep 12, 2013	25.80	25.82	25.63	25.70
99	AMEX	IQDF	Wed, Sep 11, 2013	25.67	25.94	25.65	25.94
98	AMEX	IQDF	Tue, Sep 10, 2013	25.70	25.75	25.62	25.70
97	AMEX	IQDF	Mon, Sep 9, 2013	25.46	25.49	25.46	25.49
96	AMEX	IQDF	Fri, Sep 6, 2013	25.10	25.18	25.10	25.17
95	AMEX	IQDF	Thu, Sep 5, 2013	24.84	25.07	24.84	25.01
94	AMEX	IQDF	Wed, Sep 4, 2013	25.01	25.01	24.74	24.97
93	AMEX	IQDF	Tue, Sep 3, 2013	24.64	24.77	24.64	24.75
92	AMEX	IQDF	Thu, Aug 29, 2013	24.66	24.73	24.63	24.73
91	AMEX	IQDF	Wed, Aug 28, 2013	24.49	25.11	24.49	24.81
90	AMEX	IQDF	Tue, Aug 27, 2013	25.20	25.20	24.71	24.73
89	AMEX	IQDF	Mon, Aug 26, 2013	25.14	25.22	25.11	25.16
88	AMEX	IQDF	Fri, Aug 23, 2013	25.20	25.27	25.20	25.27
87	AMEX	IQDF	Thu, Aug 22, 2013	25.26	25.26	25.05	25.05
86	AMEX	IQDF	Wed, Aug 21, 2013	25.59	25.59	24.71	24.71
85	AMEX	IQDF	Tue, Aug 20, 2013	25.17	25.18	25.16	25.16
84	AMEX	IQDF	Mon, Aug 19, 2013	25.31	25.43	25.18	25.18
83	AMEX	IQDF	Fri, Aug 16, 2013	25.79	25.79	25.32	25.46
82	AMEX	IQDF	Thu, Aug 15, 2013	25.66	25.66	25.15	25.41
81	AMEX	IQDF	Wed, Aug 14, 2013	25.39	25.49	25.39	25.49
80	AMEX	IQDF	Tue, Aug 13, 2013	25.38	25.54	25.38	25.54
79	AMEX	IQDF	Mon, Aug 12, 2013	25.29	25.40	25.29	25.40
78	AMEX	IQDF	Fri, Aug 9, 2013	25.28	25.40	25.28	25.40
77	AMEX	IQDF	Thu, Aug 8, 2013	25.13	25.41	25.13	25.41
76	AMEX	IQDF	Wed, Aug 7, 2013	25.01	25.15	25.01	25.14
75	AMEX	IQDF	Tue, Aug 6, 2013	25.70	25.70	25.15	25.23
74	AMEX	IQDF	Mon, Aug 5, 2013	25.22	25.32	25.22	25.32
73	AMEX	IQDF	Fri, Aug 2, 2013	25.25	25.29	25.24	25.29
72	AMEX	IQDF	Thu, Aug 1, 2013	25.10	25.20	25.08	25.18
71	AMEX	IQDF	Wed, Jul 31, 2013	24.91	25.10	24.91	25.10
70	AMEX	IQDF	Tue, Jul 30, 2013	25.03	25.05	24.96	24.96
69	AMEX	IQDF	Mon, Jul 29, 2013	25.04	25.09	25.02	25.09
68	AMEX	IQDF	Fri, Jul 26, 2013	25.02	25.23	25.02	25.22
67	AMEX	IQDF	Thu, Jul 25, 2013	25.12	25.30	25.12	25.30
66	AMEX	IQDF	Wed, Jul 24, 2013	25.34	25.34	25.20	25.20
65	AMEX	IQDF	Tue, Jul 23, 2013	25.80	25.80	25.25	25.25
64	AMEX	IQDF	Mon, Jul 22, 2013	25.25	25.25	25.11	25.21
63	AMEX	IQDF	Fri, Jul 19, 2013	26.00	26.00	24.99	24.99
62	AMEX	IQDF	Thu, Jul 18, 2013	25.21	25.21	24.99	25.09
61	AMEX	IQDF	Wed, Jul 17, 2013	25.04	25.04	24.94	24.96
60	AMEX	IQDF	Tue, Jul 16, 2013	25.06	25.06	24.80	24.91
59	AMEX	IQDF	Mon, Jul 15, 2013	24.80	24.91	24.77	24.88
58	AMEX	IQDF	Fri, Jul 12, 2013	24.68	24.72	24.62	24.72
57	AMEX	IQDF	Thu, Jul 11, 2013	24.82	24.87	24.53	24.87
56	AMEX	IQDF	Wed, Jul 10, 2013	24.24	24.42	24.17	24.17
55	AMEX	IQDF	Tue, Jul 9, 2013	24.35	24.35	24.03	24.23
54	AMEX	IQDF	Mon, Jul 8, 2013	24.01	24.26	23.94	23.99
53	AMEX	IQDF	Fri, Jul 5, 2013	23.92	23.97	23.88	23.92
52	AMEX	IQDF	Wed, Jul 3, 2013	23.84	24.02	23.82	23.96
51	AMEX	IQDF	Tue, Jul 2, 2013	24.00	24.18	23.78	24.08
50	AMEX	IQDF	Mon, Jul 1, 2013	24.25	24.28	24.25	24.27
49	AMEX	IQDF	Fri, Jun 28, 2013	23.87	24.22	23.87	24.03
48	AMEX	IQDF	Thu, Jun 27, 2013	23.96	23.96	23.96	23.96
47	AMEX	IQDF	Wed, Jun 26, 2013	23.77	23.78	23.70	23.78
46	AMEX	IQDF	Tue, Jun 25, 2013	23.43	23.56	23.42	23.56
45	AMEX	IQDF	Mon, Jun 24, 2013	23.27	23.27	23.11	23.11
44	AMEX	IQDF	Fri, Jun 21, 2013	23.60	23.65	23.60	23.65
43	AMEX	IQDF	Thu, Jun 20, 2013	24.02	24.72	23.61	23.62
42	AMEX	IQDF	Wed, Jun 19, 2013	24.56	24.65	24.56	24.65
41	AMEX	IQDF	Tue, Jun 18, 2013	25.00	25.07	25.00	25.07
40	AMEX	IQDF	Mon, Jun 17, 2013	25.04	25.04	24.84	24.84
39	AMEX	IQDF	Fri, Jun 14, 2013	24.80	24.88	24.68	24.68
38	AMEX	IQDF	Thu, Jun 13, 2013	24.65	24.95	24.65	24.95
37	AMEX	IQDF	Wed, Jun 12, 2013	24.75	24.75	24.50	24.50
36	AMEX	IQDF	Tue, Jun 11, 2013	24.63	24.69	24.63	24.66
35	AMEX	IQDF	Mon, Jun 10, 2013	25.55	25.55	24.82	24.89
34	AMEX	IQDF	Fri, Jun 7, 2013	24.95	25.35	24.87	24.96
33	AMEX	IQDF	Thu, Jun 6, 2013	25.18	25.18	24.56	24.71
32	AMEX	IQDF	Wed, Jun 5, 2013	24.85	24.89	24.69	24.70
31	AMEX	IQDF	Tue, Jun 4, 2013	25.18	25.28	25.05	25.05
30	AMEX	IQDF	Mon, Jun 3, 2013	25.82	25.82	24.99	25.15
29	AMEX	IQDF	Fri, May 31, 2013	26.06	26.06	25.25	25.25
28	AMEX	IQDF	Thu, May 30, 2013	25.67	25.67	25.67	25.67
27	AMEX	IQDF	Wed, May 29, 2013	25.51	25.92	25.45	25.63
26	AMEX	IQDF	Tue, May 28, 2013	25.73	25.78	25.73	25.74
25	AMEX	IQDF	Fri, May 24, 2013	26.03	26.03	25.44	25.51
24	AMEX	IQDF	Thu, May 23, 2013	25.45	25.84	25.42	25.65
23	AMEX	IQDF	Wed, May 22, 2013	26.20	26.20	26.02	26.02
22	AMEX	IQDF	Tue, May 21, 2013	26.19	26.37	26.19	26.23
21	AMEX	IQDF	Mon, May 20, 2013	26.08	26.08	26.07	26.07
20	AMEX	IQDF	Fri, May 17, 2013	25.91	25.91	25.91	25.91
19	AMEX	IQDF	Thu, May 16, 2013	25.92	25.95	25.90	25.90
18	AMEX	IQDF	Wed, May 15, 2013	25.88	25.92	25.88	25.92
17	AMEX	IQDF	Tue, May 14, 2013	25.95	25.99	25.90	25.90
16	AMEX	IQDF	Mon, May 13, 2013	25.93	25.99	25.81	25.91
15	AMEX	IQDF	Fri, May 10, 2013	25.87	25.89	25.79	25.89
14	AMEX	IQDF	Thu, May 9, 2013	33.60	26.07	25.92	25.92
13	AMEX	IQDF	Wed, May 8, 2013	26.14	26.15	26.12	26.14
12	AMEX	IQDF	Tue, May 7, 2013	25.96	25.96	25.82	25.94
11	AMEX	IQDF	Mon, May 6, 2013	25.93	25.98	25.92	25.97
10	AMEX	IQDF	Fri, May 3, 2013	25.98	26.04	25.98	26.03
9	AMEX	IQDF	Thu, May 2, 2013	25.70	25.93	25.70	25.74
8	AMEX	IQDF	Wed, May 1, 2013	25.64	25.64	25.64	25.64
7	AMEX	IQDF	Tue, Apr 30, 2013	26.19	26.19	25.72	25.72
6	AMEX	IQDF	Mon, Apr 29, 2013	25.69	25.69	25.69	25.69
5	AMEX	IQDF	Fri, Apr 26, 2013	25.29	25.29	25.29	25.29
4	AMEX	IQDF	Wed, Apr 24, 2013	25.21	25.25	25.21	25.24
3	AMEX	IQDF	Thu, Apr 18, 2013	24.38	24.64	24.38	24.54
2	AMEX	IQDF	Wed, Apr 17, 2013	24.57	24.57	24.44	24.44
1	AMEX	IQDF	Tue, Apr 16, 2013	24.76	24.92	24.76	24.87
#	Exchange	Symbol	Date	Open	High	Low	Close

FlexShares International Quality Dividend Index Fund AMEX:IQDF 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