Vanguard S&P Mid-Cap 400 Growth ETF AMEX:IVOG Historical Prices

Below are the 3388 trading days of historical prices for IVOG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3388	AMEX	IVOG	Tue, Mar 5, 2024	109.07	109.34	108.21	108.85
3387	AMEX	IVOG	Mon, Mar 4, 2024	109.12	110.08	109.12	109.45
3386	AMEX	IVOG	Fri, Mar 1, 2024	107.59	108.34	107.15	108.26
3385	AMEX	IVOG	Thu, Feb 29, 2024	107.03	107.39	106.75	107.38
3384	AMEX	IVOG	Wed, Feb 28, 2024	105.26	106.32	105.26	106.06
3383	AMEX	IVOG	Tue, Feb 27, 2024	105.86	105.91	105.50	105.91
3382	AMEX	IVOG	Mon, Feb 26, 2024	105.30	105.85	105.09	105.60
3381	AMEX	IVOG	Fri, Feb 23, 2024	105.19	105.37	104.68	105.14
3380	AMEX	IVOG	Thu, Feb 22, 2024	103.87	105.20	103.87	105.18
3379	AMEX	IVOG	Wed, Feb 21, 2024	102.21	102.81	102.11	102.68
3378	AMEX	IVOG	Tue, Feb 20, 2024	103.05	103.05	101.97	102.52
3377	AMEX	IVOG	Fri, Feb 16, 2024	104.54	104.65	103.53	103.54
3376	AMEX	IVOG	Thu, Feb 15, 2024	103.43	104.55	103.43	104.55
3375	AMEX	IVOG	Wed, Feb 14, 2024	102.17	102.72	101.54	102.71
3374	AMEX	IVOG	Tue, Feb 13, 2024	101.04	101.75	100.26	101.02
3373	AMEX	IVOG	Mon, Feb 12, 2024	102.59	103.38	102.59	103.03
3372	AMEX	IVOG	Fri, Feb 9, 2024	101.87	102.40	101.71	102.35
3371	AMEX	IVOG	Thu, Feb 8, 2024	100.25	101.51	100.25	101.49
3370	AMEX	IVOG	Wed, Feb 7, 2024	100.00	100.75	99.52	100.36
3369	AMEX	IVOG	Tue, Feb 6, 2024	99.08	99.62	98.98	99.62
3368	AMEX	IVOG	Mon, Feb 5, 2024	99.41	99.41	98.01	98.90
3367	AMEX	IVOG	Fri, Feb 2, 2024	98.98	100.17	98.63	99.89
3366	AMEX	IVOG	Thu, Feb 1, 2024	98.49	99.43	97.71	99.43
3365	AMEX	IVOG	Wed, Jan 31, 2024	99.17	99.56	97.89	97.91
3364	AMEX	IVOG	Tue, Jan 30, 2024	99.39	99.54	99.02	99.38
3363	AMEX	IVOG	Mon, Jan 29, 2024	98.37	99.35	98.31	99.34
3362	AMEX	IVOG	Fri, Jan 26, 2024	98.74	99.00	98.20	98.51
3361	AMEX	IVOG	Thu, Jan 25, 2024	98.82	98.82	98.07	98.47
3360	AMEX	IVOG	Wed, Jan 24, 2024	99.56	99.56	97.81	97.92
3359	AMEX	IVOG	Tue, Jan 23, 2024	99.39	99.39	98.27	98.56
3358	AMEX	IVOG	Mon, Jan 22, 2024	98.73	99.17	98.73	99.11
3357	AMEX	IVOG	Fri, Jan 19, 2024	97.38	98.00	96.84	97.92
3356	AMEX	IVOG	Thu, Jan 18, 2024	96.67	96.92	95.99	96.92
3355	AMEX	IVOG	Wed, Jan 17, 2024	95.36	96.02	95.36	96.02
3354	AMEX	IVOG	Tue, Jan 16, 2024	96.38	96.73	96.01	96.39
3353	AMEX	IVOG	Fri, Jan 12, 2024	97.38	97.50	96.46	96.85
3352	AMEX	IVOG	Thu, Jan 11, 2024	96.70	96.89	95.80	96.82
3351	AMEX	IVOG	Wed, Jan 10, 2024	96.65	96.87	96.00	96.69
3350	AMEX	IVOG	Tue, Jan 9, 2024	96.20	96.55	95.79	96.40
3349	AMEX	IVOG	Mon, Jan 8, 2024	95.29	96.83	95.18	96.83
3348	AMEX	IVOG	Fri, Jan 5, 2024	94.96	95.91	94.96	95.39
3347	AMEX	IVOG	Thu, Jan 4, 2024	95.20	95.79	95.20	95.22
3346	AMEX	IVOG	Wed, Jan 3, 2024	96.64	96.64	95.34	95.37
3345	AMEX	IVOG	Tue, Jan 2, 2024	97.70	98.17	97.10	97.52
3344	AMEX	IVOG	Fri, Dec 29, 2023	99.01	99.27	98.11	98.23
3343	AMEX	IVOG	Thu, Dec 28, 2023	99.10	99.37	98.88	98.99
3342	AMEX	IVOG	Wed, Dec 27, 2023	99.50	99.50	99.00	99.33
3341	AMEX	IVOG	Tue, Dec 26, 2023	98.73	99.39	98.60	99.24
3340	AMEX	IVOG	Fri, Dec 22, 2023	98.46	98.76	98.03	98.51
3339	AMEX	IVOG	Thu, Dec 21, 2023	97.56	98.15	97.27	98.15
3338	AMEX	IVOG	Wed, Dec 20, 2023	98.11	98.66	96.70	96.70
3337	AMEX	IVOG	Tue, Dec 19, 2023	98.44	99.38	98.44	98.13
3336	AMEX	IVOG	Mon, Dec 18, 2023	98.50	98.50	97.94	98.34
3335	AMEX	IVOG	Fri, Dec 15, 2023	99.27	99.27	97.89	98.24
3334	AMEX	IVOG	Thu, Dec 14, 2023	98.34	99.32	98.34	98.96
3333	AMEX	IVOG	Wed, Dec 13, 2023	95.05	97.09	94.56	97.05
3332	AMEX	IVOG	Tue, Dec 12, 2023	94.84	95.19	94.81	94.98
3331	AMEX	IVOG	Mon, Dec 11, 2023	94.50	95.07	94.44	95.06
3330	AMEX	IVOG	Fri, Dec 8, 2023	94.09	94.95	94.09	94.51
3329	AMEX	IVOG	Thu, Dec 7, 2023	93.94	94.20	93.66	94.20
3328	AMEX	IVOG	Wed, Dec 6, 2023	94.36	95.00	93.68	93.78
3327	AMEX	IVOG	Tue, Dec 5, 2023	94.92	94.92	93.94	94.00
3326	AMEX	IVOG	Mon, Dec 4, 2023	94.00	95.17	94.00	95.15
3325	AMEX	IVOG	Fri, Dec 1, 2023	92.25	94.44	92.25	94.44
3324	AMEX	IVOG	Thu, Nov 30, 2023	92.20	92.49	91.90	92.49
3323	AMEX	IVOG	Wed, Nov 29, 2023	92.26	92.67	91.83	91.87
3322	AMEX	IVOG	Tue, Nov 28, 2023	91.81	92.32	91.46	91.52
3321	AMEX	IVOG	Mon, Nov 27, 2023	92.21	92.44	91.88	92.29
3320	AMEX	IVOG	Fri, Nov 24, 2023	92.03	92.55	92.03	92.39
3319	AMEX	IVOG	Wed, Nov 22, 2023	91.85	92.23	91.85	92.10
3318	AMEX	IVOG	Tue, Nov 21, 2023	91.51	91.76	91.47	91.49
3317	AMEX	IVOG	Mon, Nov 20, 2023	91.17	92.06	91.04	91.90
3316	AMEX	IVOG	Fri, Nov 17, 2023	91.49	91.68	91.30	91.41
3315	AMEX	IVOG	Thu, Nov 16, 2023	91.40	91.72	90.54	90.83
3314	AMEX	IVOG	Wed, Nov 15, 2023	91.76	92.73	91.70	91.76
3313	AMEX	IVOG	Tue, Nov 14, 2023	90.58	91.77	90.05	91.65
3312	AMEX	IVOG	Mon, Nov 13, 2023	88.04	88.68	88.04	88.51
3311	AMEX	IVOG	Fri, Nov 10, 2023	87.72	88.40	87.64	88.34
3310	AMEX	IVOG	Thu, Nov 9, 2023	88.05	88.36	87.33	87.33
3309	AMEX	IVOG	Wed, Nov 8, 2023	88.56	88.82	88.05	88.09
3308	AMEX	IVOG	Tue, Nov 7, 2023	88.64	88.72	88.40	88.52
3307	AMEX	IVOG	Mon, Nov 6, 2023	89.57	89.59	88.53	88.78
3306	AMEX	IVOG	Fri, Nov 3, 2023	89.05	89.89	89.05	89.60
3305	AMEX	IVOG	Thu, Nov 2, 2023	87.29	88.22	87.29	88.15
3304	AMEX	IVOG	Wed, Nov 1, 2023	85.88	86.59	85.47	86.59
3303	AMEX	IVOG	Tue, Oct 31, 2023	85.33	85.96	85.31	85.93
3302	AMEX	IVOG	Mon, Oct 30, 2023	85.40	85.40	84.56	85.22
3301	AMEX	IVOG	Fri, Oct 27, 2023	85.82	85.82	84.58	84.65
3300	AMEX	IVOG	Thu, Oct 26, 2023	85.51	86.14	85.34	85.65
3299	AMEX	IVOG	Wed, Oct 25, 2023	86.00	86.07	85.29	85.29
3298	AMEX	IVOG	Tue, Oct 24, 2023	86.65	87.04	86.35	86.74
3297	AMEX	IVOG	Mon, Oct 23, 2023	86.47	87.14	86.19	86.19
3296	AMEX	IVOG	Fri, Oct 20, 2023	88.05	88.34	86.99	86.99
3295	AMEX	IVOG	Thu, Oct 19, 2023	88.97	89.72	87.91	88.18
3294	AMEX	IVOG	Wed, Oct 18, 2023	90.51	90.51	89.32	89.32
3293	AMEX	IVOG	Tue, Oct 17, 2023	89.83	91.49	89.83	91.21
3292	AMEX	IVOG	Mon, Oct 16, 2023	89.52	90.36	89.52	90.16
3291	AMEX	IVOG	Fri, Oct 13, 2023	89.49	89.49	88.71	88.71
3290	AMEX	IVOG	Thu, Oct 12, 2023	90.95	90.95	89.18	89.23
3289	AMEX	IVOG	Wed, Oct 11, 2023	90.74	91.07	90.27	90.80
3288	AMEX	IVOG	Tue, Oct 10, 2023	89.91	91.19	89.91	90.59
3287	AMEX	IVOG	Mon, Oct 9, 2023	88.88	90.16	88.88	89.83
3286	AMEX	IVOG	Fri, Oct 6, 2023	87.95	89.49	87.71	89.13
3285	AMEX	IVOG	Thu, Oct 5, 2023	88.20	88.29	87.85	88.29
3284	AMEX	IVOG	Wed, Oct 4, 2023	87.96	88.35	87.27	88.33
3283	AMEX	IVOG	Tue, Oct 3, 2023	88.99	88.99	87.57	87.93
3282	AMEX	IVOG	Mon, Oct 2, 2023	89.99	89.99	88.91	89.18
3281	AMEX	IVOG	Fri, Sep 29, 2023	91.53	91.53	90.28	90.30
3280	AMEX	IVOG	Thu, Sep 28, 2023	89.87	91.12	89.87	90.72
3279	AMEX	IVOG	Wed, Sep 27, 2023	90.11	90.26	89.57	90.01
3278	AMEX	IVOG	Tue, Sep 26, 2023	90.05	90.18	89.35	89.35
3277	AMEX	IVOG	Mon, Sep 25, 2023	89.82	90.62	89.82	90.55
3276	AMEX	IVOG	Fri, Sep 22, 2023	90.23	90.53	89.81	89.81
3275	AMEX	IVOG	Thu, Sep 21, 2023	91.01	91.01	90.00	90.01
3274	AMEX	IVOG	Wed, Sep 20, 2023	92.93	93.08	91.75	91.75
3273	AMEX	IVOG	Tue, Sep 19, 2023	92.65	92.84	92.14	92.43
3272	AMEX	IVOG	Mon, Sep 18, 2023	92.48	92.94	92.40	92.62
3271	AMEX	IVOG	Fri, Sep 15, 2023	93.25	93.25	92.35	92.59
3270	AMEX	IVOG	Thu, Sep 14, 2023	93.15	93.65	93.15	93.65
3269	AMEX	IVOG	Wed, Sep 13, 2023	92.92	92.92	92.21	92.48
3268	AMEX	IVOG	Tue, Sep 12, 2023	92.69	93.34	92.59	93.06
3267	AMEX	IVOG	Mon, Sep 11, 2023	93.34	93.34	92.83	92.86
3266	AMEX	IVOG	Fri, Sep 8, 2023	92.76	93.10	92.58	92.70
3265	AMEX	IVOG	Thu, Sep 7, 2023	92.81	92.81	92.34	92.64
3264	AMEX	IVOG	Wed, Sep 6, 2023	93.51	93.78	92.99	93.32
3263	AMEX	IVOG	Tue, Sep 5, 2023	95.45	95.45	93.55	93.55
3262	AMEX	IVOG	Fri, Sep 1, 2023	95.54	95.88	95.43	95.64
3261	AMEX	IVOG	Thu, Aug 31, 2023	95.02	95.29	94.93	94.98
3260	AMEX	IVOG	Wed, Aug 30, 2023	94.75	95.24	94.75	94.89
3259	AMEX	IVOG	Tue, Aug 29, 2023	93.26	94.66	93.16	94.63
3258	AMEX	IVOG	Mon, Aug 28, 2023	93.18	93.83	93.07	93.41
3257	AMEX	IVOG	Fri, Aug 25, 2023	92.36	93.06	91.77	92.62
3256	AMEX	IVOG	Thu, Aug 24, 2023	93.35	93.35	92.33	92.33
3255	AMEX	IVOG	Wed, Aug 23, 2023	92.33	93.33	92.30	93.21
3254	AMEX	IVOG	Tue, Aug 22, 2023	92.78	92.83	92.25	92.40
3253	AMEX	IVOG	Mon, Aug 21, 2023	92.59	92.92	92.00	92.80
3252	AMEX	IVOG	Fri, Aug 18, 2023	91.65	92.58	91.65	92.58
3251	AMEX	IVOG	Thu, Aug 17, 2023	93.74	93.74	92.16	92.16
3250	AMEX	IVOG	Wed, Aug 16, 2023	94.00	94.55	93.44	93.48
3249	AMEX	IVOG	Tue, Aug 15, 2023	94.72	94.72	94.12	94.12
3248	AMEX	IVOG	Mon, Aug 14, 2023	94.85	95.20	94.21	95.16
3247	AMEX	IVOG	Fri, Aug 11, 2023	94.52	95.18	94.52	94.90
3246	AMEX	IVOG	Thu, Aug 10, 2023	95.34	95.82	94.50	94.98
3245	AMEX	IVOG	Wed, Aug 9, 2023	95.56	95.56	94.79	94.79
3244	AMEX	IVOG	Tue, Aug 8, 2023	95.26	95.51	94.62	95.36
3243	AMEX	IVOG	Mon, Aug 7, 2023	95.78	96.35	95.78	96.19
3242	AMEX	IVOG	Fri, Aug 4, 2023	95.50	96.35	95.23	95.40
3241	AMEX	IVOG	Thu, Aug 3, 2023	95.23	95.78	95.06	95.31
3240	AMEX	IVOG	Wed, Aug 2, 2023	95.92	96.15	95.40	95.57
3239	AMEX	IVOG	Tue, Aug 1, 2023	96.45	96.91	96.29	96.85
3238	AMEX	IVOG	Mon, Jul 31, 2023	96.77	97.00	96.64	96.81
3237	AMEX	IVOG	Fri, Jul 28, 2023	96.43	96.78	96.33	96.61
3236	AMEX	IVOG	Thu, Jul 27, 2023	97.22	97.22	95.65	95.91
3235	AMEX	IVOG	Wed, Jul 26, 2023	96.81	97.29	96.65	96.91
3234	AMEX	IVOG	Tue, Jul 25, 2023	96.12	97.03	96.12	96.77
3233	AMEX	IVOG	Mon, Jul 24, 2023	96.54	96.87	96.20	96.39
3232	AMEX	IVOG	Fri, Jul 21, 2023	96.97	96.97	96.45	96.56
3231	AMEX	IVOG	Thu, Jul 20, 2023	97.01	97.01	96.17	96.46
3230	AMEX	IVOG	Wed, Jul 19, 2023	96.98	97.23	96.50	96.84
3229	AMEX	IVOG	Tue, Jul 18, 2023	95.95	96.85	95.95	96.69
3228	AMEX	IVOG	Mon, Jul 17, 2023	94.93	96.10	94.93	96.00
3227	AMEX	IVOG	Fri, Jul 14, 2023	95.52	95.70	94.89	95.19
3226	AMEX	IVOG	Thu, Jul 13, 2023	96.11	96.11	95.61	96.06
3225	AMEX	IVOG	Wed, Jul 12, 2023	96.05	96.05	95.34	95.49
3224	AMEX	IVOG	Tue, Jul 11, 2023	94.02	94.97	94.02	94.82
3223	AMEX	IVOG	Mon, Jul 10, 2023	92.95	93.86	92.79	93.86
3222	AMEX	IVOG	Fri, Jul 7, 2023	92.07	93.34	92.07	92.40
3221	AMEX	IVOG	Thu, Jul 6, 2023	91.98	91.98	90.95	91.76
3220	AMEX	IVOG	Wed, Jul 5, 2023	93.14	93.14	92.75	92.81
3219	AMEX	IVOG	Mon, Jul 3, 2023	93.34	93.75	93.29	93.53
3218	AMEX	IVOG	Fri, Jun 30, 2023	93.15	93.85	93.13	93.50
3217	AMEX	IVOG	Thu, Jun 29, 2023	91.48	92.60	91.48	92.60
3216	AMEX	IVOG	Wed, Jun 28, 2023	91.67	91.67	91.04	91.62
3215	AMEX	IVOG	Tue, Jun 27, 2023	90.42	91.60	90.42	91.55
3214	AMEX	IVOG	Mon, Jun 26, 2023	89.66	90.74	89.66	90.15
3213	AMEX	IVOG	Fri, Jun 23, 2023	89.94	90.23	89.50	89.62
3212	AMEX	IVOG	Thu, Jun 22, 2023	90.73	90.74	90.28	90.56
3211	AMEX	IVOG	Wed, Jun 21, 2023	90.46	91.22	90.46	90.90
3210	AMEX	IVOG	Tue, Jun 20, 2023	91.17	91.17	90.43	90.89
3209	AMEX	IVOG	Fri, Jun 16, 2023	91.81	92.00	91.27	91.37
3208	AMEX	IVOG	Thu, Jun 15, 2023	90.66	91.90	90.66	91.83
3207	AMEX	IVOG	Wed, Jun 14, 2023	91.73	92.14	90.44	90.87
3206	AMEX	IVOG	Tue, Jun 13, 2023	91.40	91.90	91.40	91.61
3205	AMEX	IVOG	Mon, Jun 12, 2023	90.34	90.99	90.34	90.89
3204	AMEX	IVOG	Fri, Jun 9, 2023	90.85	90.91	90.19	90.32
3203	AMEX	IVOG	Thu, Jun 8, 2023	91.22	91.22	90.62	90.90
3202	AMEX	IVOG	Wed, Jun 7, 2023	90.36	91.41	90.36	91.09
3201	AMEX	IVOG	Tue, Jun 6, 2023	88.39	90.23	88.39	89.94
3200	AMEX	IVOG	Mon, Jun 5, 2023	89.26	88.78	88.06	89.36
3199	AMEX	IVOG	Fri, Jun 2, 2023	87.82	89.36	87.52	89.36
3198	AMEX	IVOG	Thu, Jun 1, 2023	86.08	86.75	85.93	86.43
3197	AMEX	IVOG	Wed, May 31, 2023	86.64	86.64	85.50	85.73
3196	AMEX	IVOG	Tue, May 30, 2023	87.33	87.33	86.76	86.91
3195	AMEX	IVOG	Fri, May 26, 2023	86.49	87.28	86.49	87.15
3194	AMEX	IVOG	Thu, May 25, 2023	86.44	86.68	85.92	86.47
3193	AMEX	IVOG	Wed, May 24, 2023	86.70	86.70	86.32	86.45
3192	AMEX	IVOG	Tue, May 23, 2023	88.11	88.19	87.15	87.24
3191	AMEX	IVOG	Mon, May 22, 2023	88.04	88.59	87.83	88.01
3190	AMEX	IVOG	Fri, May 19, 2023	88.81	88.81	87.45	87.72
3189	AMEX	IVOG	Thu, May 18, 2023	88.02	88.38	87.33	88.38
3188	AMEX	IVOG	Wed, May 17, 2023	86.73	87.67	86.73	87.61
3187	AMEX	IVOG	Tue, May 16, 2023	87.20	87.20	86.34	86.39
3186	AMEX	IVOG	Mon, May 15, 2023	87.47	87.80	87.10	87.63
3185	AMEX	IVOG	Fri, May 12, 2023	87.47	87.47	86.63	87.05
3184	AMEX	IVOG	Thu, May 11, 2023	87.30	87.30	86.57	86.78
3183	AMEX	IVOG	Wed, May 10, 2023	88.09	88.09	86.71	87.60
3182	AMEX	IVOG	Tue, May 9, 2023	87.19	87.50	87.05	87.32
3181	AMEX	IVOG	Mon, May 8, 2023	88.04	88.04	87.13	87.36
3180	AMEX	IVOG	Fri, May 5, 2023	87.22	87.72	87.22	87.70
3179	AMEX	IVOG	Thu, May 4, 2023	86.74	87.00	85.86	86.11
3178	AMEX	IVOG	Wed, May 3, 2023	87.69	88.50	87.37	87.37
3177	AMEX	IVOG	Tue, May 2, 2023	88.24	88.24	86.96	87.49
3176	AMEX	IVOG	Mon, May 1, 2023	88.16	88.90	88.16	88.63
3175	AMEX	IVOG	Fri, Apr 28, 2023	87.64	88.48	87.64	88.35
3174	AMEX	IVOG	Thu, Apr 27, 2023	86.69	87.75	86.25	87.62
3173	AMEX	IVOG	Wed, Apr 26, 2023	87.29	87.46	86.61	86.73
3172	AMEX	IVOG	Tue, Apr 25, 2023	88.51	88.51	87.41	87.53
3171	AMEX	IVOG	Mon, Apr 24, 2023	88.79	89.45	88.73	88.84
3170	AMEX	IVOG	Fri, Apr 21, 2023	88.64	89.12	88.64	88.88
3169	AMEX	IVOG	Thu, Apr 20, 2023	88.52	89.21	88.48	88.98
3168	AMEX	IVOG	Wed, Apr 19, 2023	88.70	89.25	88.56	88.98
3167	AMEX	IVOG	Tue, Apr 18, 2023	89.35	89.61	88.62	89.07
3166	AMEX	IVOG	Mon, Apr 17, 2023	88.88	89.15	88.55	89.12
3165	AMEX	IVOG	Fri, Apr 14, 2023	89.01	89.49	88.29	88.59
3164	AMEX	IVOG	Thu, Apr 13, 2023	88.56	89.10	88.38	89.10
3163	AMEX	IVOG	Wed, Apr 12, 2023	89.53	89.53	88.30	88.30
3162	AMEX	IVOG	Tue, Apr 11, 2023	88.25	89.12	88.25	88.64
3161	AMEX	IVOG	Mon, Apr 10, 2023	86.52	88.07	86.52	88.06
3160	AMEX	IVOG	Thu, Apr 6, 2023	86.94	86.98	86.53	86.86
3159	AMEX	IVOG	Wed, Apr 5, 2023	87.02	87.28	86.36	87.04
3158	AMEX	IVOG	Tue, Apr 4, 2023	89.45	89.45	87.10	87.50
3157	AMEX	IVOG	Mon, Apr 3, 2023	89.22	89.32	88.19	88.92
3156	AMEX	IVOG	Fri, Mar 31, 2023	87.77	88.87	87.77	88.85
3155	AMEX	IVOG	Thu, Mar 30, 2023	87.94	87.96	87.16	87.41
3154	AMEX	IVOG	Wed, Mar 29, 2023	86.73	87.29	86.58	87.18
3153	AMEX	IVOG	Tue, Mar 28, 2023	85.92	86.40	85.84	86.20
3152	AMEX	IVOG	Mon, Mar 27, 2023	85.91	86.32	85.50	86.07
3151	AMEX	IVOG	Fri, Mar 24, 2023	83.45	84.92	83.34	84.92
3150	AMEX	IVOG	Thu, Mar 23, 2023	85.28	86.22	84.41	84.70
3149	AMEX	IVOG	Wed, Mar 22, 2023	86.85	86.85	84.94	84.94
3148	AMEX	IVOG	Tue, Mar 21, 2023	86.60	86.95	86.36	86.82
3147	AMEX	IVOG	Mon, Mar 20, 2023	84.24	85.75	84.24	85.44
3146	AMEX	IVOG	Fri, Mar 17, 2023	85.12	85.12	83.89	83.99
3145	AMEX	IVOG	Thu, Mar 16, 2023	83.83	85.78	83.41	85.76
3144	AMEX	IVOG	Wed, Mar 15, 2023	84.95	84.95	83.31	84.22
3143	AMEX	IVOG	Tue, Mar 14, 2023	86.61	87.06	85.76	86.24
3142	AMEX	IVOG	Mon, Mar 13, 2023	84.43	85.62	84.43	84.66
3141	AMEX	IVOG	Fri, Mar 10, 2023	87.93	87.93	85.50	85.81
3140	AMEX	IVOG	Thu, Mar 9, 2023	90.13	90.19	88.19	88.21
3139	AMEX	IVOG	Wed, Mar 8, 2023	90.22	90.35	89.54	89.91
3138	AMEX	IVOG	Tue, Mar 7, 2023	90.81	91.11	89.87	89.95
3137	AMEX	IVOG	Mon, Mar 6, 2023	91.80	91.80	90.80	90.80
3136	AMEX	IVOG	Fri, Mar 3, 2023	91.01	91.83	90.65	91.82
3135	AMEX	IVOG	Thu, Mar 2, 2023	89.85	90.83	89.85	90.83
3134	AMEX	IVOG	Wed, Mar 1, 2023	90.02	90.25	89.83	90.20
3133	AMEX	IVOG	Tue, Feb 28, 2023	90.30	90.61	89.92	90.05
3132	AMEX	IVOG	Mon, Feb 27, 2023	90.45	90.45	90.03	90.11
3131	AMEX	IVOG	Fri, Feb 24, 2023	89.33	89.91	89.21	89.90
3130	AMEX	IVOG	Thu, Feb 23, 2023	90.23	90.25	89.41	90.25
3129	AMEX	IVOG	Wed, Feb 22, 2023	90.03	90.03	89.30	89.67
3128	AMEX	IVOG	Tue, Feb 21, 2023	90.59	90.89	89.38	89.38
3127	AMEX	IVOG	Fri, Feb 17, 2023	91.75	91.75	91.13	91.68
3126	AMEX	IVOG	Thu, Feb 16, 2023	91.87	92.62	91.56	91.88
3125	AMEX	IVOG	Wed, Feb 15, 2023	91.24	92.26	91.18	92.23
3124	AMEX	IVOG	Tue, Feb 14, 2023	90.89	92.00	90.89	91.66
3123	AMEX	IVOG	Mon, Feb 13, 2023	91.11	91.64	91.11	91.64
3122	AMEX	IVOG	Fri, Feb 10, 2023	90.36	90.57	89.99	90.53
3121	AMEX	IVOG	Thu, Feb 9, 2023	92.14	92.21	90.25	90.38
3120	AMEX	IVOG	Wed, Feb 8, 2023	91.73	91.97	91.09	91.38
3119	AMEX	IVOG	Tue, Feb 7, 2023	91.05	92.24	90.69	92.15
3118	AMEX	IVOG	Mon, Feb 6, 2023	92.09	92.09	91.20	91.37
3117	AMEX	IVOG	Fri, Feb 3, 2023	92.18	92.73	91.92	92.12
3116	AMEX	IVOG	Thu, Feb 2, 2023	92.86	92.92	92.07	92.50
3115	AMEX	IVOG	Wed, Feb 1, 2023	90.40	91.82	90.18	91.82
3114	AMEX	IVOG	Tue, Jan 31, 2023	88.73	90.54	88.73	90.54
3113	AMEX	IVOG	Mon, Jan 30, 2023	89.20	89.85	88.69	88.77
3112	AMEX	IVOG	Fri, Jan 27, 2023	89.13	90.00	89.13	89.47
3111	AMEX	IVOG	Thu, Jan 26, 2023	89.39	89.46	88.62	89.42
3110	AMEX	IVOG	Wed, Jan 25, 2023	87.80	88.78	87.69	88.72
3109	AMEX	IVOG	Tue, Jan 24, 2023	88.21	88.79	87.92	88.42
3108	AMEX	IVOG	Mon, Jan 23, 2023	87.87	88.99	87.87	88.68
3107	AMEX	IVOG	Fri, Jan 20, 2023	86.68	87.77	86.68	87.77
3106	AMEX	IVOG	Thu, Jan 19, 2023	86.77	86.83	86.50	86.56
3105	AMEX	IVOG	Wed, Jan 18, 2023	88.99	88.99	87.44	87.44
3104	AMEX	IVOG	Tue, Jan 17, 2023	88.87	88.88	88.40	88.40
3103	AMEX	IVOG	Fri, Jan 13, 2023	87.40	88.70	87.40	88.69
3102	AMEX	IVOG	Thu, Jan 12, 2023	87.84	88.31	87.75	88.16
3101	AMEX	IVOG	Wed, Jan 11, 2023	86.83	87.62	86.83	87.62
3100	AMEX	IVOG	Tue, Jan 10, 2023	85.88	86.34	85.60	86.34
3099	AMEX	IVOG	Mon, Jan 9, 2023	86.72	86.91	85.59	85.73
3098	AMEX	IVOG	Fri, Jan 6, 2023	84.62	85.79	84.59	85.69
3097	AMEX	IVOG	Thu, Jan 5, 2023	84.10	84.24	83.71	83.90
3096	AMEX	IVOG	Wed, Jan 4, 2023	84.33	85.27	84.16	85.01
3095	AMEX	IVOG	Tue, Jan 3, 2023	85.30	85.30	83.47	84.03
3094	AMEX	IVOG	Fri, Dec 30, 2022	84.27	84.66	84.00	84.66
3093	AMEX	IVOG	Thu, Dec 29, 2022	84.22	85.24	84.22	85.06
3092	AMEX	IVOG	Wed, Dec 28, 2022	85.05	85.22	83.68	83.71
3091	AMEX	IVOG	Tue, Dec 27, 2022	84.79	85.36	84.79	85.12
3090	AMEX	IVOG	Fri, Dec 23, 2022	84.52	85.14	84.05	85.05
3089	AMEX	IVOG	Thu, Dec 22, 2022	84.87	85.05	83.29	84.61
3088	AMEX	IVOG	Wed, Dec 21, 2022	84.90	85.68	84.86	85.68
3087	AMEX	IVOG	Tue, Dec 20, 2022	84.10	84.52	83.95	84.16
3086	AMEX	IVOG	Mon, Dec 19, 2022	85.13	85.58	84.20	83.50
3085	AMEX	IVOG	Fri, Dec 16, 2022	85.24	85.80	84.71	85.47
3084	AMEX	IVOG	Thu, Dec 15, 2022	87.66	87.66	86.15	86.26
3083	AMEX	IVOG	Wed, Dec 14, 2022	89.29	89.50	88.13	88.59
3082	AMEX	IVOG	Tue, Dec 13, 2022	91.01	91.01	88.47	88.98
3081	AMEX	IVOG	Mon, Dec 12, 2022	87.54	88.39	87.54	88.39
3080	AMEX	IVOG	Fri, Dec 9, 2022	87.83	88.24	87.36	87.36
3079	AMEX	IVOG	Thu, Dec 8, 2022	87.96	89.08	87.96	88.46
3078	AMEX	IVOG	Wed, Dec 7, 2022	87.19	87.84	87.19	87.46
3077	AMEX	IVOG	Tue, Dec 6, 2022	88.72	88.72	86.68	87.45
3076	AMEX	IVOG	Mon, Dec 5, 2022	90.62	90.62	88.29	88.67
3075	AMEX	IVOG	Fri, Dec 2, 2022	89.82	91.47	89.82	91.07
3074	AMEX	IVOG	Thu, Dec 1, 2022	91.17	91.68	90.90	91.03
3073	AMEX	IVOG	Wed, Nov 30, 2022	88.74	90.88	88.04	90.88
3072	AMEX	IVOG	Tue, Nov 29, 2022	88.38	88.55	88.38	88.49
3071	AMEX	IVOG	Mon, Nov 28, 2022	89.22	89.65	88.35	88.35
3070	AMEX	IVOG	Fri, Nov 25, 2022	90.11	90.36	90.11	90.15
3069	AMEX	IVOG	Wed, Nov 23, 2022	89.77	90.26	89.65	89.92
3068	AMEX	IVOG	Tue, Nov 22, 2022	88.52	89.77	88.52	89.77
3067	AMEX	IVOG	Mon, Nov 21, 2022	88.33	88.45	88.05	88.28
3066	AMEX	IVOG	Fri, Nov 18, 2022	88.53	88.71	88.16	88.60
3065	AMEX	IVOG	Thu, Nov 17, 2022	87.38	88.36	87.28	88.07
3064	AMEX	IVOG	Wed, Nov 16, 2022	89.75	89.75	88.64	88.96
3063	AMEX	IVOG	Tue, Nov 15, 2022	90.31	91.05	89.99	90.25
3062	AMEX	IVOG	Mon, Nov 14, 2022	89.19	89.65	88.69	88.69
3061	AMEX	IVOG	Fri, Nov 11, 2022	89.22	90.02	89.22	89.52
3060	AMEX	IVOG	Thu, Nov 10, 2022	86.93	88.96	86.93	88.96
3059	AMEX	IVOG	Wed, Nov 9, 2022	84.67	84.67	83.49	83.49
3058	AMEX	IVOG	Tue, Nov 8, 2022	85.89	86.41	85.40	85.64
3057	AMEX	IVOG	Mon, Nov 7, 2022	85.02	85.48	84.45	85.29
3056	AMEX	IVOG	Fri, Nov 4, 2022	85.70	85.70	83.07	84.35
3055	AMEX	IVOG	Thu, Nov 3, 2022	82.14	83.98	82.14	83.35
3054	AMEX	IVOG	Wed, Nov 2, 2022	85.42	85.48	83.67	83.67
3053	AMEX	IVOG	Tue, Nov 1, 2022	87.10	87.10	86.02	86.59
3052	AMEX	IVOG	Mon, Oct 31, 2022	85.92	86.53	85.92	86.12
3051	AMEX	IVOG	Fri, Oct 28, 2022	84.88	86.10	84.70	86.10
3050	AMEX	IVOG	Thu, Oct 27, 2022	85.47	85.47	84.57	84.57
3049	AMEX	IVOG	Wed, Oct 26, 2022	85.37	86.49	84.75	85.16
3048	AMEX	IVOG	Tue, Oct 25, 2022	82.74	84.92	82.74	84.92
3047	AMEX	IVOG	Mon, Oct 24, 2022	82.35	82.62	81.97	82.54
3046	AMEX	IVOG	Fri, Oct 21, 2022	80.25	82.14	80.25	82.05
3045	AMEX	IVOG	Thu, Oct 20, 2022	82.36	82.36	80.53	80.53
3044	AMEX	IVOG	Wed, Oct 19, 2022	82.79	82.79	81.04	81.55
3043	AMEX	IVOG	Tue, Oct 18, 2022	84.25	84.50	82.96	83.30
3042	AMEX	IVOG	Mon, Oct 17, 2022	81.33	82.46	81.33	82.32
3041	AMEX	IVOG	Fri, Oct 14, 2022	82.91	82.91	79.73	79.73
3040	AMEX	IVOG	Thu, Oct 13, 2022	78.75	82.32	78.53	82.27
3039	AMEX	IVOG	Wed, Oct 12, 2022	80.78	81.07	80.58	80.71
3038	AMEX	IVOG	Tue, Oct 11, 2022	81.30	82.11	80.40	81.08
3037	AMEX	IVOG	Mon, Oct 10, 2022	81.44	81.44	80.87	81.13
3036	AMEX	IVOG	Fri, Oct 7, 2022	82.74	82.74	81.13	81.32
3035	AMEX	IVOG	Thu, Oct 6, 2022	83.96	84.11	83.52	83.71
3034	AMEX	IVOG	Wed, Oct 5, 2022	83.48	84.61	82.64	84.16
3033	AMEX	IVOG	Tue, Oct 4, 2022	82.86	84.26	82.86	84.26
3032	AMEX	IVOG	Mon, Oct 3, 2022	79.94	81.44	79.94	81.05
3031	AMEX	IVOG	Fri, Sep 30, 2022	80.20	80.20	78.68	78.68
3030	AMEX	IVOG	Thu, Sep 29, 2022	79.93	79.93	78.40	79.15
3029	AMEX	IVOG	Wed, Sep 28, 2022	78.77	80.92	78.77	80.80
3028	AMEX	IVOG	Tue, Sep 27, 2022	78.94	79.45	77.55	78.24
3027	AMEX	IVOG	Mon, Sep 26, 2022	79.16	79.60	78.00	78.00
3026	AMEX	IVOG	Fri, Sep 23, 2022	79.48	79.51	78.11	78.91
3025	AMEX	IVOG	Thu, Sep 22, 2022	82.57	82.57	80.56	80.76
3024	AMEX	IVOG	Wed, Sep 21, 2022	84.53	84.68	82.91	82.91
3023	AMEX	IVOG	Tue, Sep 20, 2022	84.33	84.33	83.84	83.86
3022	AMEX	IVOG	Mon, Sep 19, 2022	84.69	85.24	84.54	85.24
3021	AMEX	IVOG	Fri, Sep 16, 2022	84.46	84.46	83.49	84.27
3020	AMEX	IVOG	Thu, Sep 15, 2022	85.82	87.17	85.31	85.63
3019	AMEX	IVOG	Wed, Sep 14, 2022	86.48	86.48	85.51	86.17
3018	AMEX	IVOG	Tue, Sep 13, 2022	86.92	87.17	86.14	86.17
3017	AMEX	IVOG	Mon, Sep 12, 2022	89.69	90.14	89.22	89.68
3016	AMEX	IVOG	Fri, Sep 9, 2022	88.10	89.04	88.10	88.95
3015	AMEX	IVOG	Thu, Sep 8, 2022	85.71	87.24	85.71	87.24
3014	AMEX	IVOG	Wed, Sep 7, 2022	84.20	86.37	84.20	86.27
3013	AMEX	IVOG	Tue, Sep 6, 2022	85.00	85.00	83.70	84.25
3012	AMEX	IVOG	Fri, Sep 2, 2022	86.58	86.72	84.72	84.75
3011	AMEX	IVOG	Thu, Sep 1, 2022	85.29	85.51	84.33	85.51
3010	AMEX	IVOG	Wed, Aug 31, 2022	86.41	86.85	86.27	86.39
3009	AMEX	IVOG	Tue, Aug 30, 2022	87.89	87.89	86.48	86.85
3008	AMEX	IVOG	Mon, Aug 29, 2022	88.21	88.74	87.98	88.25
3007	AMEX	IVOG	Fri, Aug 26, 2022	91.88	91.88	88.90	88.90
3006	AMEX	IVOG	Thu, Aug 25, 2022	90.88	91.81	90.88	91.81
3005	AMEX	IVOG	Wed, Aug 24, 2022	89.64	90.61	89.64	90.40
3004	AMEX	IVOG	Tue, Aug 23, 2022	90.28	90.28	89.81	89.81
3003	AMEX	IVOG	Mon, Aug 22, 2022	90.24	90.35	89.74	89.74
3002	AMEX	IVOG	Fri, Aug 19, 2022	92.71	92.71	91.57	91.76
3001	AMEX	IVOG	Thu, Aug 18, 2022	93.24	93.65	93.24	93.51
3000	AMEX	IVOG	Wed, Aug 17, 2022	93.30	93.30	92.51	92.86
2999	AMEX	IVOG	Tue, Aug 16, 2022	93.71	94.38	93.71	94.24
2998	AMEX	IVOG	Mon, Aug 15, 2022	93.00	93.81	93.00	93.74
2997	AMEX	IVOG	Fri, Aug 12, 2022	92.67	93.45	92.58	93.45
2996	AMEX	IVOG	Thu, Aug 11, 2022	92.54	93.15	92.09	92.09
2995	AMEX	IVOG	Wed, Aug 10, 2022	91.08	91.64	91.01	91.61
2994	AMEX	IVOG	Tue, Aug 9, 2022	89.96	89.96	88.86	88.94
2993	AMEX	IVOG	Mon, Aug 8, 2022	89.86	91.18	89.86	90.21
2992	AMEX	IVOG	Fri, Aug 5, 2022	88.01	89.56	88.01	89.55
2991	AMEX	IVOG	Thu, Aug 4, 2022	89.54	89.54	88.80	88.91
2990	AMEX	IVOG	Wed, Aug 3, 2022	89.24	89.75	89.16	89.61
2989	AMEX	IVOG	Tue, Aug 2, 2022	89.24	89.67	88.43	88.72
2988	AMEX	IVOG	Mon, Aug 1, 2022	88.89	89.77	88.89	89.32
2987	AMEX	IVOG	Fri, Jul 29, 2022	88.66	89.39	88.57	89.35
2986	AMEX	IVOG	Thu, Jul 28, 2022	87.08	88.04	86.75	88.04
2985	AMEX	IVOG	Wed, Jul 27, 2022	84.95	86.59	84.93	86.59
2984	AMEX	IVOG	Tue, Jul 26, 2022	84.63	84.74	84.33	84.55
2983	AMEX	IVOG	Mon, Jul 25, 2022	85.19	85.19	84.73	85.17
2982	AMEX	IVOG	Fri, Jul 22, 2022	85.88	85.88	84.41	84.83
2981	AMEX	IVOG	Thu, Jul 21, 2022	84.51	85.81	84.51	85.80
2980	AMEX	IVOG	Wed, Jul 20, 2022	83.49	85.00	83.49	84.92
2979	AMEX	IVOG	Tue, Jul 19, 2022	81.92	83.59	81.92	83.59
2978	AMEX	IVOG	Mon, Jul 18, 2022	81.92	82.11	80.74	80.74
2977	AMEX	IVOG	Fri, Jul 15, 2022	80.15	80.94	79.68	80.93
2976	AMEX	IVOG	Thu, Jul 14, 2022	78.39	79.32	78.24	79.32
2975	AMEX	IVOG	Wed, Jul 13, 2022	80.29	80.56	79.95	80.27
2974	AMEX	IVOG	Tue, Jul 12, 2022	80.65	81.18	79.95	80.24
2973	AMEX	IVOG	Mon, Jul 11, 2022	81.07	81.07	80.56	80.56
2972	AMEX	IVOG	Fri, Jul 8, 2022	82.22	82.24	81.60	81.85
2971	AMEX	IVOG	Thu, Jul 7, 2022	81.76	82.23	81.76	82.10
2970	AMEX	IVOG	Wed, Jul 6, 2022	79.67	80.43	79.43	79.99
2969	AMEX	IVOG	Tue, Jul 5, 2022	78.88	80.45	78.25	80.45
2968	AMEX	IVOG	Fri, Jul 1, 2022	78.57	80.11	78.57	80.11
2967	AMEX	IVOG	Thu, Jun 30, 2022	78.88	79.93	78.60	79.03
2966	AMEX	IVOG	Wed, Jun 29, 2022	79.78	80.15	79.64	80.09
2965	AMEX	IVOG	Tue, Jun 28, 2022	83.01	83.01	80.76	80.76
2964	AMEX	IVOG	Mon, Jun 27, 2022	82.23	82.62	81.96	81.99
2963	AMEX	IVOG	Fri, Jun 24, 2022	80.02	81.89	80.02	81.89
2962	AMEX	IVOG	Thu, Jun 23, 2022	78.64	79.23	78.05	79.05
2961	AMEX	IVOG	Wed, Jun 22, 2022	78.08	78.82	78.07	78.38
2960	AMEX	IVOG	Tue, Jun 21, 2022	78.70	79.31	78.56	78.65
2959	AMEX	IVOG	Fri, Jun 17, 2022	77.23	78.14	77.20	77.57
2958	AMEX	IVOG	Thu, Jun 16, 2022	78.87	78.87	76.40	76.85
2957	AMEX	IVOG	Wed, Jun 15, 2022	80.74	81.69	79.85	80.88
2956	AMEX	IVOG	Tue, Jun 14, 2022	80.58	80.68	79.18	79.83
2955	AMEX	IVOG	Mon, Jun 13, 2022	81.69	81.69	79.77	80.16
2954	AMEX	IVOG	Fri, Jun 10, 2022	85.00	85.00	83.85	84.09
2953	AMEX	IVOG	Thu, Jun 9, 2022	87.66	88.23	86.70	86.70
2952	AMEX	IVOG	Wed, Jun 8, 2022	89.42	89.69	88.56	88.61
2951	AMEX	IVOG	Tue, Jun 7, 2022	88.13	90.29	88.13	90.29
2950	AMEX	IVOG	Mon, Jun 6, 2022	89.66	89.66	88.89	89.07
2949	AMEX	IVOG	Fri, Jun 3, 2022	88.80	88.80	88.48	88.77
2948	AMEX	IVOG	Thu, Jun 2, 2022	88.02	89.65	88.02	89.65
2947	AMEX	IVOG	Wed, Jun 1, 2022	88.47	88.47	86.40	87.40
2946	AMEX	IVOG	Tue, May 31, 2022	88.82	88.82	87.52	88.09
2945	AMEX	IVOG	Fri, May 27, 2022	87.48	89.06	87.30	89.06
2944	AMEX	IVOG	Thu, May 26, 2022	85.10	86.90	85.10	86.78
2943	AMEX	IVOG	Wed, May 25, 2022	83.06	84.66	83.06	84.40
2942	AMEX	IVOG	Tue, May 24, 2022	83.45	83.45	81.53	82.56
2941	AMEX	IVOG	Mon, May 23, 2022	83.85	84.28	83.72	83.99
2940	AMEX	IVOG	Fri, May 20, 2022	84.20	84.20	81.27	83.20
2939	AMEX	IVOG	Thu, May 19, 2022	82.34	83.86	82.34	83.34
2938	AMEX	IVOG	Wed, May 18, 2022	83.47	83.49	82.92	83.10
2937	AMEX	IVOG	Tue, May 17, 2022	85.90	86.90	85.31	86.86
2936	AMEX	IVOG	Mon, May 16, 2022	85.04	85.07	84.14	84.50
2935	AMEX	IVOG	Fri, May 13, 2022	83.80	85.95	83.80	85.22
2934	AMEX	IVOG	Thu, May 12, 2022	81.50	83.33	81.12	83.04
2933	AMEX	IVOG	Wed, May 11, 2022	83.72	85.14	81.85	81.87
2932	AMEX	IVOG	Tue, May 10, 2022	85.04	85.19	82.26	83.63
2931	AMEX	IVOG	Mon, May 9, 2022	85.97	86.01	83.26	83.64
2930	AMEX	IVOG	Fri, May 6, 2022	87.18	87.94	86.56	87.16
2929	AMEX	IVOG	Thu, May 5, 2022	91.79	91.79	87.98	88.82
2928	AMEX	IVOG	Wed, May 4, 2022	90.65	92.76	89.49	92.76
2927	AMEX	IVOG	Tue, May 3, 2022	89.85	90.55	89.30	90.21
2926	AMEX	IVOG	Mon, May 2, 2022	88.73	89.52	87.50	89.52
2925	AMEX	IVOG	Fri, Apr 29, 2022	91.97	91.97	88.64	88.64
2924	AMEX	IVOG	Thu, Apr 28, 2022	90.23	91.21	89.00	91.20
2923	AMEX	IVOG	Wed, Apr 27, 2022	89.29	90.29	89.29	89.48
2922	AMEX	IVOG	Tue, Apr 26, 2022	91.65	91.65	89.32	89.32
2921	AMEX	IVOG	Mon, Apr 25, 2022	90.66	92.21	89.94	92.16
2920	AMEX	IVOG	Fri, Apr 22, 2022	93.79	93.85	91.64	91.64
2919	AMEX	IVOG	Thu, Apr 21, 2022	96.60	96.60	93.99	94.23
2918	AMEX	IVOG	Wed, Apr 20, 2022	95.94	96.75	95.89	96.24
2917	AMEX	IVOG	Tue, Apr 19, 2022	92.95	95.49	92.95	95.40
2916	AMEX	IVOG	Mon, Apr 18, 2022	93.42	93.51	92.56	92.91
2915	AMEX	IVOG	Thu, Apr 14, 2022	94.15	94.17	93.34	93.34
2914	AMEX	IVOG	Wed, Apr 13, 2022	93.83	94.27	93.77	94.27
2913	AMEX	IVOG	Tue, Apr 12, 2022	93.82	94.77	92.58	92.78
2912	AMEX	IVOG	Mon, Apr 11, 2022	92.70	93.24	92.62	92.63
2911	AMEX	IVOG	Fri, Apr 8, 2022	93.58	94.26	93.15	93.15
2910	AMEX	IVOG	Thu, Apr 7, 2022	93.59	93.86	92.46	93.56
2909	AMEX	IVOG	Wed, Apr 6, 2022	94.17	94.17	93.41	93.59
2908	AMEX	IVOG	Tue, Apr 5, 2022	96.89	96.89	95.00	95.10
2907	AMEX	IVOG	Mon, Apr 4, 2022	97.20	97.20	96.58	96.88
2906	AMEX	IVOG	Fri, Apr 1, 2022	97.05	97.05	96.25	96.68
2905	AMEX	IVOG	Thu, Mar 31, 2022	97.42	97.73	96.18	96.18
2904	AMEX	IVOG	Wed, Mar 30, 2022	97.44	97.44	97.44	97.44
2903	AMEX	IVOG	Tue, Mar 29, 2022	97.88	99.54	97.88	99.28
2902	AMEX	IVOG	Mon, Mar 28, 2022	96.36	97.03	95.84	97.03
2901	AMEX	IVOG	Fri, Mar 25, 2022	96.22	96.59	96.02	96.59
2900	AMEX	IVOG	Thu, Mar 24, 2022	95.34	96.25	95.34	96.25
2899	AMEX	IVOG	Wed, Mar 23, 2022	96.94	96.94	95.26	95.26
2898	AMEX	IVOG	Tue, Mar 22, 2022	97.26	97.26	97.16	97.22
2897	AMEX	IVOG	Mon, Mar 21, 2022	96.97	96.97	95.96	96.48
2896	AMEX	IVOG	Fri, Mar 18, 2022	95.69	97.18	95.66	97.04
2895	AMEX	IVOG	Thu, Mar 17, 2022	94.82	95.97	94.82	95.97
2894	AMEX	IVOG	Wed, Mar 16, 2022	92.77	94.73	92.48	94.73
2893	AMEX	IVOG	Tue, Mar 15, 2022	90.30	91.58	90.30	91.58
2892	AMEX	IVOG	Mon, Mar 14, 2022	91.43	91.55	89.86	89.99
2891	AMEX	IVOG	Fri, Mar 11, 2022	92.97	93.01	91.10	91.10
2890	AMEX	IVOG	Thu, Mar 10, 2022	91.74	92.45	91.09	92.45
2889	AMEX	IVOG	Wed, Mar 9, 2022	91.89	93.00	91.89	92.55
2888	AMEX	IVOG	Tue, Mar 8, 2022	89.76	91.26	89.00	89.68
2887	AMEX	IVOG	Mon, Mar 7, 2022	93.34	93.34	89.67	89.67
2886	AMEX	IVOG	Fri, Mar 4, 2022	93.04	93.52	93.04	93.45
2885	AMEX	IVOG	Thu, Mar 3, 2022	96.15	96.15	94.75	95.14
2884	AMEX	IVOG	Wed, Mar 2, 2022	94.26	96.58	94.26	96.16
2883	AMEX	IVOG	Tue, Mar 1, 2022	95.81	95.81	93.33	93.78
2882	AMEX	IVOG	Mon, Feb 28, 2022	94.20	95.80	94.20	95.55
2881	AMEX	IVOG	Fri, Feb 25, 2022	93.35	95.42	92.88	95.29
2880	AMEX	IVOG	Thu, Feb 24, 2022	88.86	92.84	88.00	92.84
2879	AMEX	IVOG	Wed, Feb 23, 2022	93.28	93.28	90.88	90.88
2878	AMEX	IVOG	Tue, Feb 22, 2022	93.00	94.00	91.93	92.34
2877	AMEX	IVOG	Fri, Feb 18, 2022	94.12	94.88	93.49	93.58
2876	AMEX	IVOG	Thu, Feb 17, 2022	95.44	95.44	94.25	94.31
2875	AMEX	IVOG	Wed, Feb 16, 2022	96.22	97.00	95.72	96.70
2874	AMEX	IVOG	Tue, Feb 15, 2022	96.05	96.80	96.05	96.72
2873	AMEX	IVOG	Mon, Feb 14, 2022	95.00	96.00	94.49	94.85
2872	AMEX	IVOG	Fri, Feb 11, 2022	96.78	97.32	95.00	95.28
2871	AMEX	IVOG	Thu, Feb 10, 2022	96.79	99.11	96.25	96.66
2870	AMEX	IVOG	Wed, Feb 9, 2022	97.35	98.24	97.35	98.24
2869	AMEX	IVOG	Tue, Feb 8, 2022	94.53	96.19	94.53	96.19
2868	AMEX	IVOG	Mon, Feb 7, 2022	94.42	94.95	94.11	94.30
2867	AMEX	IVOG	Fri, Feb 4, 2022	93.87	95.07	93.27	94.49
2866	AMEX	IVOG	Thu, Feb 3, 2022	94.31	95.27	93.93	94.07
2865	AMEX	IVOG	Wed, Feb 2, 2022	95.87	96.04	95.23	95.83
2864	AMEX	IVOG	Tue, Feb 1, 2022	95.06	95.70	94.44	95.69
2863	AMEX	IVOG	Mon, Jan 31, 2022	91.64	94.68	91.64	94.68
2862	AMEX	IVOG	Fri, Jan 28, 2022	89.74	92.00	88.90	92.00
2861	AMEX	IVOG	Thu, Jan 27, 2022	92.24	93.04	89.50	89.88
2860	AMEX	IVOG	Wed, Jan 26, 2022	93.81	94.40	90.86	91.22
2859	AMEX	IVOG	Tue, Jan 25, 2022	92.76	92.99	91.53	92.37
2858	AMEX	IVOG	Mon, Jan 24, 2022	90.98	94.43	89.68	94.43
2857	AMEX	IVOG	Fri, Jan 21, 2022	93.82	94.59	92.65	92.80
2856	AMEX	IVOG	Thu, Jan 20, 2022	96.51	97.47	94.31	94.31
2855	AMEX	IVOG	Wed, Jan 19, 2022	97.75	97.75	95.91	95.91
2854	AMEX	IVOG	Tue, Jan 18, 2022	98.95	98.95	97.14	97.22
2853	AMEX	IVOG	Fri, Jan 14, 2022	99.42	99.62	98.37	99.62
2852	AMEX	IVOG	Thu, Jan 13, 2022	101.59	102.06	100.24	100.28
2851	AMEX	IVOG	Wed, Jan 12, 2022	102.41	102.57	101.05	101.47
2850	AMEX	IVOG	Tue, Jan 11, 2022	100.85	101.59	100.28	101.59
2849	AMEX	IVOG	Mon, Jan 10, 2022	100.30	100.65	98.76	100.65
2848	AMEX	IVOG	Fri, Jan 7, 2022	102.64	102.98	101.20	101.20
2847	AMEX	IVOG	Thu, Jan 6, 2022	102.53	103.23	101.53	102.50
2846	AMEX	IVOG	Wed, Jan 5, 2022	105.18	105.38	102.33	102.33
2845	AMEX	IVOG	Tue, Jan 4, 2022	105.66	106.25	105.15	105.24
2844	AMEX	IVOG	Mon, Jan 3, 2022	106.06	106.26	104.86	105.46
2843	AMEX	IVOG	Fri, Dec 31, 2021	105.37	106.19	105.37	105.73
2842	AMEX	IVOG	Thu, Dec 30, 2021	105.91	106.35	105.53	105.53
2841	AMEX	IVOG	Wed, Dec 29, 2021	105.08	105.83	104.95	105.74
2840	AMEX	IVOG	Tue, Dec 28, 2021	105.70	106.15	105.11	105.11
2839	AMEX	IVOG	Mon, Dec 27, 2021	104.45	105.50	104.00	105.50
2838	AMEX	IVOG	Thu, Dec 23, 2021	103.73	104.23	103.63	104.04
2837	AMEX	IVOG	Wed, Dec 22, 2021	102.21	103.36	102.21	103.36
2836	AMEX	IVOG	Tue, Dec 21, 2021	100.97	102.31	100.97	102.31
2835	AMEX	IVOG	Mon, Dec 20, 2021	100.40	100.40	99.16	99.90
2834	AMEX	IVOG	Fri, Dec 17, 2021	101.00	102.55	100.59	101.75
2833	AMEX	IVOG	Thu, Dec 16, 2021	103.84	103.84	101.06	101.26
2832	AMEX	IVOG	Wed, Dec 15, 2021	101.98	103.30	101.00	103.30
2831	AMEX	IVOG	Tue, Dec 14, 2021	101.77	102.57	101.36	101.77
2830	AMEX	IVOG	Mon, Dec 13, 2021	103.38	103.38	102.39	102.69
2829	AMEX	IVOG	Fri, Dec 10, 2021	104.16	104.16	103.23	103.27
2828	AMEX	IVOG	Thu, Dec 9, 2021	105.41	105.41	103.49	103.49
2827	AMEX	IVOG	Wed, Dec 8, 2021	104.58	105.51	104.58	105.39
2826	AMEX	IVOG	Tue, Dec 7, 2021	103.92	105.15	103.92	104.49
2825	AMEX	IVOG	Mon, Dec 6, 2021	101.36	102.77	100.54	102.33
2824	AMEX	IVOG	Fri, Dec 3, 2021	101.41	101.51	100.28	100.90
2823	AMEX	IVOG	Thu, Dec 2, 2021	100.91	102.69	100.91	102.33
2822	AMEX	IVOG	Wed, Dec 1, 2021	103.68	103.84	100.39	100.39
2821	AMEX	IVOG	Tue, Nov 30, 2021	103.93	103.93	101.88	102.10
2820	AMEX	IVOG	Mon, Nov 29, 2021	105.47	105.47	103.81	104.58
2819	AMEX	IVOG	Fri, Nov 26, 2021	105.01	105.01	103.79	104.02
2818	AMEX	IVOG	Wed, Nov 24, 2021	105.94	106.83	105.94	106.83
2817	AMEX	IVOG	Tue, Nov 23, 2021	107.62	107.62	105.53	106.67
2816	AMEX	IVOG	Mon, Nov 22, 2021	108.35	108.78	107.37	107.37
2815	AMEX	IVOG	Fri, Nov 19, 2021	107.76	108.30	107.76	107.91
2814	AMEX	IVOG	Thu, Nov 18, 2021	107.78	107.95	107.59	107.94
2813	AMEX	IVOG	Wed, Nov 17, 2021	108.34	108.51	108.05	108.32
2812	AMEX	IVOG	Tue, Nov 16, 2021	108.68	109.66	108.68	109.26
2811	AMEX	IVOG	Mon, Nov 15, 2021	109.17	109.27	108.65	108.84
2810	AMEX	IVOG	Fri, Nov 12, 2021	108.68	108.72	108.49	108.70
2809	AMEX	IVOG	Thu, Nov 11, 2021	108.12	108.38	108.07	108.12
2808	AMEX	IVOG	Wed, Nov 10, 2021	108.40	108.40	107.02	107.52
2807	AMEX	IVOG	Tue, Nov 9, 2021	109.05	109.05	108.41	108.72
2806	AMEX	IVOG	Mon, Nov 8, 2021	109.09	109.09	108.70	108.84
2805	AMEX	IVOG	Fri, Nov 5, 2021	109.36	109.45	108.44	108.54
2804	AMEX	IVOG	Thu, Nov 4, 2021	108.87	109.06	108.44	108.57
2803	AMEX	IVOG	Wed, Nov 3, 2021	107.48	108.65	107.22	108.40
2802	AMEX	IVOG	Tue, Nov 2, 2021	107.85	107.85	107.28	107.62
2801	AMEX	IVOG	Mon, Nov 1, 2021	106.07	107.84	106.07	107.83
2800	AMEX	IVOG	Fri, Oct 29, 2021	105.28	105.87	105.28	105.87
2799	AMEX	IVOG	Thu, Oct 28, 2021	105.00	105.26	104.80	105.26
2798	AMEX	IVOG	Wed, Oct 27, 2021	104.75	104.75	103.34	103.34
2797	AMEX	IVOG	Tue, Oct 26, 2021	105.36	105.36	104.45	104.48
2796	AMEX	IVOG	Mon, Oct 25, 2021	104.82	105.34	104.82	104.92
2795	AMEX	IVOG	Fri, Oct 22, 2021	104.57	105.00	104.13	104.39
2794	AMEX	IVOG	Thu, Oct 21, 2021	103.51	104.33	103.51	104.33
2793	AMEX	IVOG	Wed, Oct 20, 2021	103.24	103.66	103.24	103.51
2792	AMEX	IVOG	Tue, Oct 19, 2021	103.22	103.48	103.02	103.15
2791	AMEX	IVOG	Mon, Oct 18, 2021	101.73	102.60	101.73	102.60
2790	AMEX	IVOG	Fri, Oct 15, 2021	102.91	102.95	102.07	102.07
2789	AMEX	IVOG	Thu, Oct 14, 2021	101.09	101.95	101.09	101.95
2788	AMEX	IVOG	Wed, Oct 13, 2021	99.97	100.28	99.65	100.02
2787	AMEX	IVOG	Tue, Oct 12, 2021	99.83	99.83	99.45	99.45
2786	AMEX	IVOG	Mon, Oct 11, 2021	99.52	99.75	98.87	98.87
2785	AMEX	IVOG	Fri, Oct 8, 2021	100.46	100.46	99.34	99.36
2784	AMEX	IVOG	Thu, Oct 7, 2021	100.50	100.79	100.12	100.12
2783	AMEX	IVOG	Wed, Oct 6, 2021	97.59	98.49	97.11	98.49
2782	AMEX	IVOG	Tue, Oct 5, 2021	98.62	99.47	98.50	98.57
2781	AMEX	IVOG	Mon, Oct 4, 2021	99.32	99.32	97.99	98.21
2780	AMEX	IVOG	Fri, Oct 1, 2021	98.74	99.88	97.82	99.48
2779	AMEX	IVOG	Thu, Sep 30, 2021	100.02	100.02	98.46	98.46
2778	AMEX	IVOG	Wed, Sep 29, 2021	99.85	100.25	99.56	99.56
2777	AMEX	IVOG	Tue, Sep 28, 2021	101.06	101.06	99.71	99.71
2776	AMEX	IVOG	Mon, Sep 27, 2021	101.46	102.06	101.46	101.68
2775	AMEX	IVOG	Fri, Sep 24, 2021	101.34	101.49	101.34	101.44
2774	AMEX	IVOG	Thu, Sep 23, 2021	101.69	102.14	101.69	101.90
2773	AMEX	IVOG	Wed, Sep 22, 2021	99.97	100.88	99.97	100.68
2772	AMEX	IVOG	Tue, Sep 21, 2021	99.60	99.75	99.10	99.55
2771	AMEX	IVOG	Mon, Sep 20, 2021	99.45	99.50	98.35	99.39
2770	AMEX	IVOG	Fri, Sep 17, 2021	101.63	101.72	100.85	101.07
2769	AMEX	IVOG	Thu, Sep 16, 2021	101.33	101.84	101.33	101.58
2768	AMEX	IVOG	Wed, Sep 15, 2021	100.80	101.50	100.80	101.45
2767	AMEX	IVOG	Tue, Sep 14, 2021	101.33	101.33	100.48	100.59
2766	AMEX	IVOG	Mon, Sep 13, 2021	102.02	102.02	100.98	101.42
2765	AMEX	IVOG	Fri, Sep 10, 2021	102.15	102.15	101.18	101.18
2764	AMEX	IVOG	Thu, Sep 9, 2021	101.69	102.60	101.69	101.87
2763	AMEX	IVOG	Wed, Sep 8, 2021	102.16	102.16	101.32	101.89
2762	AMEX	IVOG	Tue, Sep 7, 2021	103.64	103.64	102.16	102.16
2761	AMEX	IVOG	Fri, Sep 3, 2021	103.40	103.62	103.28	103.45
2760	AMEX	IVOG	Thu, Sep 2, 2021	103.44	103.83	103.44	103.77
2759	AMEX	IVOG	Wed, Sep 1, 2021	102.80	103.53	102.63	103.15
2758	AMEX	IVOG	Tue, Aug 31, 2021	103.26	103.26	102.55	102.72
2757	AMEX	IVOG	Mon, Aug 30, 2021	103.11	103.38	102.69	103.13
2756	AMEX	IVOG	Fri, Aug 27, 2021	101.36	103.14	101.36	102.88
2755	AMEX	IVOG	Thu, Aug 26, 2021	101.99	101.99	101.27	101.27
2754	AMEX	IVOG	Wed, Aug 25, 2021	101.57	102.28	101.57	101.98
2753	AMEX	IVOG	Tue, Aug 24, 2021	100.98	101.61	100.98	101.48
2752	AMEX	IVOG	Mon, Aug 23, 2021	100.35	100.68	100.24	100.52
2751	AMEX	IVOG	Fri, Aug 20, 2021	98.44	99.56	98.44	99.56
2750	AMEX	IVOG	Thu, Aug 19, 2021	98.17	98.99	98.17	98.42
2749	AMEX	IVOG	Wed, Aug 18, 2021	99.70	100.07	99.09	99.09
2748	AMEX	IVOG	Tue, Aug 17, 2021	100.33	100.41	99.42	100.01
2747	AMEX	IVOG	Mon, Aug 16, 2021	100.92	101.30	100.43	101.18
2746	AMEX	IVOG	Fri, Aug 13, 2021	101.61	101.61	101.14	101.23
2745	AMEX	IVOG	Thu, Aug 12, 2021	101.64	101.64	101.06	101.40
2744	AMEX	IVOG	Wed, Aug 11, 2021	101.30	101.48	100.64	101.48
2743	AMEX	IVOG	Tue, Aug 10, 2021	101.36	101.50	101.10	101.10
2742	AMEX	IVOG	Mon, Aug 9, 2021	101.20	101.54	101.13	101.21
2741	AMEX	IVOG	Fri, Aug 6, 2021	101.70	101.70	101.32	101.35
2740	AMEX	IVOG	Thu, Aug 5, 2021	101.12	101.40	101.03	101.40
2739	AMEX	IVOG	Wed, Aug 4, 2021	101.09	101.78	100.92	100.92
2738	AMEX	IVOG	Tue, Aug 3, 2021	101.51	101.51	100.62	101.48
2737	AMEX	IVOG	Mon, Aug 2, 2021	101.68	102.00	100.92	100.97
2736	AMEX	IVOG	Fri, Jul 30, 2021	100.59	101.35	100.59	101.22
2735	AMEX	IVOG	Thu, Jul 29, 2021	100.64	101.67	100.64	101.15
2734	AMEX	IVOG	Wed, Jul 28, 2021	99.58	100.41	99.58	100.17
2733	AMEX	IVOG	Tue, Jul 27, 2021	99.58	99.64	98.96	99.17
2732	AMEX	IVOG	Mon, Jul 26, 2021	100.04	100.47	99.77	99.88
2731	AMEX	IVOG	Fri, Jul 23, 2021	99.56	100.24	99.33	100.24
2730	AMEX	IVOG	Thu, Jul 22, 2021	99.90	99.90	99.00	99.50
2729	AMEX	IVOG	Wed, Jul 21, 2021	99.43	100.00	99.43	99.99
2728	AMEX	IVOG	Tue, Jul 20, 2021	96.74	99.20	96.74	98.85
2727	AMEX	IVOG	Mon, Jul 19, 2021	96.02	96.84	95.68	96.36
2726	AMEX	IVOG	Fri, Jul 16, 2021	98.77	98.77	97.40	97.44
2725	AMEX	IVOG	Thu, Jul 15, 2021	98.52	98.69	97.65	98.32
2724	AMEX	IVOG	Wed, Jul 14, 2021	100.30	100.40	98.65	98.74
2723	AMEX	IVOG	Tue, Jul 13, 2021	100.56	100.56	99.78	99.78
2722	AMEX	IVOG	Mon, Jul 12, 2021	100.80	101.05	100.62	100.99
2721	AMEX	IVOG	Fri, Jul 9, 2021	99.89	100.87	99.84	100.87
2720	AMEX	IVOG	Thu, Jul 8, 2021	98.40	99.65	98.10	99.14
2719	AMEX	IVOG	Wed, Jul 7, 2021	100.45	100.52	100.15	100.35
2718	AMEX	IVOG	Tue, Jul 6, 2021	100.86	100.86	99.71	100.31
2717	AMEX	IVOG	Fri, Jul 2, 2021	101.31	101.31	100.48	100.76
2716	AMEX	IVOG	Thu, Jul 1, 2021	100.50	101.19	100.50	100.98
2715	AMEX	IVOG	Wed, Jun 30, 2021	100.31	100.40	100.18	100.36
2714	AMEX	IVOG	Tue, Jun 29, 2021	100.82	101.00	100.53	100.54
2713	AMEX	IVOG	Mon, Jun 28, 2021	100.95	100.95	100.07	100.52
2712	AMEX	IVOG	Fri, Jun 25, 2021	100.15	100.78	100.15	100.78
2711	AMEX	IVOG	Thu, Jun 24, 2021	99.51	99.86	99.43	99.86
2710	AMEX	IVOG	Wed, Jun 23, 2021	98.86	99.29	98.81	98.96
2709	AMEX	IVOG	Tue, Jun 22, 2021	98.47	98.96	98.15	98.84
2708	AMEX	IVOG	Mon, Jun 21, 2021	97.06	98.47	97.06	98.36
2707	AMEX	IVOG	Fri, Jun 18, 2021	97.40	97.40	96.55	96.55
2706	AMEX	IVOG	Thu, Jun 17, 2021	98.51	98.63	97.66	98.15
2705	AMEX	IVOG	Wed, Jun 16, 2021	99.24	99.42	98.30	98.75
2704	AMEX	IVOG	Tue, Jun 15, 2021	100.00	100.00	99.07	99.37
2703	AMEX	IVOG	Mon, Jun 14, 2021	100.38	100.50	99.62	99.80
2702	AMEX	IVOG	Fri, Jun 11, 2021	100.23	100.31	99.85	100.29
2701	AMEX	IVOG	Thu, Jun 10, 2021	99.63	99.77	99.22	99.63
2700	AMEX	IVOG	Wed, Jun 9, 2021	100.24	100.24	99.15	99.15
2699	AMEX	IVOG	Tue, Jun 8, 2021	99.00	99.75	99.00	99.61
2698	AMEX	IVOG	Mon, Jun 7, 2021	98.89	98.89	98.55	98.68
2697	AMEX	IVOG	Fri, Jun 4, 2021	98.13	98.73	98.13	98.68
2696	AMEX	IVOG	Thu, Jun 3, 2021	98.48	98.48	97.23	97.93
2695	AMEX	IVOG	Wed, Jun 2, 2021	99.67	99.67	98.53	98.66
2694	AMEX	IVOG	Tue, Jun 1, 2021	99.76	99.76	98.95	99.27
2693	AMEX	IVOG	Fri, May 28, 2021	99.58	99.58	99.20	99.29
2692	AMEX	IVOG	Thu, May 27, 2021	99.30	99.49	99.22	99.22
2691	AMEX	IVOG	Wed, May 26, 2021	98.19	98.77	98.19	98.72
2690	AMEX	IVOG	Tue, May 25, 2021	98.66	98.75	98.08	98.08
2689	AMEX	IVOG	Mon, May 24, 2021	98.20	98.49	98.04	98.20
2688	AMEX	IVOG	Fri, May 21, 2021	98.25	98.29	97.70	97.76
2687	AMEX	IVOG	Thu, May 20, 2021	97.29	97.86	97.29	97.65
2686	AMEX	IVOG	Wed, May 19, 2021	95.72	96.67	95.72	96.67
2685	AMEX	IVOG	Tue, May 18, 2021	97.94	98.20	97.08	97.08
2684	AMEX	IVOG	Mon, May 17, 2021	97.90	97.90	97.12	97.88
2683	AMEX	IVOG	Fri, May 14, 2021	97.75	98.42	97.25	98.42
2682	AMEX	IVOG	Thu, May 13, 2021	95.50	97.05	95.50	96.66
2681	AMEX	IVOG	Wed, May 12, 2021	97.50	97.50	95.45	95.45
2680	AMEX	IVOG	Tue, May 11, 2021	97.80	98.73	97.05	98.46
2679	AMEX	IVOG	Mon, May 10, 2021	101.00	101.00	99.37	99.37
2678	AMEX	IVOG	Fri, May 7, 2021	99.96	101.03	99.96	100.99
2677	AMEX	IVOG	Thu, May 6, 2021	100.02	100.02	98.70	99.73
2676	AMEX	IVOG	Wed, May 5, 2021	100.50	100.30	99.54	99.77
2675	AMEX	IVOG	Tue, May 4, 2021	100.59	100.59	99.42	100.20
2674	AMEX	IVOG	Mon, May 3, 2021	101.98	101.98	101.12	101.12
2673	AMEX	IVOG	Fri, Apr 30, 2021	101.98	101.98	100.92	101.13
2672	AMEX	IVOG	Thu, Apr 29, 2021	103.71	103.71	102.20	102.56
2671	AMEX	IVOG	Wed, Apr 28, 2021	103.19	103.30	102.96	102.98
2670	AMEX	IVOG	Tue, Apr 27, 2021	103.37	103.55	103.12	103.26
2669	AMEX	IVOG	Mon, Apr 26, 2021	102.99	103.30	102.94	103.26
2668	AMEX	IVOG	Fri, Apr 23, 2021	101.60	102.92	101.60	102.62
2667	AMEX	IVOG	Thu, Apr 22, 2021	101.59	102.03	100.61	101.04
2666	AMEX	IVOG	Wed, Apr 21, 2021	99.61	101.12	99.43	101.10
2665	AMEX	IVOG	Tue, Apr 20, 2021	100.48	100.89	99.07	99.61
2664	AMEX	IVOG	Mon, Apr 19, 2021	101.30	101.36	100.24	100.59
2663	AMEX	IVOG	Fri, Apr 16, 2021	101.48	101.69	101.07	101.63
2662	AMEX	IVOG	Thu, Apr 15, 2021	100.59	101.20	100.26	100.76
2661	AMEX	IVOG	Wed, Apr 14, 2021	99.76	100.71	99.76	99.83
2660	AMEX	IVOG	Tue, Apr 13, 2021	99.55	99.73	99.08	99.60
2659	AMEX	IVOG	Mon, Apr 12, 2021	99.74	99.74	98.83	99.55
2658	AMEX	IVOG	Fri, Apr 9, 2021	99.06	99.50	98.71	99.48
2657	AMEX	IVOG	Thu, Apr 8, 2021	99.18	99.18	98.71	99.00
2656	AMEX	IVOG	Wed, Apr 7, 2021	99.44	99.44	98.22	98.29
2655	AMEX	IVOG	Tue, Apr 6, 2021	99.33	100.00	99.33	99.33
2654	AMEX	IVOG	Mon, Apr 5, 2021	99.73	99.73	98.86	99.32
2653	AMEX	IVOG	Thu, Apr 1, 2021	97.99	98.56	97.97	98.56
2652	AMEX	IVOG	Wed, Mar 31, 2021	96.94	97.88	96.92	97.21
2651	AMEX	IVOG	Tue, Mar 30, 2021	95.35	96.41	95.24	96.20
2650	AMEX	IVOG	Mon, Mar 29, 2021	96.59	97.56	95.40	95.50
2649	AMEX	IVOG	Fri, Mar 26, 2021	95.37	97.06	95.37	97.06
2648	AMEX	IVOG	Thu, Mar 25, 2021	92.53	95.09	91.99	94.96
2647	AMEX	IVOG	Wed, Mar 24, 2021	94.96	95.45	93.48	93.48
2646	AMEX	IVOG	Tue, Mar 23, 2021	96.28	96.32	94.10	94.43
2645	AMEX	IVOG	Mon, Mar 22, 2021	96.90	97.10	96.27	96.64
2644	AMEX	IVOG	Fri, Mar 19, 2021	96.16	97.15	95.90	96.53
2643	AMEX	IVOG	Thu, Mar 18, 2021	97.96	98.28	95.95	95.95
2642	AMEX	IVOG	Wed, Mar 17, 2021	97.31	98.27	96.90	98.22
2641	AMEX	IVOG	Tue, Mar 16, 2021	99.57	99.57	98.07	98.14
2640	AMEX	IVOG	Mon, Mar 15, 2021	97.75	99.25	97.75	99.25
2639	AMEX	IVOG	Fri, Mar 12, 2021	96.86	97.69	96.58	97.68
2638	AMEX	IVOG	Thu, Mar 11, 2021	96.18	97.48	96.18	97.30
2637	AMEX	IVOG	Wed, Mar 10, 2021	95.45	96.00	95.01	95.24
2636	AMEX	IVOG	Tue, Mar 9, 2021	93.93	94.98	93.93	94.24
2635	AMEX	IVOG	Mon, Mar 8, 2021	93.47	94.22	92.45	92.45
2634	AMEX	IVOG	Fri, Mar 5, 2021	92.06	92.98	88.90	92.87
2633	AMEX	IVOG	Thu, Mar 4, 2021	93.66	93.83	90.00	91.14
2632	AMEX	IVOG	Wed, Mar 3, 2021	95.98	95.98	93.93	93.93
2631	AMEX	IVOG	Tue, Mar 2, 2021	97.41	97.41	95.88	95.88
2630	AMEX	IVOG	Mon, Mar 1, 2021	96.47	97.74	96.47	97.46
2629	AMEX	IVOG	Fri, Feb 26, 2021	94.65	95.53	93.60	94.95
2628	AMEX	IVOG	Thu, Feb 25, 2021	97.44	97.50	94.35	94.37
2627	AMEX	IVOG	Wed, Feb 24, 2021	95.70	97.66	95.70	97.50
2626	AMEX	IVOG	Tue, Feb 23, 2021	94.94	96.04	93.22	95.79
2625	AMEX	IVOG	Mon, Feb 22, 2021	97.04	97.13	96.09	96.09
2624	AMEX	IVOG	Fri, Feb 19, 2021	97.08	98.10	97.08	97.75
2623	AMEX	IVOG	Thu, Feb 18, 2021	97.11	97.11	96.01	96.65
2622	AMEX	IVOG	Wed, Feb 17, 2021	97.94	97.94	96.94	97.85
2621	AMEX	IVOG	Tue, Feb 16, 2021	99.58	99.72	98.25	98.38
2620	AMEX	IVOG	Fri, Feb 12, 2021	98.91	99.09	98.45	99.09
2619	AMEX	IVOG	Thu, Feb 11, 2021	98.16	98.71	97.72	98.71
2618	AMEX	IVOG	Wed, Feb 10, 2021	98.43	98.65	97.50	97.77
2617	AMEX	IVOG	Tue, Feb 9, 2021	97.85	98.32	97.67	98.07
2616	AMEX	IVOG	Mon, Feb 8, 2021	96.97	97.75	96.88	97.75
2615	AMEX	IVOG	Fri, Feb 5, 2021	96.24	96.35	95.59	96.35
2614	AMEX	IVOG	Thu, Feb 4, 2021	94.64	95.45	94.58	95.23
2613	AMEX	IVOG	Wed, Feb 3, 2021	94.83	94.83	93.75	94.16
2612	AMEX	IVOG	Tue, Feb 2, 2021	93.98	94.53	93.88	94.46
2611	AMEX	IVOG	Mon, Feb 1, 2021	91.85	93.19	91.50	93.13
2610	AMEX	IVOG	Fri, Jan 29, 2021	92.82	92.82	90.71	91.13
2609	AMEX	IVOG	Thu, Jan 28, 2021	92.58	93.35	92.26	92.93
2608	AMEX	IVOG	Wed, Jan 27, 2021	93.07	93.37	91.73	91.76
2607	AMEX	IVOG	Tue, Jan 26, 2021	96.50	96.50	94.61	94.61
2606	AMEX	IVOG	Mon, Jan 25, 2021	96.44	97.35	95.42	95.89
2605	AMEX	IVOG	Fri, Jan 22, 2021	95.41	96.44	95.30	96.44
2604	AMEX	IVOG	Thu, Jan 21, 2021	96.72	96.72	95.82	95.97
2603	AMEX	IVOG	Wed, Jan 20, 2021	95.39	96.17	95.39	96.09
2602	AMEX	IVOG	Tue, Jan 19, 2021	94.84	95.16	94.71	95.02
2601	AMEX	IVOG	Fri, Jan 15, 2021	94.26	94.41	93.50	94.06
2600	AMEX	IVOG	Thu, Jan 14, 2021	94.68	95.60	94.68	94.97
2599	AMEX	IVOG	Wed, Jan 13, 2021	95.18	95.18	94.34	94.34
2598	AMEX	IVOG	Tue, Jan 12, 2021	94.74	95.41	94.74	95.31
2597	AMEX	IVOG	Mon, Jan 11, 2021	93.35	94.78	93.35	94.50
2596	AMEX	IVOG	Fri, Jan 8, 2021	94.32	94.88	93.39	94.18
2595	AMEX	IVOG	Thu, Jan 7, 2021	93.06	94.16	93.00	94.16
2594	AMEX	IVOG	Wed, Jan 6, 2021	89.91	92.90	89.91	92.35
2593	AMEX	IVOG	Tue, Jan 5, 2021	87.84	89.56	87.84	89.43
2592	AMEX	IVOG	Mon, Jan 4, 2021	89.86	89.99	87.50	88.15
2591	AMEX	IVOG	Thu, Dec 31, 2020	89.23	89.78	88.76	89.41
2590	AMEX	IVOG	Wed, Dec 30, 2020	88.66	89.68	88.66	89.30
2589	AMEX	IVOG	Tue, Dec 29, 2020	89.93	89.93	88.03	88.39
2588	AMEX	IVOG	Mon, Dec 28, 2020	91.04	91.04	89.50	89.50
2587	AMEX	IVOG	Thu, Dec 24, 2020	90.06	90.12	89.71	90.05
2586	AMEX	IVOG	Wed, Dec 23, 2020	89.81	90.16	89.70	89.97
2585	AMEX	IVOG	Tue, Dec 22, 2020	89.13	89.65	88.94	89.52
2584	AMEX	IVOG	Mon, Dec 21, 2020	87.74	89.40	87.71	88.65
2583	AMEX	IVOG	Fri, Dec 18, 2020	89.66	89.92	89.03	89.33
2582	AMEX	IVOG	Thu, Dec 17, 2020	89.11	89.50	89.05	89.50
2581	AMEX	IVOG	Wed, Dec 16, 2020	89.14	89.14	88.29	88.53
2580	AMEX	IVOG	Tue, Dec 15, 2020	87.57	88.81	87.50	88.81
2579	AMEX	IVOG	Mon, Dec 14, 2020	87.74	88.12	87.05	87.05
2578	AMEX	IVOG	Fri, Dec 11, 2020	86.64	87.48	86.45	86.88
2577	AMEX	IVOG	Thu, Dec 10, 2020	86.25	86.98	86.19	86.98
2576	AMEX	IVOG	Wed, Dec 9, 2020	87.73	87.73	86.61	86.61
2575	AMEX	IVOG	Tue, Dec 8, 2020	86.29	87.32	86.29	87.30
2574	AMEX	IVOG	Mon, Dec 7, 2020	86.93	87.13	86.62	86.84
2573	AMEX	IVOG	Fri, Dec 4, 2020	86.05	86.97	86.05	86.97
2572	AMEX	IVOG	Thu, Dec 3, 2020	85.39	86.03	85.18	85.46
2571	AMEX	IVOG	Wed, Dec 2, 2020	84.98	85.18	84.83	85.02
2570	AMEX	IVOG	Tue, Dec 1, 2020	85.56	85.65	85.26	85.45
2569	AMEX	IVOG	Mon, Nov 30, 2020	85.25	85.43	84.51	84.74
2568	AMEX	IVOG	Fri, Nov 27, 2020	85.08	85.62	85.08	85.62
2567	AMEX	IVOG	Wed, Nov 25, 2020	85.28	85.34	84.88	85.13
2566	AMEX	IVOG	Tue, Nov 24, 2020	85.81	85.88	85.38	85.60
2565	AMEX	IVOG	Mon, Nov 23, 2020	84.90	85.21	84.49	84.91
2564	AMEX	IVOG	Fri, Nov 20, 2020	83.86	84.17	83.63	84.03
2563	AMEX	IVOG	Thu, Nov 19, 2020	83.03	83.91	83.03	83.91
2562	AMEX	IVOG	Wed, Nov 18, 2020	84.41	84.42	83.24	83.29
2561	AMEX	IVOG	Tue, Nov 17, 2020	83.60	84.48	83.15	84.31
2560	AMEX	IVOG	Mon, Nov 16, 2020	83.91	84.12	83.55	84.11
2559	AMEX	IVOG	Fri, Nov 13, 2020	81.96	83.04	81.96	82.87
2558	AMEX	IVOG	Thu, Nov 12, 2020	82.62	82.62	81.04	81.54
2557	AMEX	IVOG	Wed, Nov 11, 2020	83.12	83.12	82.36	82.77
2556	AMEX	IVOG	Tue, Nov 10, 2020	82.48	82.65	81.88	82.42
2555	AMEX	IVOG	Mon, Nov 9, 2020	84.43	85.73	81.85	81.85
2554	AMEX	IVOG	Fri, Nov 6, 2020	81.61	81.64	81.06	81.26
2553	AMEX	IVOG	Thu, Nov 5, 2020	80.32	81.52	80.32	81.30
2552	AMEX	IVOG	Wed, Nov 4, 2020	77.96	80.09	77.96	79.29
2551	AMEX	IVOG	Tue, Nov 3, 2020	77.28	78.56	77.28	78.25
2550	AMEX	IVOG	Mon, Nov 2, 2020	76.00	76.69	75.75	76.58
2549	AMEX	IVOG	Fri, Oct 30, 2020	75.47	75.86	74.59	75.33
2548	AMEX	IVOG	Thu, Oct 29, 2020	75.18	76.46	74.88	76.01
2547	AMEX	IVOG	Wed, Oct 28, 2020	75.83	76.34	75.27	75.31
2546	AMEX	IVOG	Tue, Oct 27, 2020	78.32	78.37	77.37	77.40
2545	AMEX	IVOG	Mon, Oct 26, 2020	78.69	78.91	77.32	78.24
2544	AMEX	IVOG	Fri, Oct 23, 2020	79.35	79.71	79.06	79.67
2543	AMEX	IVOG	Thu, Oct 22, 2020	78.66	79.17	78.05	79.17
2542	AMEX	IVOG	Wed, Oct 21, 2020	78.88	79.18	78.03	78.03
2541	AMEX	IVOG	Tue, Oct 20, 2020	79.18	79.53	78.77	78.85
2540	AMEX	IVOG	Mon, Oct 19, 2020	79.75	80.18	78.46	78.53
2539	AMEX	IVOG	Fri, Oct 16, 2020	80.07	80.22	79.54	79.55
2538	AMEX	IVOG	Thu, Oct 15, 2020	78.19	79.94	78.19	79.81
2537	AMEX	IVOG	Wed, Oct 14, 2020	79.88	80.20	79.22	79.29
2536	AMEX	IVOG	Tue, Oct 13, 2020	79.52	79.81	79.48	79.53
2535	AMEX	IVOG	Mon, Oct 12, 2020	79.74	80.08	79.64	79.94
2534	AMEX	IVOG	Fri, Oct 9, 2020	79.50	79.82	79.29	79.48
2533	AMEX	IVOG	Thu, Oct 8, 2020	79.00	79.11	78.70	79.05
2532	AMEX	IVOG	Wed, Oct 7, 2020	77.78	78.43	77.78	78.39
2531	AMEX	IVOG	Tue, Oct 6, 2020	77.66	78.50	76.85	76.99
2530	AMEX	IVOG	Mon, Oct 5, 2020	76.41	77.36	76.13	77.34
2529	AMEX	IVOG	Fri, Oct 2, 2020	73.87	76.01	73.87	75.78
2528	AMEX	IVOG	Thu, Oct 1, 2020	74.73	75.35	74.64	75.35
2527	AMEX	IVOG	Wed, Sep 30, 2020	74.09	75.10	74.00	74.55
2526	AMEX	IVOG	Tue, Sep 29, 2020	73.99	74.63	73.71	73.95
2525	AMEX	IVOG	Mon, Sep 28, 2020	73.23	74.34	73.07	74.16
2524	AMEX	IVOG	Fri, Sep 25, 2020	70.98	72.72	70.98	72.57
2523	AMEX	IVOG	Thu, Sep 24, 2020	71.33	72.26	70.60	71.46
2522	AMEX	IVOG	Wed, Sep 23, 2020	73.26	73.37	71.56	71.56
2521	AMEX	IVOG	Tue, Sep 22, 2020	72.69	73.12	72.22	73.12
2520	AMEX	IVOG	Mon, Sep 21, 2020	72.43	72.43	71.40	72.28
2519	AMEX	IVOG	Fri, Sep 18, 2020	74.68	74.71	73.00	73.61
2518	AMEX	IVOG	Thu, Sep 17, 2020	73.71	74.35	73.71	74.35
2517	AMEX	IVOG	Wed, Sep 16, 2020	75.04	75.68	74.83	74.83
2516	AMEX	IVOG	Tue, Sep 15, 2020	75.14	75.32	74.80	74.80
2515	AMEX	IVOG	Mon, Sep 14, 2020	73.91	74.52	73.91	74.50
2514	AMEX	IVOG	Fri, Sep 11, 2020	73.39	73.43	72.55	72.99
2513	AMEX	IVOG	Thu, Sep 10, 2020	74.16	74.49	73.08	73.08
2512	AMEX	IVOG	Wed, Sep 9, 2020	73.73	74.05	73.50	73.85
2511	AMEX	IVOG	Tue, Sep 8, 2020	73.10	73.71	72.26	72.77
2510	AMEX	IVOG	Fri, Sep 4, 2020	75.58	75.58	72.44	74.22
2509	AMEX	IVOG	Thu, Sep 3, 2020	77.42	77.49	74.58	74.94
2508	AMEX	IVOG	Wed, Sep 2, 2020	77.05	77.86	76.90	77.86
2507	AMEX	IVOG	Tue, Sep 1, 2020	76.21	76.81	75.85	76.81
2506	AMEX	IVOG	Mon, Aug 31, 2020	76.68	76.68	76.31	76.35
2505	AMEX	IVOG	Fri, Aug 28, 2020	76.93	76.93	76.43	76.75
2504	AMEX	IVOG	Thu, Aug 27, 2020	76.44	76.70	76.15	76.45
2503	AMEX	IVOG	Wed, Aug 26, 2020	76.52	76.55	76.13	76.43
2502	AMEX	IVOG	Tue, Aug 25, 2020	76.53	76.53	76.03	76.44
2501	AMEX	IVOG	Mon, Aug 24, 2020	76.26	76.44	76.11	76.42
2500	AMEX	IVOG	Fri, Aug 21, 2020	75.57	75.87	75.56	75.83
2499	AMEX	IVOG	Thu, Aug 20, 2020	75.64	76.14	75.64	75.99
2498	AMEX	IVOG	Wed, Aug 19, 2020	76.64	76.86	76.28	76.28
2497	AMEX	IVOG	Tue, Aug 18, 2020	77.14	77.14	76.37	76.54
2496	AMEX	IVOG	Mon, Aug 17, 2020	76.77	77.20	76.77	76.93
2495	AMEX	IVOG	Fri, Aug 14, 2020	76.52	76.89	76.34	76.50
2494	AMEX	IVOG	Thu, Aug 13, 2020	76.57	77.28	76.57	76.81
2493	AMEX	IVOG	Wed, Aug 12, 2020	76.71	76.84	76.38	76.69
2492	AMEX	IVOG	Tue, Aug 11, 2020	76.68	77.08	75.86	76.05
2491	AMEX	IVOG	Mon, Aug 10, 2020	76.50	76.66	76.15	76.24
2490	AMEX	IVOG	Fri, Aug 7, 2020	75.57	76.34	75.57	76.32
2489	AMEX	IVOG	Thu, Aug 6, 2020	75.91	76.22	75.59	75.89
2488	AMEX	IVOG	Wed, Aug 5, 2020	75.55	76.06	75.36	76.06
2487	AMEX	IVOG	Tue, Aug 4, 2020	74.76	75.09	74.71	75.09
2486	AMEX	IVOG	Mon, Aug 3, 2020	74.10	74.95	74.02	74.82
2485	AMEX	IVOG	Fri, Jul 31, 2020	74.11	74.11	72.73	73.70
2484	AMEX	IVOG	Thu, Jul 30, 2020	73.36	74.15	72.96	74.02
2483	AMEX	IVOG	Wed, Jul 29, 2020	72.84	74.24	72.84	74.02
2482	AMEX	IVOG	Tue, Jul 28, 2020	73.39	73.44	72.51	72.55
2481	AMEX	IVOG	Mon, Jul 27, 2020	72.45	73.47	72.45	73.47
2480	AMEX	IVOG	Fri, Jul 24, 2020	72.52	72.81	72.19	72.42
2479	AMEX	IVOG	Thu, Jul 23, 2020	73.30	74.07	72.59	72.96
2478	AMEX	IVOG	Wed, Jul 22, 2020	72.33	73.06	72.33	73.06
2477	AMEX	IVOG	Tue, Jul 21, 2020	72.56	73.02	72.45	72.51
2476	AMEX	IVOG	Mon, Jul 20, 2020	72.01	72.23	71.85	72.10
2475	AMEX	IVOG	Fri, Jul 17, 2020	71.74	72.25	71.46	72.14
2474	AMEX	IVOG	Thu, Jul 16, 2020	71.60	71.65	71.32	71.50
2473	AMEX	IVOG	Wed, Jul 15, 2020	71.35	71.87	71.06	71.84
2472	AMEX	IVOG	Tue, Jul 14, 2020	68.76	69.97	68.56	69.95
2471	AMEX	IVOG	Mon, Jul 13, 2020	70.22	70.90	68.81	68.81
2470	AMEX	IVOG	Fri, Jul 10, 2020	69.53	69.79	69.41	69.78
2469	AMEX	IVOG	Thu, Jul 9, 2020	69.84	69.91	68.47	69.35
2468	AMEX	IVOG	Wed, Jul 8, 2020	69.68	69.98	69.40	69.83
2467	AMEX	IVOG	Tue, Jul 7, 2020	69.84	70.34	69.30	69.30
2466	AMEX	IVOG	Mon, Jul 6, 2020	70.93	71.13	70.26	70.42
2465	AMEX	IVOG	Thu, Jul 2, 2020	70.51	70.78	69.76	69.77
2464	AMEX	IVOG	Wed, Jul 1, 2020	69.58	69.88	69.25	69.51
2463	AMEX	IVOG	Tue, Jun 30, 2020	68.57	69.72	68.57	69.61
2462	AMEX	IVOG	Mon, Jun 29, 2020	67.92	68.74	67.29	68.44
2461	AMEX	IVOG	Fri, Jun 26, 2020	68.05	68.32	67.35	67.35
2460	AMEX	IVOG	Thu, Jun 25, 2020	67.21	68.36	66.78	68.36
2459	AMEX	IVOG	Wed, Jun 24, 2020	69.05	69.16	67.08	67.56
2458	AMEX	IVOG	Tue, Jun 23, 2020	70.23	70.35	69.74	69.74
2457	AMEX	IVOG	Mon, Jun 22, 2020	68.86	69.58	68.70	69.50
2456	AMEX	IVOG	Fri, Jun 19, 2020	70.19	70.22	69.03	69.15
2455	AMEX	IVOG	Thu, Jun 18, 2020	69.21	69.71	69.03	69.30
2454	AMEX	IVOG	Wed, Jun 17, 2020	70.35	70.71	69.46	69.55
2453	AMEX	IVOG	Tue, Jun 16, 2020	71.32	71.32	69.85	69.97
2452	AMEX	IVOG	Mon, Jun 15, 2020	66.07	69.14	65.78	68.78
2451	AMEX	IVOG	Fri, Jun 12, 2020	68.98	69.35	66.27	67.76
2450	AMEX	IVOG	Thu, Jun 11, 2020	68.93	68.99	66.74	66.75
2449	AMEX	IVOG	Wed, Jun 10, 2020	72.20	72.42	71.22	71.49
2448	AMEX	IVOG	Tue, Jun 9, 2020	72.52	72.77	72.17	72.28
2447	AMEX	IVOG	Mon, Jun 8, 2020	73.43	73.59	73.22	73.59
2446	AMEX	IVOG	Fri, Jun 5, 2020	73.64	73.71	72.73	72.83
2445	AMEX	IVOG	Thu, Jun 4, 2020	71.18	71.50	70.50	70.98
2444	AMEX	IVOG	Wed, Jun 3, 2020	70.83	71.59	70.65	71.44
2443	AMEX	IVOG	Tue, Jun 2, 2020	69.58	69.90	69.35	69.90
2442	AMEX	IVOG	Mon, Jun 1, 2020	68.81	69.55	68.74	69.33
2441	AMEX	IVOG	Fri, May 29, 2020	68.44	68.75	67.75	68.73
2440	AMEX	IVOG	Thu, May 28, 2020	70.09	70.09	68.62	68.74
2439	AMEX	IVOG	Wed, May 27, 2020	69.08	69.26	67.50	69.23
2438	AMEX	IVOG	Tue, May 26, 2020	68.33	68.52	67.76	67.76
2437	AMEX	IVOG	Fri, May 22, 2020	66.14	66.23	65.66	66.22
2436	AMEX	IVOG	Thu, May 21, 2020	66.12	66.30	65.93	66.13
2435	AMEX	IVOG	Wed, May 20, 2020	66.02	66.40	65.88	66.02
2434	AMEX	IVOG	Tue, May 19, 2020	65.48	66.06	65.02	65.15
2433	AMEX	IVOG	Mon, May 18, 2020	64.36	65.74	64.36	65.54
2432	AMEX	IVOG	Fri, May 15, 2020	61.18	62.29	60.80	62.26
2431	AMEX	IVOG	Thu, May 14, 2020	60.09	61.66	59.13	61.66
2430	AMEX	IVOG	Wed, May 13, 2020	62.59	62.60	60.42	61.08
2429	AMEX	IVOG	Tue, May 12, 2020	65.20	65.20	62.92	62.92
2428	AMEX	IVOG	Mon, May 11, 2020	64.24	65.28	63.92	65.07
2427	AMEX	IVOG	Fri, May 8, 2020	64.27	65.00	63.96	64.89
2426	AMEX	IVOG	Thu, May 7, 2020	62.90	63.59	62.90	63.21
2425	AMEX	IVOG	Wed, May 6, 2020	62.71	62.83	62.00	62.23
2424	AMEX	IVOG	Tue, May 5, 2020	62.32	63.10	62.15	62.29
2423	AMEX	IVOG	Mon, May 4, 2020	60.43	61.29	60.21	61.29
2422	AMEX	IVOG	Fri, May 1, 2020	61.69	61.78	60.59	61.03
2421	AMEX	IVOG	Thu, Apr 30, 2020	64.08	64.08	63.12	63.12
2420	AMEX	IVOG	Wed, Apr 29, 2020	64.15	65.38	63.99	65.10
2419	AMEX	IVOG	Tue, Apr 28, 2020	63.64	63.77	62.18	62.55
2418	AMEX	IVOG	Mon, Apr 27, 2020	60.65	62.47	60.65	62.26
2417	AMEX	IVOG	Fri, Apr 24, 2020	59.55	60.25	59.23	59.95
2416	AMEX	IVOG	Thu, Apr 23, 2020	59.04	60.11	59.04	59.25
2415	AMEX	IVOG	Wed, Apr 22, 2020	58.74	59.04	58.35	58.68
2414	AMEX	IVOG	Tue, Apr 21, 2020	58.28	58.28	57.18	57.53
2413	AMEX	IVOG	Mon, Apr 20, 2020	59.06	60.25	59.05	59.23
2412	AMEX	IVOG	Fri, Apr 17, 2020	60.26	60.36	59.72	60.16
2411	AMEX	IVOG	Thu, Apr 16, 2020	58.26	58.55	57.40	58.38
2410	AMEX	IVOG	Wed, Apr 15, 2020	58.60	58.60	57.87	58.06
2409	AMEX	IVOG	Tue, Apr 14, 2020	59.69	60.46	59.42	60.15
2408	AMEX	IVOG	Mon, Apr 13, 2020	59.67	59.73	58.09	58.60
2407	AMEX	IVOG	Thu, Apr 9, 2020	59.85	60.91	59.47	60.11
2406	AMEX	IVOG	Wed, Apr 8, 2020	56.94	58.89	56.20	58.60
2405	AMEX	IVOG	Tue, Apr 7, 2020	57.02	58.25	56.00	56.18
2404	AMEX	IVOG	Mon, Apr 6, 2020	53.37	55.75	53.37	55.57
2403	AMEX	IVOG	Fri, Apr 3, 2020	52.63	52.94	50.90	51.50
2402	AMEX	IVOG	Thu, Apr 2, 2020	52.01	53.60	51.62	52.81
2401	AMEX	IVOG	Wed, Apr 1, 2020	53.05	53.34	51.90	52.13
2400	AMEX	IVOG	Tue, Mar 31, 2020	55.65	56.07	54.63	55.18
2399	AMEX	IVOG	Mon, Mar 30, 2020	54.15	55.86	53.79	55.85
2398	AMEX	IVOG	Fri, Mar 27, 2020	54.16	55.39	53.42	54.13
2397	AMEX	IVOG	Thu, Mar 26, 2020	53.37	55.82	53.35	55.78
2396	AMEX	IVOG	Wed, Mar 25, 2020	51.87	54.63	50.45	52.76
2395	AMEX	IVOG	Tue, Mar 24, 2020	48.62	51.43	48.62	51.43
2394	AMEX	IVOG	Mon, Mar 23, 2020	47.28	47.52	45.00	46.42
2393	AMEX	IVOG	Fri, Mar 20, 2020	50.22	51.00	47.40	47.48
2392	AMEX	IVOG	Thu, Mar 19, 2020	47.52	50.36	45.90	49.59
2391	AMEX	IVOG	Wed, Mar 18, 2020	49.10	50.30	45.84	47.88
2390	AMEX	IVOG	Tue, Mar 17, 2020	51.28	52.51	49.24	52.51
2389	AMEX	IVOG	Mon, Mar 16, 2020	50.82	53.79	49.82	53.54
2388	AMEX	IVOG	Fri, Mar 13, 2020	56.31	57.76	53.27	57.76
2387	AMEX	IVOG	Thu, Mar 12, 2020	55.30	56.47	53.17	53.47
2386	AMEX	IVOG	Wed, Mar 11, 2020	61.55	61.97	58.75	59.45
2385	AMEX	IVOG	Tue, Mar 10, 2020	63.24	63.24	60.38	63.17
2384	AMEX	IVOG	Mon, Mar 9, 2020	61.78	62.81	60.00	60.90
2383	AMEX	IVOG	Fri, Mar 6, 2020	65.57	66.54	64.92	66.46
2382	AMEX	IVOG	Thu, Mar 5, 2020	68.59	68.89	67.13	67.54
2381	AMEX	IVOG	Wed, Mar 4, 2020	68.83	70.01	68.21	70.01
2380	AMEX	IVOG	Tue, Mar 3, 2020	68.97	69.94	67.31	67.61
2379	AMEX	IVOG	Mon, Mar 2, 2020	66.85	68.73	66.01	68.73
2378	AMEX	IVOG	Fri, Feb 28, 2020	65.44	66.72	65.00	66.41
2377	AMEX	IVOG	Thu, Feb 27, 2020	68.80	69.83	67.87	67.87
2376	AMEX	IVOG	Wed, Feb 26, 2020	71.42	71.91	70.11	70.24
2375	AMEX	IVOG	Tue, Feb 25, 2020	73.86	73.86	71.04	71.05
2374	AMEX	IVOG	Mon, Feb 24, 2020	73.50	73.84	73.01	73.45
2373	AMEX	IVOG	Fri, Feb 21, 2020	76.23	76.29	75.54	75.65
2372	AMEX	IVOG	Thu, Feb 20, 2020	76.44	76.61	75.60	76.49
2371	AMEX	IVOG	Wed, Feb 19, 2020	76.08	76.66	76.08	76.44
2370	AMEX	IVOG	Tue, Feb 18, 2020	75.76	76.04	75.63	75.93
2369	AMEX	IVOG	Fri, Feb 14, 2020	76.24	76.24	75.93	76.19
2368	AMEX	IVOG	Thu, Feb 13, 2020	75.21	76.21	75.21	76.07
2367	AMEX	IVOG	Wed, Feb 12, 2020	75.61	75.68	75.34	75.68
2366	AMEX	IVOG	Tue, Feb 11, 2020	74.91	75.37	74.87	75.18
2365	AMEX	IVOG	Mon, Feb 10, 2020	73.86	74.61	73.86	74.61
2364	AMEX	IVOG	Fri, Feb 7, 2020	74.54	74.54	74.00	74.05
2363	AMEX	IVOG	Thu, Feb 6, 2020	75.29	75.29	74.73	74.77
2362	AMEX	IVOG	Wed, Feb 5, 2020	75.34	75.34	74.84	74.99
2361	AMEX	IVOG	Tue, Feb 4, 2020	74.38	74.77	74.38	74.53
2360	AMEX	IVOG	Mon, Feb 3, 2020	72.89	73.80	72.89	73.41
2359	AMEX	IVOG	Fri, Jan 31, 2020	73.85	73.85	72.46	72.64
2358	AMEX	IVOG	Thu, Jan 30, 2020	73.65	74.06	73.35	74.06
2357	AMEX	IVOG	Wed, Jan 29, 2020	74.59	74.59	74.08	74.08
2356	AMEX	IVOG	Tue, Jan 28, 2020	73.80	74.42	73.80	74.36
2355	AMEX	IVOG	Mon, Jan 27, 2020	73.21	73.80	73.16	73.40
2354	AMEX	IVOG	Fri, Jan 24, 2020	75.29	75.29	74.07	74.39
2353	AMEX	IVOG	Thu, Jan 23, 2020	74.79	75.17	74.55	75.08
2352	AMEX	IVOG	Wed, Jan 22, 2020	75.12	75.37	74.84	74.89
2351	AMEX	IVOG	Tue, Jan 21, 2020	74.69	75.04	74.69	74.85
2350	AMEX	IVOG	Fri, Jan 17, 2020	75.36	75.36	75.07	75.11
2349	AMEX	IVOG	Thu, Jan 16, 2020	74.79	75.22	74.79	75.22
2348	AMEX	IVOG	Wed, Jan 15, 2020	74.18	74.76	74.18	74.35
2347	AMEX	IVOG	Tue, Jan 14, 2020	73.90	74.54	73.90	74.31
2346	AMEX	IVOG	Mon, Jan 13, 2020	73.60	74.23	73.60	74.23
2345	AMEX	IVOG	Fri, Jan 10, 2020	73.99	73.99	73.52	73.62
2344	AMEX	IVOG	Thu, Jan 9, 2020	73.81	74.02	73.63	73.87
2343	AMEX	IVOG	Wed, Jan 8, 2020	73.37	73.79	73.37	73.51
2342	AMEX	IVOG	Tue, Jan 7, 2020	73.44	73.52	73.30	73.37
2341	AMEX	IVOG	Mon, Jan 6, 2020	73.06	73.50	72.88	73.45
2340	AMEX	IVOG	Fri, Jan 3, 2020	72.84	73.65	72.84	73.56
2339	AMEX	IVOG	Thu, Jan 2, 2020	73.94	73.94	73.14	73.75
2338	AMEX	IVOG	Tue, Dec 31, 2019	73.25	73.76	73.25	73.47
2337	AMEX	IVOG	Mon, Dec 30, 2019	73.60	73.67	73.16	73.49
2336	AMEX	IVOG	Fri, Dec 27, 2019	73.78	73.78	73.53	73.60
2335	AMEX	IVOG	Thu, Dec 26, 2019	73.81	73.81	73.50	73.65
2334	AMEX	IVOG	Tue, Dec 24, 2019	73.56	73.56	73.39	73.46
2333	AMEX	IVOG	Mon, Dec 23, 2019	73.52	73.52	73.32	73.42
2332	AMEX	IVOG	Fri, Dec 20, 2019	73.28	73.54	73.28	73.47
2331	AMEX	IVOG	Thu, Dec 19, 2019	72.71	73.01	72.53	73.01
2330	AMEX	IVOG	Wed, Dec 18, 2019	72.68	72.68	72.33	72.59
2329	AMEX	IVOG	Tue, Dec 17, 2019	72.58	72.58	72.36	72.55
2328	AMEX	IVOG	Mon, Dec 16, 2019	72.38	72.74	72.38	72.50
2327	AMEX	IVOG	Fri, Dec 13, 2019	73.16	73.44	72.74	72.83
2326	AMEX	IVOG	Thu, Dec 12, 2019	72.64	73.31	72.64	73.15
2325	AMEX	IVOG	Wed, Dec 11, 2019	72.64	72.64	72.34	72.53
2324	AMEX	IVOG	Tue, Dec 10, 2019	72.55	72.59	72.33	72.40
2323	AMEX	IVOG	Mon, Dec 9, 2019	72.89	72.89	72.50	72.50
2322	AMEX	IVOG	Fri, Dec 6, 2019	72.81	73.19	72.81	72.96
2321	AMEX	IVOG	Thu, Dec 5, 2019	72.36	72.40	72.16	72.29
2320	AMEX	IVOG	Wed, Dec 4, 2019	72.03	72.59	72.03	72.25
2319	AMEX	IVOG	Tue, Dec 3, 2019	71.65	71.73	71.21	71.72
2318	AMEX	IVOG	Mon, Dec 2, 2019	72.65	72.65	71.97	71.99
2317	AMEX	IVOG	Fri, Nov 29, 2019	73.26	73.26	72.61	72.61
2316	AMEX	IVOG	Wed, Nov 27, 2019	72.99	73.31	72.91	73.31
2315	AMEX	IVOG	Tue, Nov 26, 2019	72.45	72.86	72.45	72.81
2314	AMEX	IVOG	Mon, Nov 25, 2019	71.86	72.53	71.86	72.51
2313	AMEX	IVOG	Fri, Nov 22, 2019	71.55	71.65	71.30	71.54
2312	AMEX	IVOG	Thu, Nov 21, 2019	72.01	72.01	71.42	71.44
2311	AMEX	IVOG	Wed, Nov 20, 2019	71.99	72.33	71.66	71.97
2310	AMEX	IVOG	Tue, Nov 19, 2019	72.05	72.33	71.92	72.18
2309	AMEX	IVOG	Mon, Nov 18, 2019	71.84	71.92	71.79	71.87
2308	AMEX	IVOG	Fri, Nov 15, 2019	71.82	71.91	71.62	71.89
2307	AMEX	IVOG	Thu, Nov 14, 2019	71.19	71.50	71.19	71.50
2306	AMEX	IVOG	Wed, Nov 13, 2019	70.93	71.36	70.93	71.25
2305	AMEX	IVOG	Tue, Nov 12, 2019	71.46	71.66	71.23	71.29
2304	AMEX	IVOG	Mon, Nov 11, 2019	71.18	71.54	71.18	71.38
2303	AMEX	IVOG	Fri, Nov 8, 2019	71.07	71.46	71.07	71.46
2302	AMEX	IVOG	Thu, Nov 7, 2019	71.58	71.81	71.10	71.20
2301	AMEX	IVOG	Wed, Nov 6, 2019	71.30	71.30	71.02	71.16
2300	AMEX	IVOG	Tue, Nov 5, 2019	71.62	71.75	71.36	71.36
2299	AMEX	IVOG	Mon, Nov 4, 2019	71.57	71.63	71.30	71.49
2298	AMEX	IVOG	Fri, Nov 1, 2019	70.70	71.31	70.70	71.22
2297	AMEX	IVOG	Thu, Oct 31, 2019	70.66	70.66	70.13	70.35
2296	AMEX	IVOG	Wed, Oct 30, 2019	70.84	70.85	70.49	70.85
2295	AMEX	IVOG	Tue, Oct 29, 2019	70.56	71.10	70.56	70.92
2294	AMEX	IVOG	Mon, Oct 28, 2019	70.72	71.06	70.72	70.86
2293	AMEX	IVOG	Fri, Oct 25, 2019	70.00	70.55	70.00	70.48
2292	AMEX	IVOG	Thu, Oct 24, 2019	70.18	70.28	69.85	70.15
2291	AMEX	IVOG	Wed, Oct 23, 2019	70.02	70.08	69.92	70.01
2290	AMEX	IVOG	Tue, Oct 22, 2019	70.39	70.39	69.98	69.98
2289	AMEX	IVOG	Mon, Oct 21, 2019	70.27	70.44	70.15	70.20
2288	AMEX	IVOG	Fri, Oct 18, 2019	69.83	70.02	69.59	69.95
2287	AMEX	IVOG	Thu, Oct 17, 2019	69.67	70.17	69.67	70.04
2286	AMEX	IVOG	Wed, Oct 16, 2019	69.32	69.54	69.24	69.37
2285	AMEX	IVOG	Tue, Oct 15, 2019	69.16	69.67	69.16	69.47
2284	AMEX	IVOG	Mon, Oct 14, 2019	69.17	69.17	68.89	68.98
2283	AMEX	IVOG	Fri, Oct 11, 2019	68.96	69.82	68.96	69.25
2282	AMEX	IVOG	Thu, Oct 10, 2019	68.13	68.32	67.98	68.23
2281	AMEX	IVOG	Wed, Oct 9, 2019	67.96	68.16	67.72	67.98
2280	AMEX	IVOG	Tue, Oct 8, 2019	68.20	68.20	67.54	67.56
2279	AMEX	IVOG	Mon, Oct 7, 2019	68.79	69.02	68.66	68.73
2278	AMEX	IVOG	Fri, Oct 4, 2019	68.54	68.99	68.30	68.99
2277	AMEX	IVOG	Thu, Oct 3, 2019	67.54	68.27	67.42	68.27
2276	AMEX	IVOG	Wed, Oct 2, 2019	68.11	68.11	67.40	67.71
2275	AMEX	IVOG	Tue, Oct 1, 2019	70.03	70.11	68.52	68.61
2274	AMEX	IVOG	Mon, Sep 30, 2019	69.29	69.87	69.29	69.71
2273	AMEX	IVOG	Fri, Sep 27, 2019	69.73	69.97	68.99	69.23
2272	AMEX	IVOG	Thu, Sep 26, 2019	70.17	70.17	69.88	69.88
2271	AMEX	IVOG	Wed, Sep 25, 2019	69.70	70.36	69.69	70.26
2270	AMEX	IVOG	Tue, Sep 24, 2019	70.66	70.68	69.54	69.67
2269	AMEX	IVOG	Mon, Sep 23, 2019	70.11	70.64	70.11	70.45
2268	AMEX	IVOG	Fri, Sep 20, 2019	70.54	70.86	70.40	70.40
2267	AMEX	IVOG	Thu, Sep 19, 2019	70.66	70.88	70.48	70.48
2266	AMEX	IVOG	Wed, Sep 18, 2019	70.70	70.70	70.04	70.53
2265	AMEX	IVOG	Tue, Sep 17, 2019	70.76	70.76	70.53	70.71
2264	AMEX	IVOG	Mon, Sep 16, 2019	70.40	70.95	70.40	70.76
2263	AMEX	IVOG	Fri, Sep 13, 2019	70.84	71.00	70.65	70.67
2262	AMEX	IVOG	Thu, Sep 12, 2019	70.86	70.93	70.58	70.75
2261	AMEX	IVOG	Wed, Sep 11, 2019	69.93	70.61	69.75	70.59
2260	AMEX	IVOG	Tue, Sep 10, 2019	69.02	69.75	68.93	69.75
2259	AMEX	IVOG	Mon, Sep 9, 2019	69.91	69.91	69.37	69.68
2258	AMEX	IVOG	Fri, Sep 6, 2019	69.80	70.02	69.69	69.73
2257	AMEX	IVOG	Thu, Sep 5, 2019	69.38	69.94	69.38	69.77
2256	AMEX	IVOG	Wed, Sep 4, 2019	68.56	68.76	68.49	68.74
2255	AMEX	IVOG	Tue, Sep 3, 2019	68.30	68.43	67.71	67.98
2254	AMEX	IVOG	Fri, Aug 30, 2019	69.03	69.03	68.44	68.84
2253	AMEX	IVOG	Thu, Aug 29, 2019	68.68	68.84	68.51	68.72
2252	AMEX	IVOG	Wed, Aug 28, 2019	67.20	68.06	67.17	67.94
2251	AMEX	IVOG	Tue, Aug 27, 2019	68.26	68.26	67.33	67.44
2250	AMEX	IVOG	Mon, Aug 26, 2019	67.93	67.99	67.53	67.85
2249	AMEX	IVOG	Fri, Aug 23, 2019	68.94	69.14	67.24	67.26
2248	AMEX	IVOG	Thu, Aug 22, 2019	69.36	69.45	68.85	69.22
2247	AMEX	IVOG	Wed, Aug 21, 2019	69.17	69.32	69.14	69.24
2246	AMEX	IVOG	Tue, Aug 20, 2019	69.11	69.13	68.82	68.82
2245	AMEX	IVOG	Mon, Aug 19, 2019	69.36	69.50	69.28	69.34
2244	AMEX	IVOG	Fri, Aug 16, 2019	67.74	68.73	67.73	68.72
2243	AMEX	IVOG	Thu, Aug 15, 2019	67.49	67.49	67.03	67.38
2242	AMEX	IVOG	Wed, Aug 14, 2019	68.22	68.22	67.31	67.42
2241	AMEX	IVOG	Tue, Aug 13, 2019	68.25	69.41	68.25	69.20
2240	AMEX	IVOG	Mon, Aug 12, 2019	69.05	69.05	68.34	68.44
2239	AMEX	IVOG	Fri, Aug 9, 2019	69.94	69.94	69.30	69.46
2238	AMEX	IVOG	Thu, Aug 8, 2019	69.20	70.25	69.20	70.25
2237	AMEX	IVOG	Wed, Aug 7, 2019	68.02	68.97	67.78	68.87
2236	AMEX	IVOG	Tue, Aug 6, 2019	68.02	68.57	67.85	68.54
2235	AMEX	IVOG	Mon, Aug 5, 2019	68.48	68.78	67.05	67.73
2234	AMEX	IVOG	Fri, Aug 2, 2019	69.29	69.72	69.25	69.65
2233	AMEX	IVOG	Thu, Aug 1, 2019	71.11	71.58	70.16	70.19
2232	AMEX	IVOG	Wed, Jul 31, 2019	71.63	71.92	70.61	70.99
2231	AMEX	IVOG	Tue, Jul 30, 2019	70.89	71.59	70.81	71.59
2230	AMEX	IVOG	Mon, Jul 29, 2019	71.58	71.67	71.17	71.27
2229	AMEX	IVOG	Fri, Jul 26, 2019	71.20	71.66	71.20	71.62
2228	AMEX	IVOG	Thu, Jul 25, 2019	71.50	71.57	70.94	70.96
2227	AMEX	IVOG	Wed, Jul 24, 2019	70.71	71.75	70.71	71.69
2226	AMEX	IVOG	Tue, Jul 23, 2019	70.44	70.80	70.28	70.80
2225	AMEX	IVOG	Mon, Jul 22, 2019	70.33	70.42	70.17	70.17
2224	AMEX	IVOG	Fri, Jul 19, 2019	70.61	70.88	70.22	70.23
2223	AMEX	IVOG	Thu, Jul 18, 2019	70.24	70.55	70.13	70.49
2222	AMEX	IVOG	Wed, Jul 17, 2019	70.71	70.71	70.33	70.37
2221	AMEX	IVOG	Tue, Jul 16, 2019	70.73	70.93	70.65	70.74
2220	AMEX	IVOG	Mon, Jul 15, 2019	71.34	71.34	70.80	70.85
2219	AMEX	IVOG	Fri, Jul 12, 2019	70.67	71.26	70.67	71.15
2218	AMEX	IVOG	Thu, Jul 11, 2019	70.73	70.73	70.24	70.50
2217	AMEX	IVOG	Wed, Jul 10, 2019	70.88	71.00	70.63	70.63
2216	AMEX	IVOG	Tue, Jul 9, 2019	70.26	70.62	70.26	70.60
2215	AMEX	IVOG	Mon, Jul 8, 2019	70.78	70.84	70.47	70.57
2214	AMEX	IVOG	Fri, Jul 5, 2019	70.82	71.13	70.39	71.07
2213	AMEX	IVOG	Wed, Jul 3, 2019	70.62	71.08	70.62	71.08
2212	AMEX	IVOG	Tue, Jul 2, 2019	70.40	70.43	70.18	70.41
2211	AMEX	IVOG	Mon, Jul 1, 2019	71.09	71.12	70.20	70.42
2210	AMEX	IVOG	Fri, Jun 28, 2019	69.73	70.22	69.73	70.17
2209	AMEX	IVOG	Thu, Jun 27, 2019	68.66	69.38	68.66	69.38
2208	AMEX	IVOG	Wed, Jun 26, 2019	68.98	68.98	68.53	68.55
2207	AMEX	IVOG	Tue, Jun 25, 2019	69.34	69.37	68.71	68.75
2206	AMEX	IVOG	Mon, Jun 24, 2019	69.93	69.93	69.25	69.30
2205	AMEX	IVOG	Fri, Jun 21, 2019	70.17	70.17	69.67	69.88
2204	AMEX	IVOG	Thu, Jun 20, 2019	70.55	70.55	69.98	70.30
2203	AMEX	IVOG	Wed, Jun 19, 2019	69.54	69.86	69.52	69.86
2202	AMEX	IVOG	Tue, Jun 18, 2019	69.26	70.00	69.26	69.60
2201	AMEX	IVOG	Mon, Jun 17, 2019	68.87	69.14	68.87	68.87
2200	AMEX	IVOG	Fri, Jun 14, 2019	69.18	69.18	68.82	68.82
2199	AMEX	IVOG	Thu, Jun 13, 2019	69.23	69.35	69.00	69.23
2198	AMEX	IVOG	Wed, Jun 12, 2019	69.00	69.00	68.77	68.96
2197	AMEX	IVOG	Tue, Jun 11, 2019	69.41	69.41	68.73	68.97
2196	AMEX	IVOG	Mon, Jun 10, 2019	68.91	69.38	68.89	68.98
2195	AMEX	IVOG	Fri, Jun 7, 2019	68.50	68.90	68.48	68.64
2194	AMEX	IVOG	Thu, Jun 6, 2019	67.85	68.34	67.69	68.18
2193	AMEX	IVOG	Wed, Jun 5, 2019	67.67	67.78	67.11	67.76
2192	AMEX	IVOG	Tue, Jun 4, 2019	66.37	67.37	66.37	67.36
2191	AMEX	IVOG	Mon, Jun 3, 2019	65.63	66.09	65.45	65.81
2190	AMEX	IVOG	Fri, May 31, 2019	65.32	65.74	65.09	65.54
2189	AMEX	IVOG	Thu, May 30, 2019	66.04	66.42	65.66	65.93
2188	AMEX	IVOG	Wed, May 29, 2019	66.00	66.16	65.65	65.89
2187	AMEX	IVOG	Tue, May 28, 2019	67.18	67.31	66.45	66.45
2186	AMEX	IVOG	Fri, May 24, 2019	67.02	67.11	66.84	67.03
2185	AMEX	IVOG	Thu, May 23, 2019	67.15	67.15	66.37	66.71
2184	AMEX	IVOG	Wed, May 22, 2019	67.74	67.93	67.59	67.72
2183	AMEX	IVOG	Tue, May 21, 2019	67.57	68.03	67.57	67.96
2182	AMEX	IVOG	Mon, May 20, 2019	67.25	67.46	67.00	67.17
2181	AMEX	IVOG	Fri, May 17, 2019	67.88	68.19	67.77	67.77
2180	AMEX	IVOG	Thu, May 16, 2019	68.00	68.75	68.00	68.32
2179	AMEX	IVOG	Wed, May 15, 2019	67.24	67.97	67.24	67.85
2178	AMEX	IVOG	Tue, May 14, 2019	67.20	67.90	67.15	67.64
2177	AMEX	IVOG	Mon, May 13, 2019	67.67	67.67	66.88	67.01
2176	AMEX	IVOG	Fri, May 10, 2019	68.50	69.05	67.74	68.86
2175	AMEX	IVOG	Thu, May 9, 2019	68.29	68.77	67.82	68.74
2174	AMEX	IVOG	Wed, May 8, 2019	68.95	69.24	68.89	68.90
2173	AMEX	IVOG	Tue, May 7, 2019	69.39	69.45	68.68	69.02
2172	AMEX	IVOG	Mon, May 6, 2019	69.34	70.55	69.34	70.39
2171	AMEX	IVOG	Fri, May 3, 2019	69.90	70.50	69.89	70.50
2170	AMEX	IVOG	Thu, May 2, 2019	69.11	69.51	68.75	69.51
2169	AMEX	IVOG	Wed, May 1, 2019	70.21	70.21	69.23	69.26
2168	AMEX	IVOG	Tue, Apr 30, 2019	70.17	70.21	69.77	70.03
2167	AMEX	IVOG	Mon, Apr 29, 2019	70.19	70.30	70.14	70.17
2166	AMEX	IVOG	Fri, Apr 26, 2019	69.52	70.25	69.52	70.23
2165	AMEX	IVOG	Thu, Apr 25, 2019	69.89	69.89	69.23	69.60
2164	AMEX	IVOG	Wed, Apr 24, 2019	70.02	70.46	70.02	70.24
2163	AMEX	IVOG	Tue, Apr 23, 2019	69.09	70.00	69.09	69.86
2162	AMEX	IVOG	Mon, Apr 22, 2019	68.96	68.98	68.79	68.97
2161	AMEX	IVOG	Thu, Apr 18, 2019	68.83	69.09	68.82	69.07
2160	AMEX	IVOG	Wed, Apr 17, 2019	69.83	69.83	68.68	68.77
2159	AMEX	IVOG	Tue, Apr 16, 2019	70.00	70.00	69.35	69.50
2158	AMEX	IVOG	Mon, Apr 15, 2019	69.84	69.84	69.63	69.74
2157	AMEX	IVOG	Fri, Apr 12, 2019	69.70	69.76	69.58	69.76
2156	AMEX	IVOG	Thu, Apr 11, 2019	69.28	69.39	69.14	69.36
2155	AMEX	IVOG	Wed, Apr 10, 2019	68.74	69.26	68.74	69.19
2154	AMEX	IVOG	Tue, Apr 9, 2019	68.99	69.00	68.52	68.53
2153	AMEX	IVOG	Mon, Apr 8, 2019	69.04	69.22	68.71	69.22
2152	AMEX	IVOG	Fri, Apr 5, 2019	68.89	69.15	68.82	69.15
2151	AMEX	IVOG	Thu, Apr 4, 2019	68.71	68.85	68.34	68.71
2150	AMEX	IVOG	Wed, Apr 3, 2019	68.68	68.86	68.49	68.60
2149	AMEX	IVOG	Tue, Apr 2, 2019	68.55	68.55	68.10	68.30
2148	AMEX	IVOG	Mon, Apr 1, 2019	68.18	68.53	68.07	68.52
2147	AMEX	IVOG	Fri, Mar 29, 2019	67.87	67.98	67.58	67.73
2146	AMEX	IVOG	Thu, Mar 28, 2019	67.38	67.51	67.02	67.50
2145	AMEX	IVOG	Wed, Mar 27, 2019	67.06	67.29	66.41	66.85
2144	AMEX	IVOG	Tue, Mar 26, 2019	66.92	67.29	66.64	67.02
2143	AMEX	IVOG	Mon, Mar 25, 2019	66.32	66.67	66.06	66.48
2142	AMEX	IVOG	Fri, Mar 22, 2019	67.80	67.81	66.40	66.40
2141	AMEX	IVOG	Thu, Mar 21, 2019	66.88	68.29	66.88	68.19
2140	AMEX	IVOG	Wed, Mar 20, 2019	67.47	67.74	66.77	67.11
2139	AMEX	IVOG	Tue, Mar 19, 2019	67.84	67.96	67.36	67.49
2138	AMEX	IVOG	Mon, Mar 18, 2019	67.31	67.70	67.18	67.59
2137	AMEX	IVOG	Fri, Mar 15, 2019	67.35	67.53	67.13	67.13
2136	AMEX	IVOG	Thu, Mar 14, 2019	67.10	67.15	66.82	67.11
2135	AMEX	IVOG	Wed, Mar 13, 2019	67.03	67.35	66.91	67.10
2134	AMEX	IVOG	Tue, Mar 12, 2019	66.75	66.90	66.58	66.76
2133	AMEX	IVOG	Mon, Mar 11, 2019	65.98	66.67	65.97	66.66
2132	AMEX	IVOG	Fri, Mar 8, 2019	65.46	65.78	65.37	65.76
2131	AMEX	IVOG	Thu, Mar 7, 2019	66.29	66.29	65.76	65.90
2130	AMEX	IVOG	Wed, Mar 6, 2019	67.07	67.07	66.37	66.37
2129	AMEX	IVOG	Tue, Mar 5, 2019	67.45	67.46	67.23	67.24
2128	AMEX	IVOG	Mon, Mar 4, 2019	68.03	68.03	66.84	67.41
2127	AMEX	IVOG	Fri, Mar 1, 2019	67.84	68.00	67.52	67.88
2126	AMEX	IVOG	Thu, Feb 28, 2019	67.49	67.73	67.30	67.35
2125	AMEX	IVOG	Wed, Feb 27, 2019	67.30	67.61	67.21	67.59
2124	AMEX	IVOG	Tue, Feb 26, 2019	67.90	67.90	67.43	67.43
2123	AMEX	IVOG	Mon, Feb 25, 2019	68.33	68.44	67.96	67.99
2122	AMEX	IVOG	Fri, Feb 22, 2019	67.50	68.00	67.50	67.97
2121	AMEX	IVOG	Thu, Feb 21, 2019	67.38	67.47	67.10	67.33
2120	AMEX	IVOG	Wed, Feb 20, 2019	67.39	67.57	67.25	67.49
2119	AMEX	IVOG	Tue, Feb 19, 2019	67.16	67.56	67.05	67.39
2118	AMEX	IVOG	Fri, Feb 15, 2019	67.18	67.45	67.10	67.45
2117	AMEX	IVOG	Thu, Feb 14, 2019	66.39	66.93	66.39	66.77
2116	AMEX	IVOG	Wed, Feb 13, 2019	66.50	66.80	66.35	66.69
2115	AMEX	IVOG	Tue, Feb 12, 2019	66.15	66.36	66.09	66.31
2114	AMEX	IVOG	Mon, Feb 11, 2019	65.55	65.83	65.44	65.80
2113	AMEX	IVOG	Fri, Feb 8, 2019	64.96	65.38	64.84	65.37
2112	AMEX	IVOG	Thu, Feb 7, 2019	65.25	65.32	64.80	65.26
2111	AMEX	IVOG	Wed, Feb 6, 2019	65.71	65.71	65.27	65.55
2110	AMEX	IVOG	Tue, Feb 5, 2019	65.38	65.66	65.31	65.61
2109	AMEX	IVOG	Mon, Feb 4, 2019	64.77	65.31	64.62	65.31
2108	AMEX	IVOG	Fri, Feb 1, 2019	64.58	64.75	64.35	64.68
2107	AMEX	IVOG	Thu, Jan 31, 2019	63.94	64.57	63.94	64.41
2106	AMEX	IVOG	Wed, Jan 30, 2019	63.67	64.24	63.39	63.99
2105	AMEX	IVOG	Tue, Jan 29, 2019	63.76	63.88	63.52	63.67
2104	AMEX	IVOG	Mon, Jan 28, 2019	63.32	63.74	63.26	63.71
2103	AMEX	IVOG	Fri, Jan 25, 2019	63.66	63.98	63.65	63.89
2102	AMEX	IVOG	Thu, Jan 24, 2019	62.77	63.24	62.77	63.22
2101	AMEX	IVOG	Wed, Jan 23, 2019	63.05	63.19	62.29	62.75
2100	AMEX	IVOG	Tue, Jan 22, 2019	63.29	63.31	62.45	62.81
2099	AMEX	IVOG	Fri, Jan 18, 2019	63.21	63.77	63.16	63.60
2098	AMEX	IVOG	Thu, Jan 17, 2019	62.07	62.92	62.07	62.79
2097	AMEX	IVOG	Wed, Jan 16, 2019	62.00	62.41	62.00	62.26
2096	AMEX	IVOG	Tue, Jan 15, 2019	61.49	61.94	61.49	61.87
2095	AMEX	IVOG	Mon, Jan 14, 2019	61.44	61.62	61.29	61.43
2094	AMEX	IVOG	Fri, Jan 11, 2019	61.63	61.85	61.49	61.85
2093	AMEX	IVOG	Thu, Jan 10, 2019	61.07	61.86	61.03	61.86
2092	AMEX	IVOG	Wed, Jan 9, 2019	61.17	61.59	61.05	61.42
2091	AMEX	IVOG	Tue, Jan 8, 2019	60.33	60.93	59.99	60.91
2090	AMEX	IVOG	Mon, Jan 7, 2019	59.19	60.08	59.19	59.79
2089	AMEX	IVOG	Fri, Jan 4, 2019	58.10	59.36	58.10	59.12
2088	AMEX	IVOG	Thu, Jan 3, 2019	58.09	58.13	57.29	57.38
2087	AMEX	IVOG	Wed, Jan 2, 2019	58.09	58.61	57.98	58.36
2086	AMEX	IVOG	Mon, Dec 31, 2018	58.55	58.94	58.17	58.94
2085	AMEX	IVOG	Fri, Dec 28, 2018	58.51	58.97	57.95	58.23
2084	AMEX	IVOG	Thu, Dec 27, 2018	57.19	58.36	56.45	58.36
2083	AMEX	IVOG	Wed, Dec 26, 2018	55.82	57.98	55.49	57.98
2082	AMEX	IVOG	Mon, Dec 24, 2018	56.70	56.70	55.58	55.58
2081	AMEX	IVOG	Fri, Dec 21, 2018	58.63	58.87	56.98	57.14
2080	AMEX	IVOG	Thu, Dec 20, 2018	58.92	59.25	57.72	58.32
2079	AMEX	IVOG	Wed, Dec 19, 2018	60.21	60.77	58.86	59.09
2078	AMEX	IVOG	Tue, Dec 18, 2018	60.62	61.04	60.08	60.18
2077	AMEX	IVOG	Mon, Dec 17, 2018	61.18	61.42	59.87	60.09
2076	AMEX	IVOG	Fri, Dec 14, 2018	61.72	62.11	61.25	61.36
2075	AMEX	IVOG	Thu, Dec 13, 2018	63.10	63.10	62.23	62.28
2074	AMEX	IVOG	Wed, Dec 12, 2018	63.68	64.25	63.57	62.97
2073	AMEX	IVOG	Tue, Dec 11, 2018	63.92	64.19	62.85	62.97
2072	AMEX	IVOG	Mon, Dec 10, 2018	63.32	63.52	62.32	63.17
2071	AMEX	IVOG	Fri, Dec 7, 2018	64.87	64.87	63.23	63.36
2070	AMEX	IVOG	Thu, Dec 6, 2018	64.21	64.88	63.44	64.87
2069	AMEX	IVOG	Tue, Dec 4, 2018	67.66	67.66	65.23	65.25
2068	AMEX	IVOG	Mon, Dec 3, 2018	68.14	68.14	67.22	67.81
2067	AMEX	IVOG	Fri, Nov 30, 2018	66.49	67.26	66.49	67.14
2066	AMEX	IVOG	Thu, Nov 29, 2018	66.43	67.08	66.19	66.63
2065	AMEX	IVOG	Wed, Nov 28, 2018	65.52	66.67	65.12	66.63
2064	AMEX	IVOG	Tue, Nov 27, 2018	65.42	65.54	65.11	65.22
2063	AMEX	IVOG	Mon, Nov 26, 2018	65.51	65.79	65.31	65.70
2062	AMEX	IVOG	Fri, Nov 23, 2018	64.37	65.26	64.37	65.00
2061	AMEX	IVOG	Wed, Nov 21, 2018	64.36	65.26	64.32	64.75
2060	AMEX	IVOG	Tue, Nov 20, 2018	64.09	64.63	63.83	64.02
2059	AMEX	IVOG	Mon, Nov 19, 2018	66.10	66.10	64.81	64.93
2058	AMEX	IVOG	Fri, Nov 16, 2018	65.62	66.44	65.62	66.27
2057	AMEX	IVOG	Thu, Nov 15, 2018	64.86	66.05	64.66	65.96
2056	AMEX	IVOG	Wed, Nov 14, 2018	66.12	66.25	64.94	65.25
2055	AMEX	IVOG	Tue, Nov 13, 2018	65.70	66.26	65.47	65.59
2054	AMEX	IVOG	Mon, Nov 12, 2018	66.54	66.54	65.44	65.44
2053	AMEX	IVOG	Fri, Nov 9, 2018	67.18	67.18	66.38	66.67
2052	AMEX	IVOG	Thu, Nov 8, 2018	67.50	67.77	67.35	67.52
2051	AMEX	IVOG	Wed, Nov 7, 2018	67.19	67.77	67.00	67.77
2050	AMEX	IVOG	Tue, Nov 6, 2018	66.32	66.87	66.32	66.79
2049	AMEX	IVOG	Mon, Nov 5, 2018	66.40	66.77	65.97	66.40
2048	AMEX	IVOG	Fri, Nov 2, 2018	66.66	66.95	65.83	66.37
2047	AMEX	IVOG	Thu, Nov 1, 2018	65.22	66.41	65.18	66.34
2046	AMEX	IVOG	Wed, Oct 31, 2018	65.13	65.52	64.87	65.01
2045	AMEX	IVOG	Tue, Oct 30, 2018	63.46	64.60	63.41	64.58
2044	AMEX	IVOG	Mon, Oct 29, 2018	64.66	65.15	62.70	63.42
2043	AMEX	IVOG	Fri, Oct 26, 2018	63.96	64.43	63.15	63.87
2042	AMEX	IVOG	Thu, Oct 25, 2018	63.87	64.85	63.80	64.54
2041	AMEX	IVOG	Wed, Oct 24, 2018	65.37	65.46	63.48	63.48
2040	AMEX	IVOG	Tue, Oct 23, 2018	65.14	65.83	64.37	65.47
2039	AMEX	IVOG	Mon, Oct 22, 2018	66.39	66.43	66.01	66.09
2038	AMEX	IVOG	Fri, Oct 19, 2018	67.05	67.27	66.10	66.26
2037	AMEX	IVOG	Thu, Oct 18, 2018	67.78	67.78	66.66	66.85
2036	AMEX	IVOG	Wed, Oct 17, 2018	68.04	68.17	67.35	67.97
2035	AMEX	IVOG	Tue, Oct 16, 2018	66.86	68.17	66.70	68.13
2034	AMEX	IVOG	Mon, Oct 15, 2018	66.31	67.00	66.19	66.54
2033	AMEX	IVOG	Fri, Oct 12, 2018	67.03	67.03	65.50	66.40
2032	AMEX	IVOG	Thu, Oct 11, 2018	66.88	67.30	65.92	65.92
2031	AMEX	IVOG	Wed, Oct 10, 2018	68.95	68.95	67.15	67.16
2030	AMEX	IVOG	Tue, Oct 9, 2018	69.39	69.70	69.08	69.08
2029	AMEX	IVOG	Mon, Oct 8, 2018	69.70	69.80	69.11	69.62
2028	AMEX	IVOG	Fri, Oct 5, 2018	70.64	70.65	69.48	69.88
2027	AMEX	IVOG	Thu, Oct 4, 2018	71.39	71.41	70.38	70.61
2026	AMEX	IVOG	Wed, Oct 3, 2018	71.62	71.87	71.43	71.55
2025	AMEX	IVOG	Tue, Oct 2, 2018	71.72	71.72	71.28	71.36
2024	AMEX	IVOG	Mon, Oct 1, 2018	72.57	72.57	71.54	71.67
2023	AMEX	IVOG	Fri, Sep 28, 2018	71.90	72.50	71.90	72.33
2022	AMEX	IVOG	Thu, Sep 27, 2018	72.15	72.40	72.11	72.19
2021	AMEX	IVOG	Wed, Sep 26, 2018	72.69	72.73	72.09	72.09
2020	AMEX	IVOG	Tue, Sep 25, 2018	72.71	72.79	72.58	72.60
2019	AMEX	IVOG	Mon, Sep 24, 2018	72.74	72.74	72.26	72.66
2018	AMEX	IVOG	Fri, Sep 21, 2018	73.25	73.39	72.87	72.90
2017	AMEX	IVOG	Thu, Sep 20, 2018	72.85	73.15	72.81	73.15
2016	AMEX	IVOG	Wed, Sep 19, 2018	73.11	73.23	72.49	72.61
2015	AMEX	IVOG	Tue, Sep 18, 2018	72.80	73.17	72.61	73.05
2014	AMEX	IVOG	Mon, Sep 17, 2018	73.55	73.55	72.68	72.69
2013	AMEX	IVOG	Fri, Sep 14, 2018	73.44	73.68	73.40	73.61
2012	AMEX	IVOG	Thu, Sep 13, 2018	73.40	73.52	73.18	73.32
2011	AMEX	IVOG	Wed, Sep 12, 2018	73.13	73.20	72.65	73.14
2010	AMEX	IVOG	Tue, Sep 11, 2018	72.97	73.36	72.77	73.11
2009	AMEX	IVOG	Mon, Sep 10, 2018	73.17	73.22	73.07	73.11
2008	AMEX	IVOG	Fri, Sep 7, 2018	72.64	73.26	72.60	72.84
2007	AMEX	IVOG	Thu, Sep 6, 2018	72.99	73.24	72.69	72.84
2006	AMEX	IVOG	Wed, Sep 5, 2018	73.04	73.12	72.59	72.95
2005	AMEX	IVOG	Tue, Sep 4, 2018	73.06	73.29	72.82	73.21
2004	AMEX	IVOG	Fri, Aug 31, 2018	72.79	73.28	72.79	73.21
2003	AMEX	IVOG	Thu, Aug 30, 2018	73.09	73.19	72.83	72.90
2002	AMEX	IVOG	Wed, Aug 29, 2018	73.04	73.31	72.95	73.22
2001	AMEX	IVOG	Tue, Aug 28, 2018	73.06	73.13	72.76	73.00
2000	AMEX	IVOG	Mon, Aug 27, 2018	72.71	73.07	72.71	72.91
1999	AMEX	IVOG	Fri, Aug 24, 2018	72.30	72.49	72.29	72.49
1998	AMEX	IVOG	Thu, Aug 23, 2018	72.44	72.44	72.11	72.20
1997	AMEX	IVOG	Wed, Aug 22, 2018	72.27	72.46	72.27	72.42
1996	AMEX	IVOG	Tue, Aug 21, 2018	71.93	72.53	71.93	72.40
1995	AMEX	IVOG	Mon, Aug 20, 2018	71.74	71.99	71.65	71.84
1994	AMEX	IVOG	Fri, Aug 17, 2018	71.25	71.68	71.23	71.67
1993	AMEX	IVOG	Thu, Aug 16, 2018	71.15	71.74	71.15	71.32
1992	AMEX	IVOG	Wed, Aug 15, 2018	71.14	71.14	70.39	70.81
1991	AMEX	IVOG	Tue, Aug 14, 2018	70.98	71.69	70.98	71.42
1990	AMEX	IVOG	Mon, Aug 13, 2018	71.12	71.42	70.64	70.82
1989	AMEX	IVOG	Fri, Aug 10, 2018	71.15	71.55	71.14	71.18
1988	AMEX	IVOG	Thu, Aug 9, 2018	71.65	71.94	71.55	71.57
1987	AMEX	IVOG	Wed, Aug 8, 2018	71.74	71.76	71.44	71.64
1986	AMEX	IVOG	Tue, Aug 7, 2018	71.74	72.05	71.71	71.82
1985	AMEX	IVOG	Mon, Aug 6, 2018	71.20	71.65	71.14	71.57
1984	AMEX	IVOG	Fri, Aug 3, 2018	71.17	71.45	70.95	71.26
1983	AMEX	IVOG	Thu, Aug 2, 2018	70.27	71.23	70.10	71.19
1982	AMEX	IVOG	Wed, Aug 1, 2018	70.64	70.69	70.10	70.47
1981	AMEX	IVOG	Tue, Jul 31, 2018	69.95	70.76	69.95	70.55
1980	AMEX	IVOG	Mon, Jul 30, 2018	70.45	70.45	69.75	69.77
1979	AMEX	IVOG	Fri, Jul 27, 2018	71.22	71.22	70.17	70.40
1978	AMEX	IVOG	Thu, Jul 26, 2018	71.07	71.43	70.99	71.28
1977	AMEX	IVOG	Wed, Jul 25, 2018	70.74	71.03	70.47	70.98
1976	AMEX	IVOG	Tue, Jul 24, 2018	71.63	71.63	70.50	70.74
1975	AMEX	IVOG	Mon, Jul 23, 2018	71.58	71.59	71.24	71.48
1974	AMEX	IVOG	Fri, Jul 20, 2018	71.99	71.99	71.53	71.58
1973	AMEX	IVOG	Thu, Jul 19, 2018	71.60	72.09	71.56	72.07
1972	AMEX	IVOG	Wed, Jul 18, 2018	71.62	71.85	71.43	71.83
1971	AMEX	IVOG	Tue, Jul 17, 2018	71.10	71.67	71.10	71.61
1970	AMEX	IVOG	Mon, Jul 16, 2018	71.57	71.57	70.99	71.11
1969	AMEX	IVOG	Fri, Jul 13, 2018	71.50	71.75	71.44	71.46
1968	AMEX	IVOG	Thu, Jul 12, 2018	71.47	71.54	71.13	71.51
1967	AMEX	IVOG	Wed, Jul 11, 2018	71.22	71.45	71.03	71.07
1966	AMEX	IVOG	Tue, Jul 10, 2018	71.81	71.85	71.45	71.62
1965	AMEX	IVOG	Mon, Jul 9, 2018	71.28	71.65	71.28	71.61
1964	AMEX	IVOG	Fri, Jul 6, 2018	70.50	71.10	70.43	70.99
1963	AMEX	IVOG	Thu, Jul 5, 2018	70.13	70.48	69.79	70.45
1962	AMEX	IVOG	Tue, Jul 3, 2018	70.03	70.24	69.80	69.80
1961	AMEX	IVOG	Mon, Jul 2, 2018	69.26	69.76	69.19	69.75
1960	AMEX	IVOG	Fri, Jun 29, 2018	69.77	70.16	69.64	69.64
1959	AMEX	IVOG	Thu, Jun 28, 2018	69.00	69.63	68.76	69.50
1958	AMEX	IVOG	Wed, Jun 27, 2018	70.13	70.29	69.09	69.09
1957	AMEX	IVOG	Tue, Jun 26, 2018	70.05	70.31	70.00	70.05
1956	AMEX	IVOG	Mon, Jun 25, 2018	70.91	70.91	69.74	69.99
1955	AMEX	IVOG	Fri, Jun 22, 2018	71.65	71.65	71.16	71.16
1954	AMEX	IVOG	Thu, Jun 21, 2018	71.90	71.90	71.22	71.36
1953	AMEX	IVOG	Wed, Jun 20, 2018	71.73	71.87	71.56	71.78
1952	AMEX	IVOG	Tue, Jun 19, 2018	71.25	71.49	70.95	71.49
1951	AMEX	IVOG	Mon, Jun 18, 2018	71.34	71.70	71.29	71.70
1950	AMEX	IVOG	Fri, Jun 15, 2018	71.40	71.71	71.23	71.71
1949	AMEX	IVOG	Thu, Jun 14, 2018	71.56	71.76	71.37	71.76
1948	AMEX	IVOG	Wed, Jun 13, 2018	71.92	71.94	71.41	71.41
1947	AMEX	IVOG	Tue, Jun 12, 2018	71.77	71.96	71.75	71.88
1946	AMEX	IVOG	Mon, Jun 11, 2018	71.82	71.83	71.66	71.69
1945	AMEX	IVOG	Fri, Jun 8, 2018	71.13	71.75	71.13	71.74
1944	AMEX	IVOG	Thu, Jun 7, 2018	71.39	71.46	70.82	71.22
1943	AMEX	IVOG	Wed, Jun 6, 2018	70.71	71.31	70.64	71.31
1942	AMEX	IVOG	Tue, Jun 5, 2018	70.40	70.70	70.40	70.66
1941	AMEX	IVOG	Mon, Jun 4, 2018	70.11	70.39	69.94	70.39
1940	AMEX	IVOG	Fri, Jun 1, 2018	69.92	70.01	69.71	69.91
1939	AMEX	IVOG	Thu, May 31, 2018	70.10	70.14	69.35	69.38
1938	AMEX	IVOG	Wed, May 30, 2018	69.58	70.30	69.58	70.13
1937	AMEX	IVOG	Tue, May 29, 2018	69.18	69.55	69.00	69.25
1936	AMEX	IVOG	Fri, May 25, 2018	69.50	69.81	69.46	69.58
1935	AMEX	IVOG	Thu, May 24, 2018	69.61	69.69	69.08	69.65
1934	AMEX	IVOG	Wed, May 23, 2018	69.19	69.55	69.19	69.55
1933	AMEX	IVOG	Tue, May 22, 2018	70.05	70.05	69.32	69.36
1932	AMEX	IVOG	Mon, May 21, 2018	69.73	70.06	69.73	70.01
1931	AMEX	IVOG	Fri, May 18, 2018	69.39	69.59	69.39	69.44
1930	AMEX	IVOG	Thu, May 17, 2018	69.27	69.57	69.21	69.45
1929	AMEX	IVOG	Wed, May 16, 2018	68.94	69.53	68.94	69.34
1928	AMEX	IVOG	Tue, May 15, 2018	68.96	69.08	68.63	68.81
1927	AMEX	IVOG	Mon, May 14, 2018	69.45	69.66	69.06	69.16
1926	AMEX	IVOG	Fri, May 11, 2018	69.22	69.46	69.12	69.28
1925	AMEX	IVOG	Thu, May 10, 2018	68.80	69.35	68.79	69.21
1924	AMEX	IVOG	Wed, May 9, 2018	68.50	68.83	68.18	68.67
1923	AMEX	IVOG	Tue, May 8, 2018	68.10	68.49	68.10	68.29
1922	AMEX	IVOG	Mon, May 7, 2018	68.00	68.42	67.83	68.21
1921	AMEX	IVOG	Fri, May 4, 2018	66.69	67.99	66.69	67.85
1920	AMEX	IVOG	Thu, May 3, 2018	66.50	66.97	66.10	66.87
1919	AMEX	IVOG	Wed, May 2, 2018	67.01	67.33	66.79	66.79
1918	AMEX	IVOG	Tue, May 1, 2018	66.43	67.08	66.17	67.07
1917	AMEX	IVOG	Mon, Apr 30, 2018	67.60	67.60	66.66	66.66
1916	AMEX	IVOG	Fri, Apr 27, 2018	67.47	67.47	67.19	67.39
1915	AMEX	IVOG	Thu, Apr 26, 2018	67.41	67.57	67.02	67.49
1914	AMEX	IVOG	Wed, Apr 25, 2018	67.15	67.41	66.65	67.13
1913	AMEX	IVOG	Tue, Apr 24, 2018	68.08	68.32	66.73	67.18
1912	AMEX	IVOG	Mon, Apr 23, 2018	68.13	68.38	67.76	67.92
1911	AMEX	IVOG	Fri, Apr 20, 2018	68.40	68.40	67.85	68.02
1910	AMEX	IVOG	Thu, Apr 19, 2018	68.75	68.75	68.12	68.47
1909	AMEX	IVOG	Wed, Apr 18, 2018	69.04	69.14	68.79	68.90
1908	AMEX	IVOG	Tue, Apr 17, 2018	68.47	69.04	68.43	68.85
1907	AMEX	IVOG	Mon, Apr 16, 2018	67.80	68.20	67.67	68.10
1906	AMEX	IVOG	Fri, Apr 13, 2018	68.02	68.02	67.24	67.44
1905	AMEX	IVOG	Thu, Apr 12, 2018	67.66	67.95	67.62	67.74
1904	AMEX	IVOG	Wed, Apr 11, 2018	67.20	67.60	67.20	67.35
1903	AMEX	IVOG	Tue, Apr 10, 2018	67.37	67.77	67.10	67.45
1902	AMEX	IVOG	Mon, Apr 9, 2018	66.88	67.33	66.52	66.52
1901	AMEX	IVOG	Fri, Apr 6, 2018	67.27	67.44	65.99	66.47
1900	AMEX	IVOG	Thu, Apr 5, 2018	67.77	68.00	67.58	67.77
1899	AMEX	IVOG	Wed, Apr 4, 2018	65.90	67.48	65.86	67.39
1898	AMEX	IVOG	Tue, Apr 3, 2018	66.18	66.94	65.98	66.77
1897	AMEX	IVOG	Mon, Apr 2, 2018	67.22	67.27	65.33	65.85
1896	AMEX	IVOG	Thu, Mar 29, 2018	66.73	67.69	66.73	67.51
1895	AMEX	IVOG	Wed, Mar 28, 2018	66.66	66.71	66.21	66.48
1894	AMEX	IVOG	Tue, Mar 27, 2018	67.96	67.96	66.49	66.62
1893	AMEX	IVOG	Mon, Mar 26, 2018	67.08	67.78	66.66	67.78
1892	AMEX	IVOG	Fri, Mar 23, 2018	67.56	67.66	66.14	66.14
1891	AMEX	IVOG	Thu, Mar 22, 2018	68.62	68.91	67.50	67.50
1890	AMEX	IVOG	Wed, Mar 21, 2018	69.15	69.59	69.13	69.23
1889	AMEX	IVOG	Tue, Mar 20, 2018	69.00	69.26	69.00	69.10
1888	AMEX	IVOG	Mon, Mar 19, 2018	69.24	69.24	68.35	68.90
1887	AMEX	IVOG	Fri, Mar 16, 2018	69.13	69.58	69.13	69.49
1886	AMEX	IVOG	Thu, Mar 15, 2018	69.21	69.37	68.98	69.05
1885	AMEX	IVOG	Wed, Mar 14, 2018	69.88	69.88	69.20	69.20
1884	AMEX	IVOG	Tue, Mar 13, 2018	70.30	70.30	69.50	69.59
1883	AMEX	IVOG	Mon, Mar 12, 2018	70.00	70.12	69.89	70.05
1882	AMEX	IVOG	Fri, Mar 9, 2018	69.07	69.92	69.07	69.92
1881	AMEX	IVOG	Thu, Mar 8, 2018	68.85	68.92	68.29	68.55
1880	AMEX	IVOG	Wed, Mar 7, 2018	67.95	68.73	67.79	68.73
1879	AMEX	IVOG	Tue, Mar 6, 2018	67.93	68.46	67.56	68.46
1878	AMEX	IVOG	Mon, Mar 5, 2018	66.73	67.81	66.65	67.62
1877	AMEX	IVOG	Fri, Mar 2, 2018	65.82	66.99	65.70	66.96
1876	AMEX	IVOG	Thu, Mar 1, 2018	66.69	67.03	65.95	66.36
1875	AMEX	IVOG	Wed, Feb 28, 2018	67.67	67.78	66.71	66.71
1874	AMEX	IVOG	Tue, Feb 27, 2018	68.39	68.55	67.43	67.43
1873	AMEX	IVOG	Mon, Feb 26, 2018	68.23	68.43	67.76	68.35
1872	AMEX	IVOG	Fri, Feb 23, 2018	67.52	67.98	67.24	67.98
1871	AMEX	IVOG	Thu, Feb 22, 2018	67.72	67.80	67.19	67.19
1870	AMEX	IVOG	Wed, Feb 21, 2018	67.66	68.35	67.46	67.46
1869	AMEX	IVOG	Tue, Feb 20, 2018	67.57	68.03	67.44	67.51
1868	AMEX	IVOG	Fri, Feb 16, 2018	67.58	68.09	67.58	67.83
1867	AMEX	IVOG	Thu, Feb 15, 2018	67.50	67.79	67.04	67.68
1866	AMEX	IVOG	Wed, Feb 14, 2018	65.28	67.05	65.28	67.03
1865	AMEX	IVOG	Tue, Feb 13, 2018	65.11	65.72	64.96	65.72
1864	AMEX	IVOG	Mon, Feb 12, 2018	65.04	65.77	64.73	65.41
1863	AMEX	IVOG	Fri, Feb 9, 2018	64.68	65.08	62.93	64.71
1862	AMEX	IVOG	Thu, Feb 8, 2018	66.45	66.49	63.99	64.00
1861	AMEX	IVOG	Wed, Feb 7, 2018	66.20	66.78	65.98	66.39
1860	AMEX	IVOG	Tue, Feb 6, 2018	64.51	66.59	63.19	66.23
1859	AMEX	IVOG	Mon, Feb 5, 2018	67.73	68.20	65.78	65.78
1858	AMEX	IVOG	Fri, Feb 2, 2018	69.25	69.25	68.28	68.33
1857	AMEX	IVOG	Thu, Feb 1, 2018	69.21	69.74	69.21	69.65
1856	AMEX	IVOG	Wed, Jan 31, 2018	69.92	70.13	69.19	69.36
1855	AMEX	IVOG	Tue, Jan 30, 2018	69.74	69.88	69.51	69.65
1854	AMEX	IVOG	Mon, Jan 29, 2018	70.76	70.89	70.30	70.32
1853	AMEX	IVOG	Fri, Jan 26, 2018	70.67	70.90	70.34	70.90
1852	AMEX	IVOG	Thu, Jan 25, 2018	70.88	70.88	70.24	70.50
1851	AMEX	IVOG	Wed, Jan 24, 2018	70.95	71.12	70.39	70.61
1850	AMEX	IVOG	Tue, Jan 23, 2018	70.60	70.77	70.46	70.75
1849	AMEX	IVOG	Mon, Jan 22, 2018	70.34	70.57	70.20	70.57
1848	AMEX	IVOG	Fri, Jan 19, 2018	69.50	70.16	69.50	70.13
1847	AMEX	IVOG	Thu, Jan 18, 2018	69.44	69.57	69.31	69.39
1846	AMEX	IVOG	Wed, Jan 17, 2018	69.14	69.62	69.14	69.50
1845	AMEX	IVOG	Tue, Jan 16, 2018	69.56	69.70	68.86	68.86
1844	AMEX	IVOG	Fri, Jan 12, 2018	69.18	69.33	69.03	69.28
1843	AMEX	IVOG	Thu, Jan 11, 2018	68.24	69.05	68.24	69.02
1842	AMEX	IVOG	Wed, Jan 10, 2018	68.33	68.36	67.94	68.08
1841	AMEX	IVOG	Tue, Jan 9, 2018	68.68	68.78	68.51	68.60
1840	AMEX	IVOG	Mon, Jan 8, 2018	68.07	68.57	68.04	68.52
1839	AMEX	IVOG	Fri, Jan 5, 2018	67.99	68.21	67.91	68.19
1838	AMEX	IVOG	Thu, Jan 4, 2018	67.78	68.00	67.76	67.78
1837	AMEX	IVOG	Wed, Jan 3, 2018	67.26	67.56	67.15	67.46
1836	AMEX	IVOG	Tue, Jan 2, 2018	66.88	67.17	66.66	67.17
1835	AMEX	IVOG	Fri, Dec 29, 2017	67.12	67.12	66.54	66.54
1834	AMEX	IVOG	Thu, Dec 28, 2017	66.86	66.96	66.67	66.96
1833	AMEX	IVOG	Wed, Dec 27, 2017	66.74	66.91	66.71	66.75
1832	AMEX	IVOG	Tue, Dec 26, 2017	66.65	66.80	66.58	66.67
1831	AMEX	IVOG	Fri, Dec 22, 2017	66.84	66.86	66.57	66.74
1830	AMEX	IVOG	Thu, Dec 21, 2017	66.90	66.93	66.71	66.78
1829	AMEX	IVOG	Wed, Dec 20, 2017	66.93	66.97	66.55	66.73
1828	AMEX	IVOG	Tue, Dec 19, 2017	67.04	67.08	66.63	66.71
1827	AMEX	IVOG	Mon, Dec 18, 2017	67.52	67.70	67.43	66.95
1826	AMEX	IVOG	Fri, Dec 15, 2017	66.60	67.39	66.60	66.97
1825	AMEX	IVOG	Thu, Dec 14, 2017	66.85	66.99	66.33	66.36
1824	AMEX	IVOG	Wed, Dec 13, 2017	66.63	67.04	66.63	66.72
1823	AMEX	IVOG	Tue, Dec 12, 2017	66.93	66.93	66.66	66.66
1822	AMEX	IVOG	Mon, Dec 11, 2017	67.03	67.08	66.72	66.80
1821	AMEX	IVOG	Fri, Dec 8, 2017	66.97	67.06	66.79	66.93
1820	AMEX	IVOG	Thu, Dec 7, 2017	66.20	66.75	66.20	66.66
1819	AMEX	IVOG	Wed, Dec 6, 2017	66.29	66.50	66.20	66.20
1818	AMEX	IVOG	Tue, Dec 5, 2017	67.04	67.04	66.42	66.28
1817	AMEX	IVOG	Mon, Dec 4, 2017	67.67	67.81	66.86	66.91
1816	AMEX	IVOG	Fri, Dec 1, 2017	67.27	67.28	66.34	67.11
1815	AMEX	IVOG	Thu, Nov 30, 2017	67.06	67.38	67.02	67.25
1814	AMEX	IVOG	Wed, Nov 29, 2017	66.82	66.89	66.64	66.77
1813	AMEX	IVOG	Tue, Nov 28, 2017	66.17	66.70	66.14	66.70
1812	AMEX	IVOG	Mon, Nov 27, 2017	66.13	66.18	65.90	65.90
1811	AMEX	IVOG	Fri, Nov 24, 2017	66.21	66.21	66.08	66.10
1810	AMEX	IVOG	Wed, Nov 22, 2017	66.16	66.22	66.00	66.04
1809	AMEX	IVOG	Tue, Nov 21, 2017	65.85	66.06	65.83	66.06
1808	AMEX	IVOG	Mon, Nov 20, 2017	65.41	65.60	65.33	65.60
1807	AMEX	IVOG	Fri, Nov 17, 2017	65.06	65.40	65.06	65.30
1806	AMEX	IVOG	Thu, Nov 16, 2017	64.77	65.28	64.70	65.15
1805	AMEX	IVOG	Wed, Nov 15, 2017	64.50	64.62	64.07	64.47
1804	AMEX	IVOG	Tue, Nov 14, 2017	64.57	64.80	64.57	64.80
1803	AMEX	IVOG	Mon, Nov 13, 2017	64.42	64.81	64.42	64.76
1802	AMEX	IVOG	Fri, Nov 10, 2017	64.58	64.72	64.55	64.66
1801	AMEX	IVOG	Thu, Nov 9, 2017	64.76	64.89	64.35	64.63
1800	AMEX	IVOG	Wed, Nov 8, 2017	64.94	65.19	64.85	65.17
1799	AMEX	IVOG	Tue, Nov 7, 2017	65.24	65.28	64.65	64.80
1798	AMEX	IVOG	Mon, Nov 6, 2017	65.07	65.30	65.05	65.26
1797	AMEX	IVOG	Fri, Nov 3, 2017	64.77	65.02	64.72	65.00
1796	AMEX	IVOG	Thu, Nov 2, 2017	64.67	64.97	64.66	64.83
1795	AMEX	IVOG	Wed, Nov 1, 2017	65.22	65.25	64.48	64.66
1794	AMEX	IVOG	Tue, Oct 31, 2017	64.58	64.99	64.57	64.88
1793	AMEX	IVOG	Mon, Oct 30, 2017	64.86	64.86	64.35	64.43
1792	AMEX	IVOG	Fri, Oct 27, 2017	64.63	64.91	64.43	64.91
1791	AMEX	IVOG	Thu, Oct 26, 2017	64.33	64.61	64.33	64.60
1790	AMEX	IVOG	Wed, Oct 25, 2017	64.35	64.35	63.65	64.10
1789	AMEX	IVOG	Tue, Oct 24, 2017	64.37	64.55	64.37	64.46
1788	AMEX	IVOG	Mon, Oct 23, 2017	64.60	64.60	64.24	64.25
1787	AMEX	IVOG	Fri, Oct 20, 2017	64.37	64.52	64.37	64.48
1786	AMEX	IVOG	Thu, Oct 19, 2017	63.73	64.05	63.53	64.05
1785	AMEX	IVOG	Wed, Oct 18, 2017	63.93	64.12	63.88	64.00
1784	AMEX	IVOG	Tue, Oct 17, 2017	63.85	63.93	63.74	63.76
1783	AMEX	IVOG	Mon, Oct 16, 2017	63.91	64.03	63.85	63.88
1782	AMEX	IVOG	Fri, Oct 13, 2017	64.04	64.04	63.80	63.85
1781	AMEX	IVOG	Thu, Oct 12, 2017	63.75	63.92	63.67	63.82
1780	AMEX	IVOG	Wed, Oct 11, 2017	63.74	63.80	63.71	63.80
1779	AMEX	IVOG	Tue, Oct 10, 2017	63.83	63.88	63.61	63.71
1778	AMEX	IVOG	Mon, Oct 9, 2017	63.82	63.88	63.57	63.60
1777	AMEX	IVOG	Fri, Oct 6, 2017	63.51	63.77	63.51	63.76
1776	AMEX	IVOG	Thu, Oct 5, 2017	63.60	63.73	63.49	63.67
1775	AMEX	IVOG	Wed, Oct 4, 2017	63.37	63.46	63.25	63.40
1774	AMEX	IVOG	Tue, Oct 3, 2017	63.27	63.41	63.13	63.40
1773	AMEX	IVOG	Mon, Oct 2, 2017	62.79	63.18	62.79	63.18
1772	AMEX	IVOG	Fri, Sep 29, 2017	62.65	62.84	62.65	62.74
1771	AMEX	IVOG	Thu, Sep 28, 2017	62.50	62.60	62.24	62.56
1770	AMEX	IVOG	Wed, Sep 27, 2017	62.20	62.58	61.97	62.52
1769	AMEX	IVOG	Tue, Sep 26, 2017	61.94	62.05	61.89	61.91
1768	AMEX	IVOG	Mon, Sep 25, 2017	61.91	61.98	61.62	61.84
1767	AMEX	IVOG	Fri, Sep 22, 2017	61.70	61.96	61.70	61.94
1766	AMEX	IVOG	Thu, Sep 21, 2017	61.83	61.83	61.70	61.73
1765	AMEX	IVOG	Wed, Sep 20, 2017	61.71	61.83	61.68	61.83
1764	AMEX	IVOG	Tue, Sep 19, 2017	61.75	61.75	61.62	61.62
1763	AMEX	IVOG	Mon, Sep 18, 2017	61.50	61.72	61.50	61.68
1762	AMEX	IVOG	Fri, Sep 15, 2017	61.10	61.40	61.10	61.37
1761	AMEX	IVOG	Thu, Sep 14, 2017	61.08	61.22	60.93	61.18
1760	AMEX	IVOG	Wed, Sep 13, 2017	61.23	61.29	61.13	61.14
1759	AMEX	IVOG	Tue, Sep 12, 2017	61.04	61.27	61.01	61.27
1758	AMEX	IVOG	Mon, Sep 11, 2017	60.65	60.98	60.65	60.95
1757	AMEX	IVOG	Fri, Sep 8, 2017	60.09	60.40	60.00	60.31
1756	AMEX	IVOG	Thu, Sep 7, 2017	60.41	60.41	60.05	60.17
1755	AMEX	IVOG	Wed, Sep 6, 2017	60.53	60.53	60.24	60.33
1754	AMEX	IVOG	Tue, Sep 5, 2017	60.84	60.91	60.09	60.34
1753	AMEX	IVOG	Fri, Sep 1, 2017	60.80	60.93	60.80	60.83
1752	AMEX	IVOG	Thu, Aug 31, 2017	60.25	60.61	60.25	60.59
1751	AMEX	IVOG	Wed, Aug 30, 2017	59.62	60.06	59.62	60.03
1750	AMEX	IVOG	Tue, Aug 29, 2017	59.34	59.67	59.34	59.65
1749	AMEX	IVOG	Mon, Aug 28, 2017	59.87	59.87	59.57	59.65
1748	AMEX	IVOG	Fri, Aug 25, 2017	59.74	59.85	59.64	59.82
1747	AMEX	IVOG	Thu, Aug 24, 2017	59.83	59.83	59.51	59.54
1746	AMEX	IVOG	Wed, Aug 23, 2017	59.52	59.73	59.52	59.64
1745	AMEX	IVOG	Tue, Aug 22, 2017	59.39	59.82	59.39	59.79
1744	AMEX	IVOG	Mon, Aug 21, 2017	59.24	59.35	59.12	59.30
1743	AMEX	IVOG	Fri, Aug 18, 2017	59.32	59.52	59.21	59.28
1742	AMEX	IVOG	Thu, Aug 17, 2017	60.31	60.34	59.45	59.47
1741	AMEX	IVOG	Wed, Aug 16, 2017	60.39	60.65	60.39	60.46
1740	AMEX	IVOG	Tue, Aug 15, 2017	60.65	60.65	60.25	60.34
1739	AMEX	IVOG	Mon, Aug 14, 2017	60.21	60.63	60.17	60.56
1738	AMEX	IVOG	Fri, Aug 11, 2017	59.52	59.86	59.52	59.84
1737	AMEX	IVOG	Thu, Aug 10, 2017	60.44	60.44	59.62	59.63
1736	AMEX	IVOG	Wed, Aug 9, 2017	60.74	60.74	60.45	60.62
1735	AMEX	IVOG	Tue, Aug 8, 2017	61.08	61.38	60.87	60.96
1734	AMEX	IVOG	Mon, Aug 7, 2017	61.03	61.24	60.88	61.13
1733	AMEX	IVOG	Fri, Aug 4, 2017	61.03	61.03	60.90	60.98
1732	AMEX	IVOG	Thu, Aug 3, 2017	61.04	61.13	60.75	60.86
1731	AMEX	IVOG	Wed, Aug 2, 2017	61.51	61.51	60.77	61.00
1730	AMEX	IVOG	Tue, Aug 1, 2017	61.69	61.69	61.44	61.54
1729	AMEX	IVOG	Mon, Jul 31, 2017	61.54	61.54	61.24	61.33
1728	AMEX	IVOG	Fri, Jul 28, 2017	61.56	61.56	61.36	61.47
1727	AMEX	IVOG	Thu, Jul 27, 2017	62.12	62.12	61.50	61.72
1726	AMEX	IVOG	Wed, Jul 26, 2017	62.50	62.50	62.07	62.07
1725	AMEX	IVOG	Tue, Jul 25, 2017	62.36	62.50	62.27	62.39
1724	AMEX	IVOG	Mon, Jul 24, 2017	61.81	62.07	61.81	62.07
1723	AMEX	IVOG	Fri, Jul 21, 2017	61.93	61.96	61.61	61.81
1722	AMEX	IVOG	Thu, Jul 20, 2017	62.13	62.13	61.88	62.08
1721	AMEX	IVOG	Wed, Jul 19, 2017	61.63	62.12	61.62	62.08
1720	AMEX	IVOG	Tue, Jul 18, 2017	61.59	61.59	61.40	61.53
1719	AMEX	IVOG	Mon, Jul 17, 2017	61.66	61.78	61.50	61.69
1718	AMEX	IVOG	Fri, Jul 14, 2017	61.36	61.79	61.36	61.62
1717	AMEX	IVOG	Thu, Jul 13, 2017	61.37	61.45	61.08	61.36
1716	AMEX	IVOG	Wed, Jul 12, 2017	61.31	61.68	61.31	61.45
1715	AMEX	IVOG	Tue, Jul 11, 2017	60.88	61.04	60.62	60.98
1714	AMEX	IVOG	Mon, Jul 10, 2017	60.88	61.08	60.79	60.98
1713	AMEX	IVOG	Fri, Jul 7, 2017	60.50	61.00	60.50	61.00
1712	AMEX	IVOG	Thu, Jul 6, 2017	60.83	60.89	60.32	60.38
1711	AMEX	IVOG	Wed, Jul 5, 2017	61.07	61.16	61.00	61.09
1710	AMEX	IVOG	Mon, Jul 3, 2017	60.93	61.26	60.93	61.12
1709	AMEX	IVOG	Fri, Jun 30, 2017	60.76	61.04	60.73	60.78
1708	AMEX	IVOG	Thu, Jun 29, 2017	61.24	61.24	60.38	60.71
1707	AMEX	IVOG	Wed, Jun 28, 2017	60.84	61.31	60.84	61.20
1706	AMEX	IVOG	Tue, Jun 27, 2017	61.09	61.10	60.52	60.52
1705	AMEX	IVOG	Mon, Jun 26, 2017	61.14	61.27	60.91	61.11
1704	AMEX	IVOG	Fri, Jun 23, 2017	60.77	61.15	60.68	61.00
1703	AMEX	IVOG	Thu, Jun 22, 2017	60.72	60.83	60.44	60.74
1702	AMEX	IVOG	Wed, Jun 21, 2017	61.07	61.07	60.65	60.69
1701	AMEX	IVOG	Tue, Jun 20, 2017	61.49	61.49	60.99	60.99
1700	AMEX	IVOG	Mon, Jun 19, 2017	61.34	61.61	61.34	61.59
1699	AMEX	IVOG	Fri, Jun 16, 2017	61.05	61.12	60.94	61.12
1698	AMEX	IVOG	Thu, Jun 15, 2017	60.87	61.13	60.79	61.11
1697	AMEX	IVOG	Wed, Jun 14, 2017	61.64	61.64	61.19	61.37
1696	AMEX	IVOG	Tue, Jun 13, 2017	61.33	61.57	61.33	61.56
1695	AMEX	IVOG	Mon, Jun 12, 2017	61.21	61.27	60.89	61.14
1694	AMEX	IVOG	Fri, Jun 9, 2017	61.37	61.75	60.87	61.18
1693	AMEX	IVOG	Thu, Jun 8, 2017	60.87	61.30	60.87	61.28
1692	AMEX	IVOG	Wed, Jun 7, 2017	60.84	60.93	60.69	60.83
1691	AMEX	IVOG	Tue, Jun 6, 2017	60.70	60.96	60.61	60.72
1690	AMEX	IVOG	Mon, Jun 5, 2017	61.09	61.23	60.93	60.93
1689	AMEX	IVOG	Fri, Jun 2, 2017	61.03	61.38	60.99	61.18
1688	AMEX	IVOG	Thu, Jun 1, 2017	60.36	60.92	60.18	60.92
1687	AMEX	IVOG	Wed, May 31, 2017	60.29	60.29	59.65	60.11
1686	AMEX	IVOG	Tue, May 30, 2017	60.15	60.32	60.05	60.12
1685	AMEX	IVOG	Fri, May 26, 2017	60.36	60.39	60.24	60.31
1684	AMEX	IVOG	Thu, May 25, 2017	60.35	60.58	60.32	60.42
1683	AMEX	IVOG	Wed, May 24, 2017	59.99	60.23	59.99	60.20
1682	AMEX	IVOG	Tue, May 23, 2017	60.03	60.08	59.67	59.95
1681	AMEX	IVOG	Mon, May 22, 2017	59.69	59.91	59.68	59.87
1680	AMEX	IVOG	Fri, May 19, 2017	59.11	59.75	59.11	59.53
1679	AMEX	IVOG	Thu, May 18, 2017	58.75	59.15	58.61	58.96
1678	AMEX	IVOG	Wed, May 17, 2017	59.45	59.64	58.88	58.90
1677	AMEX	IVOG	Tue, May 16, 2017	60.22	60.22	59.77	60.12
1676	AMEX	IVOG	Mon, May 15, 2017	59.85	60.28	59.85	60.13
1675	AMEX	IVOG	Fri, May 12, 2017	59.78	59.78	59.58	59.70
1674	AMEX	IVOG	Thu, May 11, 2017	60.12	60.12	59.50	59.89
1673	AMEX	IVOG	Wed, May 10, 2017	59.84	60.29	59.82	60.28
1672	AMEX	IVOG	Tue, May 9, 2017	60.04	60.05	59.67	59.83
1671	AMEX	IVOG	Mon, May 8, 2017	60.23	60.25	59.78	59.97
1670	AMEX	IVOG	Fri, May 5, 2017	59.98	60.27	59.80	60.27
1669	AMEX	IVOG	Thu, May 4, 2017	59.85	59.85	59.41	59.80
1668	AMEX	IVOG	Wed, May 3, 2017	59.86	59.94	59.65	59.79
1667	AMEX	IVOG	Tue, May 2, 2017	60.23	60.28	59.94	60.04
1666	AMEX	IVOG	Mon, May 1, 2017	59.94	60.29	59.73	60.15
1665	AMEX	IVOG	Fri, Apr 28, 2017	60.33	60.36	59.81	59.81
1664	AMEX	IVOG	Thu, Apr 27, 2017	60.22	60.44	60.18	60.36
1663	AMEX	IVOG	Wed, Apr 26, 2017	60.02	60.28	59.93	60.09
1662	AMEX	IVOG	Tue, Apr 25, 2017	60.12	60.34	60.07	60.07
1661	AMEX	IVOG	Mon, Apr 24, 2017	59.87	59.91	59.66	59.83
1660	AMEX	IVOG	Fri, Apr 21, 2017	59.21	59.21	59.01	59.14
1659	AMEX	IVOG	Thu, Apr 20, 2017	58.84	59.28	58.71	59.23
1658	AMEX	IVOG	Wed, Apr 19, 2017	58.66	58.93	58.61	58.70
1657	AMEX	IVOG	Tue, Apr 18, 2017	58.24	58.53	58.19	58.49
1656	AMEX	IVOG	Mon, Apr 17, 2017	57.90	58.45	57.87	58.43
1655	AMEX	IVOG	Thu, Apr 13, 2017	58.20	58.30	57.70	57.70
1654	AMEX	IVOG	Wed, Apr 12, 2017	58.92	58.92	58.25	58.30
1653	AMEX	IVOG	Tue, Apr 11, 2017	58.49	58.90	58.29	58.90
1652	AMEX	IVOG	Mon, Apr 10, 2017	58.59	58.89	58.42	58.60
1651	AMEX	IVOG	Fri, Apr 7, 2017	58.42	58.68	58.42	58.54
1650	AMEX	IVOG	Thu, Apr 6, 2017	58.22	58.64	58.01	58.56
1649	AMEX	IVOG	Wed, Apr 5, 2017	58.82	58.93	58.08	58.13
1648	AMEX	IVOG	Tue, Apr 4, 2017	58.54	58.69	58.40	58.45
1647	AMEX	IVOG	Mon, Apr 3, 2017	59.02	59.07	58.47	58.67
1646	AMEX	IVOG	Fri, Mar 31, 2017	58.83	59.13	58.83	58.90
1645	AMEX	IVOG	Thu, Mar 30, 2017	58.65	58.89	58.65	58.89
1644	AMEX	IVOG	Wed, Mar 29, 2017	58.47	58.65	58.37	58.65
1643	AMEX	IVOG	Tue, Mar 28, 2017	57.98	58.57	57.98	58.55
1642	AMEX	IVOG	Mon, Mar 27, 2017	57.89	58.19	57.50	58.11
1641	AMEX	IVOG	Fri, Mar 24, 2017	58.50	58.61	58.07	58.24
1640	AMEX	IVOG	Thu, Mar 23, 2017	58.12	58.54	57.95	58.25
1639	AMEX	IVOG	Wed, Mar 22, 2017	57.85	58.12	57.73	58.11
1638	AMEX	IVOG	Tue, Mar 21, 2017	59.27	59.27	57.90	57.94
1637	AMEX	IVOG	Mon, Mar 20, 2017	59.25	59.25	58.95	59.03
1636	AMEX	IVOG	Fri, Mar 17, 2017	59.25	59.37	59.15	59.23
1635	AMEX	IVOG	Thu, Mar 16, 2017	59.38	59.38	59.07	59.13
1634	AMEX	IVOG	Wed, Mar 15, 2017	58.79	59.33	58.71	59.25
1633	AMEX	IVOG	Tue, Mar 14, 2017	58.60	58.60	58.24	58.50
1632	AMEX	IVOG	Mon, Mar 13, 2017	58.59	58.78	58.59	58.74
1631	AMEX	IVOG	Fri, Mar 10, 2017	58.66	58.73	58.37	58.61
1630	AMEX	IVOG	Thu, Mar 9, 2017	58.62	58.71	58.14	58.36
1629	AMEX	IVOG	Wed, Mar 8, 2017	58.86	58.97	58.59	58.59
1628	AMEX	IVOG	Tue, Mar 7, 2017	58.95	59.07	58.77	58.77
1627	AMEX	IVOG	Mon, Mar 6, 2017	59.16	59.16	58.89	59.05
1626	AMEX	IVOG	Fri, Mar 3, 2017	59.31	59.43	59.11	59.38
1625	AMEX	IVOG	Thu, Mar 2, 2017	59.89	59.89	59.26	59.29
1624	AMEX	IVOG	Wed, Mar 1, 2017	59.64	60.02	59.59	59.95
1623	AMEX	IVOG	Tue, Feb 28, 2017	59.62	59.62	59.00	59.00
1622	AMEX	IVOG	Mon, Feb 27, 2017	59.24	59.67	59.24	59.67
1621	AMEX	IVOG	Fri, Feb 24, 2017	58.71	59.21	58.63	59.21
1620	AMEX	IVOG	Thu, Feb 23, 2017	59.45	59.45	58.81	59.03
1619	AMEX	IVOG	Wed, Feb 22, 2017	59.49	59.49	59.20	59.33
1618	AMEX	IVOG	Tue, Feb 21, 2017	59.25	59.58	59.25	59.58
1617	AMEX	IVOG	Fri, Feb 17, 2017	58.85	59.06	58.71	59.06
1616	AMEX	IVOG	Thu, Feb 16, 2017	59.02	59.09	58.71	59.00
1615	AMEX	IVOG	Wed, Feb 15, 2017	58.64	59.00	58.63	58.94
1614	AMEX	IVOG	Tue, Feb 14, 2017	58.55	58.78	58.41	58.73
1613	AMEX	IVOG	Mon, Feb 13, 2017	58.76	58.78	58.62	58.63
1612	AMEX	IVOG	Fri, Feb 10, 2017	58.44	58.54	58.26	58.45
1611	AMEX	IVOG	Thu, Feb 9, 2017	57.67	58.24	57.67	58.16
1610	AMEX	IVOG	Wed, Feb 8, 2017	57.43	57.65	57.25	57.60
1609	AMEX	IVOG	Tue, Feb 7, 2017	57.85	57.91	57.48	57.54
1608	AMEX	IVOG	Mon, Feb 6, 2017	57.70	57.85	57.54	57.68
1607	AMEX	IVOG	Fri, Feb 3, 2017	57.50	57.85	57.48	57.85
1606	AMEX	IVOG	Thu, Feb 2, 2017	57.00	57.33	56.86	57.12
1605	AMEX	IVOG	Wed, Feb 1, 2017	57.57	57.60	56.86	57.06
1604	AMEX	IVOG	Tue, Jan 31, 2017	57.05	57.27	56.87	57.20
1603	AMEX	IVOG	Mon, Jan 30, 2017	57.23	57.23	56.60	57.14
1602	AMEX	IVOG	Fri, Jan 27, 2017	57.76	57.82	57.41	57.54
1601	AMEX	IVOG	Thu, Jan 26, 2017	58.05	58.09	57.73	57.75
1600	AMEX	IVOG	Wed, Jan 25, 2017	57.77	58.00	57.77	57.96
1599	AMEX	IVOG	Tue, Jan 24, 2017	56.93	57.60	56.93	57.51
1598	AMEX	IVOG	Mon, Jan 23, 2017	56.72	56.79	56.40	56.70
1597	AMEX	IVOG	Fri, Jan 20, 2017	56.62	56.83	56.62	56.77
1596	AMEX	IVOG	Thu, Jan 19, 2017	56.82	56.94	56.34	56.50
1595	AMEX	IVOG	Wed, Jan 18, 2017	56.68	56.83	56.44	56.82
1594	AMEX	IVOG	Tue, Jan 17, 2017	57.04	57.15	56.48	56.56
1593	AMEX	IVOG	Fri, Jan 13, 2017	56.95	57.28	56.95	57.17
1592	AMEX	IVOG	Thu, Jan 12, 2017	56.98	56.98	56.20	56.83
1591	AMEX	IVOG	Wed, Jan 11, 2017	56.95	57.02	56.75	57.00
1590	AMEX	IVOG	Tue, Jan 10, 2017	56.59	57.01	56.59	56.88
1589	AMEX	IVOG	Mon, Jan 9, 2017	56.78	56.78	56.46	56.55
1588	AMEX	IVOG	Fri, Jan 6, 2017	56.81	56.98	56.68	56.74
1587	AMEX	IVOG	Thu, Jan 5, 2017	57.00	57.11	56.53	56.76
1586	AMEX	IVOG	Wed, Jan 4, 2017	56.50	57.18	56.50	57.13
1585	AMEX	IVOG	Tue, Jan 3, 2017	56.57	56.66	55.95	56.24
1584	AMEX	IVOG	Fri, Dec 30, 2016	56.39	56.39	55.99	56.01
1583	AMEX	IVOG	Thu, Dec 29, 2016	56.20	56.38	56.13	56.30
1582	AMEX	IVOG	Wed, Dec 28, 2016	56.77	56.77	56.06	56.14
1581	AMEX	IVOG	Tue, Dec 27, 2016	56.49	56.82	56.49	56.68
1580	AMEX	IVOG	Fri, Dec 23, 2016	56.32	56.46	56.32	56.46
1579	AMEX	IVOG	Thu, Dec 22, 2016	56.60	56.60	56.13	56.28
1578	AMEX	IVOG	Wed, Dec 21, 2016	56.90	56.93	56.60	56.61
1577	AMEX	IVOG	Tue, Dec 20, 2016	56.71	56.87	56.65	56.86
1576	AMEX	IVOG	Mon, Dec 19, 2016	56.84	57.17	56.84	56.51
1575	AMEX	IVOG	Fri, Dec 16, 2016	56.90	57.29	56.76	56.79
1574	AMEX	IVOG	Thu, Dec 15, 2016	56.84	57.21	56.68	56.90
1573	AMEX	IVOG	Wed, Dec 14, 2016	57.22	57.29	56.64	56.68
1572	AMEX	IVOG	Tue, Dec 13, 2016	57.23	57.37	57.00	57.20
1571	AMEX	IVOG	Mon, Dec 12, 2016	57.24	57.31	56.84	57.02
1570	AMEX	IVOG	Fri, Dec 9, 2016	57.56	57.56	57.21	57.33
1569	AMEX	IVOG	Thu, Dec 8, 2016	56.88	57.50	56.86	57.44
1568	AMEX	IVOG	Wed, Dec 7, 2016	56.19	56.87	56.14	56.76
1567	AMEX	IVOG	Tue, Dec 6, 2016	55.80	56.17	55.64	56.16
1566	AMEX	IVOG	Mon, Dec 5, 2016	55.41	55.71	55.41	55.66
1565	AMEX	IVOG	Fri, Dec 2, 2016	55.11	55.31	54.98	55.05
1564	AMEX	IVOG	Thu, Dec 1, 2016	55.49	55.53	54.87	55.04
1563	AMEX	IVOG	Wed, Nov 30, 2016	56.04	56.04	55.39	55.39
1562	AMEX	IVOG	Tue, Nov 29, 2016	55.75	56.04	55.75	55.91
1561	AMEX	IVOG	Mon, Nov 28, 2016	55.99	55.99	55.61	55.65
1560	AMEX	IVOG	Fri, Nov 25, 2016	55.84	56.00	55.84	56.00
1559	AMEX	IVOG	Wed, Nov 23, 2016	55.49	55.77	55.48	55.76
1558	AMEX	IVOG	Tue, Nov 22, 2016	55.48	55.63	55.27	55.60
1557	AMEX	IVOG	Mon, Nov 21, 2016	55.22	55.42	55.09	55.30
1556	AMEX	IVOG	Fri, Nov 18, 2016	55.08	55.13	54.95	55.03
1555	AMEX	IVOG	Thu, Nov 17, 2016	54.54	55.01	54.54	55.01
1554	AMEX	IVOG	Wed, Nov 16, 2016	54.47	54.58	54.35	54.49
1553	AMEX	IVOG	Tue, Nov 15, 2016	54.29	54.52	54.11	54.44
1552	AMEX	IVOG	Mon, Nov 14, 2016	54.00	54.27	53.82	54.23
1551	AMEX	IVOG	Fri, Nov 11, 2016	53.03	53.58	53.03	53.56
1550	AMEX	IVOG	Thu, Nov 10, 2016	53.01	53.59	52.78	53.06
1549	AMEX	IVOG	Wed, Nov 9, 2016	51.82	53.10	51.80	53.02
1548	AMEX	IVOG	Tue, Nov 8, 2016	52.06	52.60	52.06	52.42
1547	AMEX	IVOG	Mon, Nov 7, 2016	52.40	52.40	52.02	52.23
1546	AMEX	IVOG	Fri, Nov 4, 2016	51.16	51.61	51.10	51.21
1545	AMEX	IVOG	Thu, Nov 3, 2016	51.37	51.47	51.06	51.08
1544	AMEX	IVOG	Wed, Nov 2, 2016	51.77	51.77	51.30	51.34
1543	AMEX	IVOG	Tue, Nov 1, 2016	52.43	52.43	51.65	51.81
1542	AMEX	IVOG	Mon, Oct 31, 2016	52.08	52.46	52.08	52.36
1541	AMEX	IVOG	Fri, Oct 28, 2016	51.97	52.37	51.96	52.05
1540	AMEX	IVOG	Thu, Oct 27, 2016	52.68	52.68	51.95	51.95
1539	AMEX	IVOG	Wed, Oct 26, 2016	52.70	52.73	52.49	52.54
1538	AMEX	IVOG	Tue, Oct 25, 2016	53.46	53.46	52.93	52.99
1537	AMEX	IVOG	Mon, Oct 24, 2016	53.43	53.68	53.39	53.45
1536	AMEX	IVOG	Fri, Oct 21, 2016	52.78	53.10	52.78	53.09
1535	AMEX	IVOG	Thu, Oct 20, 2016	53.34	53.34	52.98	53.14
1534	AMEX	IVOG	Wed, Oct 19, 2016	53.27	53.45	53.25	53.39
1533	AMEX	IVOG	Tue, Oct 18, 2016	53.24	53.45	53.19	53.23
1532	AMEX	IVOG	Mon, Oct 17, 2016	53.07	53.07	52.88	52.88
1531	AMEX	IVOG	Fri, Oct 14, 2016	53.23	53.38	52.97	52.99
1530	AMEX	IVOG	Thu, Oct 13, 2016	52.90	53.10	52.50	52.94
1529	AMEX	IVOG	Wed, Oct 12, 2016	52.97	53.22	52.89	53.16
1528	AMEX	IVOG	Tue, Oct 11, 2016	53.67	53.67	52.80	52.95
1527	AMEX	IVOG	Mon, Oct 10, 2016	53.76	54.11	53.76	53.87
1526	AMEX	IVOG	Fri, Oct 7, 2016	53.81	53.81	53.23	53.47
1525	AMEX	IVOG	Thu, Oct 6, 2016	53.69	53.81	53.44	53.80
1524	AMEX	IVOG	Wed, Oct 5, 2016	53.77	53.92	53.71	53.71
1523	AMEX	IVOG	Tue, Oct 4, 2016	53.91	53.92	53.37	53.55
1522	AMEX	IVOG	Mon, Oct 3, 2016	54.01	54.01	53.71	53.74
1521	AMEX	IVOG	Fri, Sep 30, 2016	54.08	54.33	53.88	54.19
1520	AMEX	IVOG	Thu, Sep 29, 2016	54.51	54.51	53.67	53.75
1519	AMEX	IVOG	Wed, Sep 28, 2016	54.21	54.41	53.98	54.41
1518	AMEX	IVOG	Tue, Sep 27, 2016	54.13	54.32	54.05	54.25
1517	AMEX	IVOG	Mon, Sep 26, 2016	54.26	54.33	54.19	54.20
1516	AMEX	IVOG	Fri, Sep 23, 2016	54.74	54.74	54.47	54.48
1515	AMEX	IVOG	Thu, Sep 22, 2016	54.51	54.85	54.51	54.78
1514	AMEX	IVOG	Wed, Sep 21, 2016	53.84	54.26	53.61	54.20
1513	AMEX	IVOG	Tue, Sep 20, 2016	54.18	54.18	53.74	53.74
1512	AMEX	IVOG	Mon, Sep 19, 2016	53.93	54.25	53.71	53.89
1511	AMEX	IVOG	Fri, Sep 16, 2016	53.67	53.72	53.46	53.68
1510	AMEX	IVOG	Thu, Sep 15, 2016	53.27	53.87	53.25	53.87
1509	AMEX	IVOG	Wed, Sep 14, 2016	53.37	53.49	53.21	53.34
1508	AMEX	IVOG	Tue, Sep 13, 2016	53.92	53.99	53.25	53.42
1507	AMEX	IVOG	Mon, Sep 12, 2016	53.47	54.28	53.47	54.23
1506	AMEX	IVOG	Fri, Sep 9, 2016	54.86	54.86	53.61	53.61
1505	AMEX	IVOG	Thu, Sep 8, 2016	55.29	55.33	55.15	55.15
1504	AMEX	IVOG	Wed, Sep 7, 2016	55.16	55.44	55.16	55.44
1503	AMEX	IVOG	Tue, Sep 6, 2016	55.55	55.55	55.14	55.25
1502	AMEX	IVOG	Fri, Sep 2, 2016	55.18	55.43	55.18	55.41
1501	AMEX	IVOG	Thu, Sep 1, 2016	54.89	55.00	54.64	54.94
1500	AMEX	IVOG	Wed, Aug 31, 2016	54.82	54.97	54.75	54.97
1499	AMEX	IVOG	Tue, Aug 30, 2016	55.14	55.14	54.89	55.09
1498	AMEX	IVOG	Mon, Aug 29, 2016	54.73	55.20	54.73	55.11
1497	AMEX	IVOG	Fri, Aug 26, 2016	54.87	55.13	54.54	54.57
1496	AMEX	IVOG	Thu, Aug 25, 2016	54.53	54.90	54.53	54.76
1495	AMEX	IVOG	Wed, Aug 24, 2016	55.00	55.00	54.63	54.63
1494	AMEX	IVOG	Tue, Aug 23, 2016	54.92	55.08	54.92	54.99
1493	AMEX	IVOG	Mon, Aug 22, 2016	54.55	54.73	54.49	54.72
1492	AMEX	IVOG	Fri, Aug 19, 2016	54.67	54.67	54.45	54.66
1491	AMEX	IVOG	Thu, Aug 18, 2016	54.34	54.61	54.34	54.55
1490	AMEX	IVOG	Wed, Aug 17, 2016	54.43	54.43	54.01	54.35
1489	AMEX	IVOG	Tue, Aug 16, 2016	54.89	54.89	54.43	54.43
1488	AMEX	IVOG	Mon, Aug 15, 2016	54.80	55.03	54.80	55.03
1487	AMEX	IVOG	Fri, Aug 12, 2016	54.57	54.74	54.55	54.73
1486	AMEX	IVOG	Thu, Aug 11, 2016	54.81	54.81	54.57	54.68
1485	AMEX	IVOG	Wed, Aug 10, 2016	54.78	54.78	54.61	54.65
1484	AMEX	IVOG	Tue, Aug 9, 2016	54.73	54.81	54.68	54.76
1483	AMEX	IVOG	Mon, Aug 8, 2016	54.80	54.82	54.57	54.61
1482	AMEX	IVOG	Fri, Aug 5, 2016	54.50	54.79	54.50	54.72
1481	AMEX	IVOG	Thu, Aug 4, 2016	54.28	54.44	54.20	54.28
1480	AMEX	IVOG	Wed, Aug 3, 2016	53.98	54.23	53.93	54.18
1479	AMEX	IVOG	Tue, Aug 2, 2016	54.65	54.65	53.91	54.05
1478	AMEX	IVOG	Mon, Aug 1, 2016	54.58	54.75	54.52	54.61
1477	AMEX	IVOG	Fri, Jul 29, 2016	54.36	54.72	54.27	54.58
1476	AMEX	IVOG	Thu, Jul 28, 2016	54.21	54.50	54.12	54.46
1475	AMEX	IVOG	Wed, Jul 27, 2016	54.33	54.44	54.07	54.20
1474	AMEX	IVOG	Tue, Jul 26, 2016	54.20	54.43	54.20	54.41
1473	AMEX	IVOG	Mon, Jul 25, 2016	54.29	54.29	54.10	54.22
1472	AMEX	IVOG	Fri, Jul 22, 2016	54.01	54.37	53.88	54.34
1471	AMEX	IVOG	Thu, Jul 21, 2016	54.13	54.21	53.83	53.92
1470	AMEX	IVOG	Wed, Jul 20, 2016	54.04	54.26	53.93	54.20
1469	AMEX	IVOG	Tue, Jul 19, 2016	53.84	53.92	53.80	53.84
1468	AMEX	IVOG	Mon, Jul 18, 2016	53.85	54.01	53.77	53.90
1467	AMEX	IVOG	Fri, Jul 15, 2016	54.01	54.01	53.72	53.84
1466	AMEX	IVOG	Thu, Jul 14, 2016	54.08	54.12	53.83	53.89
1465	AMEX	IVOG	Wed, Jul 13, 2016	54.18	54.18	53.75	53.81
1464	AMEX	IVOG	Tue, Jul 12, 2016	53.84	54.03	53.78	53.87
1463	AMEX	IVOG	Mon, Jul 11, 2016	53.50	53.68	53.50	53.62
1462	AMEX	IVOG	Fri, Jul 8, 2016	52.87	53.30	52.82	53.22
1461	AMEX	IVOG	Thu, Jul 7, 2016	52.38	52.56	52.22	52.40
1460	AMEX	IVOG	Wed, Jul 6, 2016	51.68	52.17	51.65	52.11
1459	AMEX	IVOG	Tue, Jul 5, 2016	52.27	52.27	51.63	51.91
1458	AMEX	IVOG	Fri, Jul 1, 2016	52.22	52.50	52.15	52.26
1457	AMEX	IVOG	Thu, Jun 30, 2016	51.36	52.25	51.25	52.25
1456	AMEX	IVOG	Wed, Jun 29, 2016	50.87	51.24	50.86	51.22
1455	AMEX	IVOG	Tue, Jun 28, 2016	49.76	50.33	49.76	50.33
1454	AMEX	IVOG	Mon, Jun 27, 2016	50.26	50.26	49.13	49.38
1453	AMEX	IVOG	Fri, Jun 24, 2016	50.67	51.40	50.50	50.64
1452	AMEX	IVOG	Thu, Jun 23, 2016	52.16	52.54	52.16	52.54
1451	AMEX	IVOG	Wed, Jun 22, 2016	51.89	52.11	51.71	51.71
1450	AMEX	IVOG	Tue, Jun 21, 2016	51.92	51.92	51.68	51.83
1449	AMEX	IVOG	Mon, Jun 20, 2016	51.82	52.16	51.82	51.90
1448	AMEX	IVOG	Fri, Jun 17, 2016	51.58	51.58	51.12	51.25
1447	AMEX	IVOG	Thu, Jun 16, 2016	51.23	51.50	50.87	51.45
1446	AMEX	IVOG	Wed, Jun 15, 2016	51.63	51.75	51.39	51.42
1445	AMEX	IVOG	Tue, Jun 14, 2016	51.33	51.55	51.20	51.44
1444	AMEX	IVOG	Mon, Jun 13, 2016	52.06	52.10	51.56	51.56
1443	AMEX	IVOG	Fri, Jun 10, 2016	52.49	52.49	51.98	52.10
1442	AMEX	IVOG	Thu, Jun 9, 2016	52.73	52.81	52.59	52.79
1441	AMEX	IVOG	Wed, Jun 8, 2016	52.62	52.93	52.62	52.89
1440	AMEX	IVOG	Tue, Jun 7, 2016	52.50	52.76	52.45	52.64
1439	AMEX	IVOG	Mon, Jun 6, 2016	52.36	52.62	52.28	52.51
1438	AMEX	IVOG	Fri, Jun 3, 2016	52.51	52.51	51.94	52.26
1437	AMEX	IVOG	Thu, Jun 2, 2016	52.21	52.56	52.14	52.56
1436	AMEX	IVOG	Wed, Jun 1, 2016	51.80	52.28	51.80	52.25
1435	AMEX	IVOG	Tue, May 31, 2016	52.28	52.28	51.92	52.08
1434	AMEX	IVOG	Fri, May 27, 2016	51.73	52.11	51.70	52.11
1433	AMEX	IVOG	Thu, May 26, 2016	51.74	51.75	51.56	51.69
1432	AMEX	IVOG	Wed, May 25, 2016	51.64	51.76	51.60	51.64
1431	AMEX	IVOG	Tue, May 24, 2016	50.77	51.60	50.77	51.58
1430	AMEX	IVOG	Mon, May 23, 2016	50.71	50.77	50.57	50.57
1429	AMEX	IVOG	Fri, May 20, 2016	50.24	50.71	50.24	50.62
1428	AMEX	IVOG	Thu, May 19, 2016	49.98	50.09	49.65	50.02
1427	AMEX	IVOG	Wed, May 18, 2016	50.13	50.57	49.96	50.07
1426	AMEX	IVOG	Tue, May 17, 2016	50.78	50.78	50.05	50.17
1425	AMEX	IVOG	Mon, May 16, 2016	50.48	50.96	50.48	50.82
1424	AMEX	IVOG	Fri, May 13, 2016	50.70	50.73	50.24	50.37
1423	AMEX	IVOG	Thu, May 12, 2016	50.94	50.94	50.43	50.80
1422	AMEX	IVOG	Wed, May 11, 2016	51.20	51.22	50.72	50.72
1421	AMEX	IVOG	Tue, May 10, 2016	50.98	51.25	50.89	51.25
1420	AMEX	IVOG	Mon, May 9, 2016	50.50	50.93	50.50	50.74
1419	AMEX	IVOG	Fri, May 6, 2016	50.25	50.51	49.96	50.48
1418	AMEX	IVOG	Thu, May 5, 2016	50.44	50.46	50.25	50.29
1417	AMEX	IVOG	Wed, May 4, 2016	50.25	50.50	50.08	50.27
1416	AMEX	IVOG	Tue, May 3, 2016	50.76	50.76	50.16	50.39
1415	AMEX	IVOG	Mon, May 2, 2016	50.58	50.96	50.51	50.93
1414	AMEX	IVOG	Fri, Apr 29, 2016	50.64	50.64	50.09	50.43
1413	AMEX	IVOG	Thu, Apr 28, 2016	51.26	51.33	50.66	50.74
1412	AMEX	IVOG	Wed, Apr 27, 2016	51.41	51.55	51.17	51.52
1411	AMEX	IVOG	Tue, Apr 26, 2016	51.26	51.43	51.14	51.42
1410	AMEX	IVOG	Mon, Apr 25, 2016	51.17	51.17	50.94	51.07
1409	AMEX	IVOG	Fri, Apr 22, 2016	50.96	51.28	50.96	51.28
1408	AMEX	IVOG	Thu, Apr 21, 2016	51.44	51.48	51.01	51.03
1407	AMEX	IVOG	Wed, Apr 20, 2016	51.25	51.48	51.06	51.34
1406	AMEX	IVOG	Tue, Apr 19, 2016	51.29	51.40	50.99	51.21
1405	AMEX	IVOG	Mon, Apr 18, 2016	50.81	51.18	50.73	51.16
1404	AMEX	IVOG	Fri, Apr 15, 2016	50.62	50.95	50.62	50.95
1403	AMEX	IVOG	Thu, Apr 14, 2016	50.81	50.85	50.68	50.71
1402	AMEX	IVOG	Wed, Apr 13, 2016	50.27	50.84	50.17	50.84
1401	AMEX	IVOG	Tue, Apr 12, 2016	49.57	49.99	49.44	49.93
1400	AMEX	IVOG	Mon, Apr 11, 2016	49.96	50.15	49.57	49.62
1399	AMEX	IVOG	Fri, Apr 8, 2016	49.99	50.03	49.61	49.72
1398	AMEX	IVOG	Thu, Apr 7, 2016	49.93	49.93	49.38	49.50
1397	AMEX	IVOG	Wed, Apr 6, 2016	49.57	50.17	49.57	50.17
1396	AMEX	IVOG	Tue, Apr 5, 2016	50.00	50.00	50.00	49.48
1395	AMEX	IVOG	Mon, Apr 4, 2016	50.34	50.40	49.96	50.00
1394	AMEX	IVOG	Fri, Apr 1, 2016	49.82	50.40	49.80	50.38
1393	AMEX	IVOG	Thu, Mar 31, 2016	49.98	50.09	49.92	50.06
1392	AMEX	IVOG	Wed, Mar 30, 2016	50.21	50.24	49.92	49.97
1391	AMEX	IVOG	Tue, Mar 29, 2016	48.94	49.72	48.94	49.99
1390	AMEX	IVOG	Mon, Mar 28, 2016	49.03	49.14	48.80	49.08
1389	AMEX	IVOG	Thu, Mar 24, 2016	48.70	48.82	48.45	48.81
1388	AMEX	IVOG	Wed, Mar 23, 2016	49.23	49.23	48.92	48.92
1387	AMEX	IVOG	Tue, Mar 22, 2016	49.06	49.46	49.04	49.40
1386	AMEX	IVOG	Mon, Mar 21, 2016	49.43	49.43	49.23	49.33
1385	AMEX	IVOG	Fri, Mar 18, 2016	49.22	49.46	48.98	49.36
1384	AMEX	IVOG	Thu, Mar 17, 2016	48.71	49.11	48.51	49.02
1383	AMEX	IVOG	Wed, Mar 16, 2016	48.20	48.75	48.15	48.71
1382	AMEX	IVOG	Tue, Mar 15, 2016	48.71	48.71	48.71	48.31
1381	AMEX	IVOG	Mon, Mar 14, 2016	48.81	48.81	48.53	48.63
1380	AMEX	IVOG	Fri, Mar 11, 2016	47.90	47.90	47.90	48.81
1379	AMEX	IVOG	Thu, Mar 10, 2016	48.12	48.12	48.12	47.90
1378	AMEX	IVOG	Wed, Mar 9, 2016	48.02	48.02	48.02	48.12
1377	AMEX	IVOG	Tue, Mar 8, 2016	48.54	48.54	48.00	48.02
1376	AMEX	IVOG	Mon, Mar 7, 2016	48.59	48.85	48.49	48.73
1375	AMEX	IVOG	Fri, Mar 4, 2016	48.59	48.90	48.43	48.76
1374	AMEX	IVOG	Thu, Mar 3, 2016	48.18	48.18	48.18	48.55
1373	AMEX	IVOG	Wed, Mar 2, 2016	47.85	48.19	47.77	48.18
1372	AMEX	IVOG	Tue, Mar 1, 2016	47.14	47.96	47.14	47.96
1371	AMEX	IVOG	Mon, Feb 29, 2016	47.22	47.26	47.12	46.86
1370	AMEX	IVOG	Fri, Feb 26, 2016	47.15	47.23	47.06	47.20
1369	AMEX	IVOG	Thu, Feb 25, 2016	46.59	46.97	46.55	46.97
1368	AMEX	IVOG	Wed, Feb 24, 2016	45.71	46.45	45.58	46.39
1367	AMEX	IVOG	Tue, Feb 23, 2016	46.28	46.36	46.04	46.06
1366	AMEX	IVOG	Mon, Feb 22, 2016	46.22	46.47	46.22	46.37
1365	AMEX	IVOG	Fri, Feb 19, 2016	45.51	45.83	45.46	45.82
1364	AMEX	IVOG	Thu, Feb 18, 2016	45.97	45.97	45.51	45.65
1363	AMEX	IVOG	Wed, Feb 17, 2016	45.53	46.07	45.53	45.97
1362	AMEX	IVOG	Tue, Feb 16, 2016	44.78	45.33	44.71	45.29
1361	AMEX	IVOG	Fri, Feb 12, 2016	43.91	44.30	43.71	44.30
1360	AMEX	IVOG	Thu, Feb 11, 2016	43.31	43.78	43.23	43.51
1359	AMEX	IVOG	Wed, Feb 10, 2016	44.05	44.65	44.05	44.06
1358	AMEX	IVOG	Tue, Feb 9, 2016	43.22	44.07	43.20	43.75
1357	AMEX	IVOG	Mon, Feb 8, 2016	44.39	44.39	43.19	43.71
1356	AMEX	IVOG	Fri, Feb 5, 2016	45.83	45.83	44.71	44.71
1355	AMEX	IVOG	Thu, Feb 4, 2016	45.63	46.05	45.60	45.93
1354	AMEX	IVOG	Wed, Feb 3, 2016	46.05	46.07	44.99	45.77
1353	AMEX	IVOG	Tue, Feb 2, 2016	46.22	46.22	45.62	45.71
1352	AMEX	IVOG	Mon, Feb 1, 2016	46.31	46.86	46.22	46.71
1351	AMEX	IVOG	Fri, Jan 29, 2016	45.39	46.63	45.39	46.62
1350	AMEX	IVOG	Thu, Jan 28, 2016	45.68	45.68	45.05	45.16
1349	AMEX	IVOG	Wed, Jan 27, 2016	45.77	45.94	45.13	45.33
1348	AMEX	IVOG	Tue, Jan 26, 2016	45.27	45.92	45.27	45.92
1347	AMEX	IVOG	Mon, Jan 25, 2016	45.77	45.77	45.05	45.08
1346	AMEX	IVOG	Fri, Jan 22, 2016	45.42	45.96	45.42	45.96
1345	AMEX	IVOG	Thu, Jan 21, 2016	44.91	45.35	44.64	44.87
1344	AMEX	IVOG	Wed, Jan 20, 2016	44.44	45.33	43.47	44.95
1343	AMEX	IVOG	Tue, Jan 19, 2016	45.57	45.62	44.84	45.05
1342	AMEX	IVOG	Fri, Jan 15, 2016	44.66	45.22	44.35	45.19
1341	AMEX	IVOG	Thu, Jan 14, 2016	45.41	46.00	44.88	45.73
1340	AMEX	IVOG	Wed, Jan 13, 2016	46.69	46.73	45.26	45.27
1339	AMEX	IVOG	Tue, Jan 12, 2016	46.56	46.65	46.00	46.56
1338	AMEX	IVOG	Mon, Jan 11, 2016	46.50	46.57	45.81	46.19
1337	AMEX	IVOG	Fri, Jan 8, 2016	47.28	47.33	46.39	46.41
1336	AMEX	IVOG	Thu, Jan 7, 2016	47.47	47.69	47.01	47.01
1335	AMEX	IVOG	Wed, Jan 6, 2016	48.26	48.41	47.95	48.17
1334	AMEX	IVOG	Tue, Jan 5, 2016	48.76	48.88	48.56	48.72
1333	AMEX	IVOG	Mon, Jan 4, 2016	48.77	48.77	48.25	48.60
1332	AMEX	IVOG	Thu, Dec 31, 2015	49.91	50.08	49.49	49.49
1331	AMEX	IVOG	Wed, Dec 30, 2015	50.39	50.39	49.98	49.98
1330	AMEX	IVOG	Tue, Dec 29, 2015	50.37	50.45	50.14	50.34
1329	AMEX	IVOG	Mon, Dec 28, 2015	49.71	50.01	49.49	50.01
1328	AMEX	IVOG	Thu, Dec 24, 2015	49.85	50.02	49.67	49.85
1327	AMEX	IVOG	Wed, Dec 23, 2015	49.60	49.82	49.52	49.79
1326	AMEX	IVOG	Tue, Dec 22, 2015	49.16	49.46	48.90	49.39
1325	AMEX	IVOG	Mon, Dec 21, 2015	49.11	49.15	48.71	48.97
1324	AMEX	IVOG	Fri, Dec 18, 2015	49.14	49.14	48.68	48.68
1323	AMEX	IVOG	Thu, Dec 17, 2015	50.06	50.06	49.35	49.35
1322	AMEX	IVOG	Wed, Dec 16, 2015	50.04	50.53	49.78	50.43
1321	AMEX	IVOG	Tue, Dec 15, 2015	49.63	49.94	49.62	49.82
1320	AMEX	IVOG	Mon, Dec 14, 2015	49.52	49.66	49.08	49.35
1319	AMEX	IVOG	Fri, Dec 11, 2015	49.69	49.93	49.41	49.53
1318	AMEX	IVOG	Thu, Dec 10, 2015	50.17	50.48	50.06	50.20
1317	AMEX	IVOG	Wed, Dec 9, 2015	50.62	51.01	50.00	50.13
1316	AMEX	IVOG	Tue, Dec 8, 2015	50.71	50.90	50.60	50.81
1315	AMEX	IVOG	Mon, Dec 7, 2015	51.45	51.45	50.86	51.05
1314	AMEX	IVOG	Fri, Dec 4, 2015	50.80	51.40	50.80	51.40
1313	AMEX	IVOG	Thu, Dec 3, 2015	51.90	51.90	50.51	50.69
1312	AMEX	IVOG	Wed, Dec 2, 2015	52.24	52.24	51.62	51.70
1311	AMEX	IVOG	Tue, Dec 1, 2015	52.05	52.13	51.87	52.12
1310	AMEX	IVOG	Mon, Nov 30, 2015	52.25	52.25	51.72	51.72
1309	AMEX	IVOG	Fri, Nov 27, 2015	51.94	52.15	51.86	52.06
1308	AMEX	IVOG	Wed, Nov 25, 2015	51.76	51.87	51.66	51.82
1307	AMEX	IVOG	Tue, Nov 24, 2015	51.22	51.68	51.11	51.68
1306	AMEX	IVOG	Mon, Nov 23, 2015	51.21	51.65	51.21	51.41
1305	AMEX	IVOG	Fri, Nov 20, 2015	51.14	51.45	51.14	51.25
1304	AMEX	IVOG	Thu, Nov 19, 2015	50.98	51.13	50.86	50.93
1303	AMEX	IVOG	Wed, Nov 18, 2015	50.40	50.92	50.31	50.92
1302	AMEX	IVOG	Tue, Nov 17, 2015	50.46	50.64	50.20	50.21
1301	AMEX	IVOG	Mon, Nov 16, 2015	49.81	50.25	49.65	50.25
1300	AMEX	IVOG	Fri, Nov 13, 2015	50.09	50.11	49.72	49.72
1299	AMEX	IVOG	Thu, Nov 12, 2015	50.87	50.87	50.20	50.20
1298	AMEX	IVOG	Wed, Nov 11, 2015	51.50	51.50	51.15	51.16
1297	AMEX	IVOG	Tue, Nov 10, 2015	50.95	51.33	50.94	51.33
1296	AMEX	IVOG	Mon, Nov 9, 2015	51.46	51.46	50.78	51.18
1295	AMEX	IVOG	Fri, Nov 6, 2015	51.68	51.68	51.25	51.49
1294	AMEX	IVOG	Thu, Nov 5, 2015	51.60	51.70	51.35	51.70
1293	AMEX	IVOG	Wed, Nov 4, 2015	51.82	51.82	51.51	51.52
1292	AMEX	IVOG	Tue, Nov 3, 2015	51.82	51.82	51.47	51.77
1291	AMEX	IVOG	Mon, Nov 2, 2015	51.24	51.81	51.23	51.80
1290	AMEX	IVOG	Fri, Oct 30, 2015	51.18	51.31	51.07	51.15
1289	AMEX	IVOG	Thu, Oct 29, 2015	51.14	51.17	50.99	51.10
1288	AMEX	IVOG	Wed, Oct 28, 2015	50.55	51.32	50.50	51.32
1287	AMEX	IVOG	Tue, Oct 27, 2015	50.63	50.72	50.15	50.46
1286	AMEX	IVOG	Mon, Oct 26, 2015	50.69	50.79	50.57	50.77
1285	AMEX	IVOG	Fri, Oct 23, 2015	50.88	50.88	50.47	50.72
1284	AMEX	IVOG	Thu, Oct 22, 2015	50.49	50.59	50.35	50.58
1283	AMEX	IVOG	Wed, Oct 21, 2015	50.85	50.86	50.18	50.21
1282	AMEX	IVOG	Tue, Oct 20, 2015	50.83	50.98	50.78	50.79
1281	AMEX	IVOG	Mon, Oct 19, 2015	50.45	51.00	50.45	50.88
1280	AMEX	IVOG	Fri, Oct 16, 2015	50.62	50.62	50.37	50.58
1279	AMEX	IVOG	Thu, Oct 15, 2015	49.97	50.50	49.84	50.50
1278	AMEX	IVOG	Wed, Oct 14, 2015	50.32	50.47	49.81	49.82
1277	AMEX	IVOG	Tue, Oct 13, 2015	50.58	50.96	50.26	50.26
1276	AMEX	IVOG	Mon, Oct 12, 2015	50.78	50.85	50.67	50.85
1275	AMEX	IVOG	Fri, Oct 9, 2015	50.61	50.77	50.53	50.73
1274	AMEX	IVOG	Thu, Oct 8, 2015	49.98	50.53	49.98	50.52
1273	AMEX	IVOG	Wed, Oct 7, 2015	49.77	50.09	49.61	50.09
1272	AMEX	IVOG	Tue, Oct 6, 2015	49.92	49.98	49.37	49.49
1271	AMEX	IVOG	Mon, Oct 5, 2015	49.39	49.99	49.39	49.97
1270	AMEX	IVOG	Fri, Oct 2, 2015	48.00	48.91	47.80	48.91
1269	AMEX	IVOG	Thu, Oct 1, 2015	48.66	48.66	48.00	48.49
1268	AMEX	IVOG	Wed, Sep 30, 2015	48.40	48.62	48.07	48.58
1267	AMEX	IVOG	Tue, Sep 29, 2015	48.09	48.31	47.78	47.89
1266	AMEX	IVOG	Mon, Sep 28, 2015	49.25	49.25	47.90	48.16
1265	AMEX	IVOG	Fri, Sep 25, 2015	49.77	49.93	49.25	49.42
1264	AMEX	IVOG	Thu, Sep 24, 2015	49.59	49.59	49.13	49.54
1263	AMEX	IVOG	Wed, Sep 23, 2015	50.17	50.17	49.83	49.92
1262	AMEX	IVOG	Tue, Sep 22, 2015	50.18	50.21	49.73	50.00
1261	AMEX	IVOG	Mon, Sep 21, 2015	50.67	51.09	50.58	50.60
1260	AMEX	IVOG	Fri, Sep 18, 2015	50.56	50.88	50.33	50.35
1259	AMEX	IVOG	Thu, Sep 17, 2015	51.00	51.72	51.00	51.11
1258	AMEX	IVOG	Wed, Sep 16, 2015	50.68	51.03	50.54	50.99
1257	AMEX	IVOG	Tue, Sep 15, 2015	50.31	50.67	50.04	50.63
1256	AMEX	IVOG	Mon, Sep 14, 2015	50.47	50.47	50.03	50.07
1255	AMEX	IVOG	Fri, Sep 11, 2015	49.64	50.25	49.64	50.25
1254	AMEX	IVOG	Thu, Sep 10, 2015	49.76	50.20	49.73	49.82
1253	AMEX	IVOG	Wed, Sep 9, 2015	50.69	50.70	49.72	49.72
1252	AMEX	IVOG	Tue, Sep 8, 2015	49.71	50.24	49.70	50.24
1251	AMEX	IVOG	Fri, Sep 4, 2015	49.19	49.42	48.95	49.09
1250	AMEX	IVOG	Thu, Sep 3, 2015	49.54	50.07	49.54	49.65
1249	AMEX	IVOG	Wed, Sep 2, 2015	49.10	49.40	48.79	49.40
1248	AMEX	IVOG	Tue, Sep 1, 2015	49.44	49.44	48.50	48.62
1247	AMEX	IVOG	Mon, Aug 31, 2015	50.38	50.50	49.93	49.93
1246	AMEX	IVOG	Fri, Aug 28, 2015	50.33	50.55	50.26	50.49
1245	AMEX	IVOG	Thu, Aug 27, 2015	49.86	50.53	49.70	50.34
1244	AMEX	IVOG	Wed, Aug 26, 2015	49.36	49.44	48.12	49.33
1243	AMEX	IVOG	Tue, Aug 25, 2015	48.66	51.57	48.07	48.07
1242	AMEX	IVOG	Mon, Aug 24, 2015	50.05	50.54	34.91	48.18
1241	AMEX	IVOG	Fri, Aug 21, 2015	51.57	51.59	50.56	50.56
1240	AMEX	IVOG	Thu, Aug 20, 2015	52.80	52.80	51.87	51.87
1239	AMEX	IVOG	Wed, Aug 19, 2015	53.27	53.44	52.91	53.14
1238	AMEX	IVOG	Tue, Aug 18, 2015	53.84	53.84	53.58	53.65
1237	AMEX	IVOG	Mon, Aug 17, 2015	53.32	53.77	53.04	53.76
1236	AMEX	IVOG	Fri, Aug 14, 2015	53.00	53.32	52.92	53.32
1235	AMEX	IVOG	Thu, Aug 13, 2015	53.03	53.17	52.93	53.00
1234	AMEX	IVOG	Wed, Aug 12, 2015	52.72	52.86	52.13	52.86
1233	AMEX	IVOG	Tue, Aug 11, 2015	53.23	53.24	52.86	53.05
1232	AMEX	IVOG	Mon, Aug 10, 2015	53.15	53.51	53.15	53.49
1231	AMEX	IVOG	Fri, Aug 7, 2015	52.80	52.82	52.56	52.82
1230	AMEX	IVOG	Thu, Aug 6, 2015	53.74	53.74	52.56	52.83
1229	AMEX	IVOG	Wed, Aug 5, 2015	53.65	53.85	53.45	53.54
1228	AMEX	IVOG	Tue, Aug 4, 2015	53.38	53.55	53.21	53.29
1227	AMEX	IVOG	Mon, Aug 3, 2015	53.58	53.58	53.08	53.37
1226	AMEX	IVOG	Fri, Jul 31, 2015	53.33	53.67	53.33	53.45
1225	AMEX	IVOG	Thu, Jul 30, 2015	53.00	53.29	52.83	53.22
1224	AMEX	IVOG	Wed, Jul 29, 2015	52.72	53.13	52.54	53.13
1223	AMEX	IVOG	Tue, Jul 28, 2015	52.14	52.49	51.98	52.45
1222	AMEX	IVOG	Mon, Jul 27, 2015	52.01	52.14	51.91	51.95
1221	AMEX	IVOG	Fri, Jul 24, 2015	52.78	52.81	52.21	52.34
1220	AMEX	IVOG	Thu, Jul 23, 2015	53.30	53.30	52.66	52.71
1219	AMEX	IVOG	Wed, Jul 22, 2015	52.81	53.11	52.81	53.04
1218	AMEX	IVOG	Tue, Jul 21, 2015	53.20	53.26	52.80	52.89
1217	AMEX	IVOG	Mon, Jul 20, 2015	53.12	53.27	53.02	53.19
1216	AMEX	IVOG	Fri, Jul 17, 2015	53.42	53.42	52.97	53.06
1215	AMEX	IVOG	Thu, Jul 16, 2015	53.56	53.56	53.30	53.42
1214	AMEX	IVOG	Wed, Jul 15, 2015	53.43	53.43	53.11	53.11
1213	AMEX	IVOG	Tue, Jul 14, 2015	53.23	53.42	53.23	53.42
1212	AMEX	IVOG	Mon, Jul 13, 2015	53.01	53.19	53.01	53.17
1211	AMEX	IVOG	Fri, Jul 10, 2015	52.59	52.81	52.50	52.70
1210	AMEX	IVOG	Thu, Jul 9, 2015	52.51	52.51	52.01	52.07
1209	AMEX	IVOG	Wed, Jul 8, 2015	52.32	52.32	51.82	51.97
1208	AMEX	IVOG	Tue, Jul 7, 2015	52.47	52.64	51.87	52.64
1207	AMEX	IVOG	Mon, Jul 6, 2015	52.05	52.53	52.05	52.36
1206	AMEX	IVOG	Thu, Jul 2, 2015	52.76	52.76	52.33	52.49
1205	AMEX	IVOG	Wed, Jul 1, 2015	52.75	52.75	52.41	52.58
1204	AMEX	IVOG	Tue, Jun 30, 2015	52.50	52.50	52.15	52.29
1203	AMEX	IVOG	Mon, Jun 29, 2015	52.84	53.00	52.02	52.02
1202	AMEX	IVOG	Fri, Jun 26, 2015	53.16	53.20	52.95	53.13
1201	AMEX	IVOG	Thu, Jun 25, 2015	53.39	53.39	52.94	53.07
1200	AMEX	IVOG	Wed, Jun 24, 2015	53.61	53.61	53.10	53.11
1199	AMEX	IVOG	Tue, Jun 23, 2015	53.84	53.84	53.61	53.66
1198	AMEX	IVOG	Mon, Jun 22, 2015	53.83	53.83	53.62	53.68
1197	AMEX	IVOG	Fri, Jun 19, 2015	53.70	53.70	53.46	53.55
1196	AMEX	IVOG	Thu, Jun 18, 2015	53.16	53.65	53.16	53.60
1195	AMEX	IVOG	Wed, Jun 17, 2015	53.19	53.19	52.88	53.04
1194	AMEX	IVOG	Tue, Jun 16, 2015	52.70	53.03	52.69	52.99
1193	AMEX	IVOG	Mon, Jun 15, 2015	52.65	52.69	52.29	52.64
1192	AMEX	IVOG	Fri, Jun 12, 2015	53.02	53.04	52.86	52.92
1191	AMEX	IVOG	Thu, Jun 11, 2015	52.96	53.07	52.92	53.07
1190	AMEX	IVOG	Wed, Jun 10, 2015	52.45	52.87	52.39	52.75
1189	AMEX	IVOG	Tue, Jun 9, 2015	52.36	52.38	52.15	52.26
1188	AMEX	IVOG	Mon, Jun 8, 2015	52.84	52.84	52.42	52.47
1187	AMEX	IVOG	Fri, Jun 5, 2015	52.56	52.80	52.45	52.72
1186	AMEX	IVOG	Thu, Jun 4, 2015	52.98	52.98	52.61	52.63
1185	AMEX	IVOG	Wed, Jun 3, 2015	53.00	53.24	53.00	53.12
1184	AMEX	IVOG	Tue, Jun 2, 2015	52.67	52.98	52.60	52.85
1183	AMEX	IVOG	Mon, Jun 1, 2015	53.03	53.07	52.65	53.04
1182	AMEX	IVOG	Fri, May 29, 2015	53.19	53.19	52.62	52.77
1181	AMEX	IVOG	Thu, May 28, 2015	53.13	53.13	52.91	52.95
1180	AMEX	IVOG	Wed, May 27, 2015	52.83	53.16	52.81	53.13
1179	AMEX	IVOG	Tue, May 26, 2015	53.20	53.20	52.57	52.71
1178	AMEX	IVOG	Fri, May 22, 2015	53.28	53.30	53.15	53.26
1177	AMEX	IVOG	Thu, May 21, 2015	53.21	53.30	53.07	53.25
1176	AMEX	IVOG	Wed, May 20, 2015	53.15	53.34	53.13	53.20
1175	AMEX	IVOG	Tue, May 19, 2015	53.43	53.43	53.16	53.21
1174	AMEX	IVOG	Mon, May 18, 2015	52.85	53.23	52.80	53.23
1173	AMEX	IVOG	Fri, May 15, 2015	52.90	52.90	52.68	52.72
1172	AMEX	IVOG	Thu, May 14, 2015	52.40	52.71	52.31	52.69
1171	AMEX	IVOG	Wed, May 13, 2015	52.14	52.27	52.10	52.11
1170	AMEX	IVOG	Tue, May 12, 2015	51.87	52.08	51.63	52.08
1169	AMEX	IVOG	Mon, May 11, 2015	52.36	52.48	52.23	52.26
1168	AMEX	IVOG	Fri, May 8, 2015	52.45	52.59	52.31	52.37
1167	AMEX	IVOG	Thu, May 7, 2015	51.68	51.97	51.59	51.86
1166	AMEX	IVOG	Wed, May 6, 2015	51.76	51.76	51.28	51.50
1165	AMEX	IVOG	Tue, May 5, 2015	52.29	52.29	51.45	51.54
1164	AMEX	IVOG	Mon, May 4, 2015	52.26	52.40	52.21	52.24
1163	AMEX	IVOG	Fri, May 1, 2015	51.61	52.10	51.61	52.01
1162	AMEX	IVOG	Thu, Apr 30, 2015	52.03	52.03	51.36	51.42
1161	AMEX	IVOG	Wed, Apr 29, 2015	52.40	52.40	51.92	52.23
1160	AMEX	IVOG	Tue, Apr 28, 2015	52.47	52.64	52.05	52.56
1159	AMEX	IVOG	Mon, Apr 27, 2015	53.08	53.13	52.47	52.48
1158	AMEX	IVOG	Fri, Apr 24, 2015	53.42	53.42	53.01	53.05
1157	AMEX	IVOG	Thu, Apr 23, 2015	52.93	53.30	52.93	53.27
1156	AMEX	IVOG	Wed, Apr 22, 2015	52.99	52.99	52.78	52.93
1155	AMEX	IVOG	Tue, Apr 21, 2015	52.94	52.94	52.80	52.86
1154	AMEX	IVOG	Mon, Apr 20, 2015	52.44	52.76	52.44	52.70
1153	AMEX	IVOG	Fri, Apr 17, 2015	52.57	52.57	52.05	52.27
1152	AMEX	IVOG	Thu, Apr 16, 2015	52.88	52.94	52.63	52.82
1151	AMEX	IVOG	Wed, Apr 15, 2015	53.05	53.06	52.91	52.99
1150	AMEX	IVOG	Tue, Apr 14, 2015	52.89	52.90	52.48	52.78
1149	AMEX	IVOG	Mon, Apr 13, 2015	52.92	53.15	52.80	52.81
1148	AMEX	IVOG	Fri, Apr 10, 2015	53.12	53.12	52.93	53.03
1147	AMEX	IVOG	Thu, Apr 9, 2015	52.99	53.12	52.59	52.82
1146	AMEX	IVOG	Wed, Apr 8, 2015	52.53	52.98	52.53	52.96
1145	AMEX	IVOG	Tue, Apr 7, 2015	52.98	53.03	52.64	52.64
1144	AMEX	IVOG	Mon, Apr 6, 2015	52.57	53.07	52.50	52.96
1143	AMEX	IVOG	Thu, Apr 2, 2015	52.37	52.78	52.37	52.72
1142	AMEX	IVOG	Wed, Apr 1, 2015	52.77	52.77	52.20	52.35
1141	AMEX	IVOG	Tue, Mar 31, 2015	52.85	52.91	52.65	52.70
1140	AMEX	IVOG	Mon, Mar 30, 2015	52.65	53.00	52.51	52.95
1139	AMEX	IVOG	Fri, Mar 27, 2015	51.78	52.25	51.78	52.22
1138	AMEX	IVOG	Thu, Mar 26, 2015	51.65	52.05	51.56	51.90
1137	AMEX	IVOG	Wed, Mar 25, 2015	53.12	53.12	51.96	51.96
1136	AMEX	IVOG	Tue, Mar 24, 2015	53.10	53.13	52.87	52.87
1135	AMEX	IVOG	Mon, Mar 23, 2015	53.23	53.30	53.13	53.13
1134	AMEX	IVOG	Fri, Mar 20, 2015	52.87	53.34	52.87	53.29
1133	AMEX	IVOG	Thu, Mar 19, 2015	52.80	52.81	52.60	52.78
1132	AMEX	IVOG	Wed, Mar 18, 2015	52.31	52.80	52.09	52.77
1131	AMEX	IVOG	Tue, Mar 17, 2015	52.06	52.29	52.03	52.20
1130	AMEX	IVOG	Mon, Mar 16, 2015	51.84	52.21	51.75	52.17
1129	AMEX	IVOG	Fri, Mar 13, 2015	51.31	51.50	51.19	51.46
1128	AMEX	IVOG	Thu, Mar 12, 2015	51.35	51.81	51.35	51.79
1127	AMEX	IVOG	Wed, Mar 11, 2015	51.47	51.47	50.71	51.14
1126	AMEX	IVOG	Tue, Mar 10, 2015	51.01	51.01	50.73	50.73
1125	AMEX	IVOG	Mon, Mar 9, 2015	51.22	51.37	51.15	51.32
1124	AMEX	IVOG	Fri, Mar 6, 2015	51.83	51.83	50.96	50.99
1123	AMEX	IVOG	Thu, Mar 5, 2015	51.76	51.77	51.55	51.70
1122	AMEX	IVOG	Wed, Mar 4, 2015	51.73	51.73	51.39	51.55
1121	AMEX	IVOG	Tue, Mar 3, 2015	52.08	52.08	51.59	51.78
1120	AMEX	IVOG	Mon, Mar 2, 2015	51.70	52.07	51.66	52.07
1119	AMEX	IVOG	Fri, Feb 27, 2015	51.80	51.82	51.57	51.57
1118	AMEX	IVOG	Thu, Feb 26, 2015	51.88	51.88	51.61	51.73
1117	AMEX	IVOG	Wed, Feb 25, 2015	51.81	51.99	51.76	51.77
1116	AMEX	IVOG	Tue, Feb 24, 2015	51.95	51.95	51.72	51.85
1115	AMEX	IVOG	Mon, Feb 23, 2015	51.85	51.85	51.67	51.78
1114	AMEX	IVOG	Fri, Feb 20, 2015	51.41	51.86	51.17	51.80
1113	AMEX	IVOG	Thu, Feb 19, 2015	51.46	51.50	51.37	51.39
1112	AMEX	IVOG	Wed, Feb 18, 2015	51.32	51.52	51.13	51.52
1111	AMEX	IVOG	Tue, Feb 17, 2015	51.37	51.40	51.12	51.19
1110	AMEX	IVOG	Fri, Feb 13, 2015	51.12	51.22	50.95	51.22
1109	AMEX	IVOG	Thu, Feb 12, 2015	50.84	51.04	50.64	51.00
1108	AMEX	IVOG	Wed, Feb 11, 2015	50.57	50.58	50.32	50.54
1107	AMEX	IVOG	Tue, Feb 10, 2015	50.40	50.55	50.00	50.53
1106	AMEX	IVOG	Mon, Feb 9, 2015	50.27	50.28	49.98	50.06
1105	AMEX	IVOG	Fri, Feb 6, 2015	50.77	50.77	50.18	50.24
1104	AMEX	IVOG	Thu, Feb 5, 2015	50.56	50.64	50.46	50.62
1103	AMEX	IVOG	Wed, Feb 4, 2015	50.25	50.49	50.14	50.22
1102	AMEX	IVOG	Tue, Feb 3, 2015	49.66	50.32	49.66	50.32
1101	AMEX	IVOG	Mon, Feb 2, 2015	49.57	49.57	48.83	49.54
1100	AMEX	IVOG	Fri, Jan 30, 2015	49.89	49.91	49.32	49.32
1099	AMEX	IVOG	Thu, Jan 29, 2015	49.73	50.13	49.56	50.11
1098	AMEX	IVOG	Wed, Jan 28, 2015	50.56	50.56	49.65	49.72
1097	AMEX	IVOG	Tue, Jan 27, 2015	50.15	50.40	49.84	50.22
1096	AMEX	IVOG	Mon, Jan 26, 2015	50.07	50.56	49.93	50.56
1095	AMEX	IVOG	Fri, Jan 23, 2015	50.27	50.29	50.04	50.04
1094	AMEX	IVOG	Thu, Jan 22, 2015	49.65	50.17	49.27	50.13
1093	AMEX	IVOG	Wed, Jan 21, 2015	48.90	49.29	48.90	49.23
1092	AMEX	IVOG	Tue, Jan 20, 2015	49.33	49.35	48.71	49.07
1091	AMEX	IVOG	Fri, Jan 16, 2015	48.39	49.12	48.37	49.12
1090	AMEX	IVOG	Thu, Jan 15, 2015	49.16	49.16	48.48	48.48
1089	AMEX	IVOG	Wed, Jan 14, 2015	48.72	48.92	48.50	48.92
1088	AMEX	IVOG	Tue, Jan 13, 2015	49.44	49.85	48.69	49.01
1087	AMEX	IVOG	Mon, Jan 12, 2015	49.42	49.42	48.99	49.06
1086	AMEX	IVOG	Fri, Jan 9, 2015	49.55	49.55	49.16	49.22
1085	AMEX	IVOG	Thu, Jan 8, 2015	49.04	49.49	49.04	49.45
1084	AMEX	IVOG	Wed, Jan 7, 2015	48.42	48.68	48.25	48.65
1083	AMEX	IVOG	Tue, Jan 6, 2015	48.68	48.68	47.87	48.11
1082	AMEX	IVOG	Mon, Jan 5, 2015	48.94	48.94	48.46	48.56
1081	AMEX	IVOG	Fri, Jan 2, 2015	49.28	49.43	48.74	49.08
1080	AMEX	IVOG	Wed, Dec 31, 2014	49.77	49.90	49.12	49.12
1079	AMEX	IVOG	Tue, Dec 30, 2014	49.83	49.83	49.61	49.61
1078	AMEX	IVOG	Mon, Dec 29, 2014	49.74	49.88	49.65	49.80
1077	AMEX	IVOG	Fri, Dec 26, 2014	49.73	49.79	49.70	49.71
1076	AMEX	IVOG	Wed, Dec 24, 2014	49.43	49.63	49.43	49.59
1075	AMEX	IVOG	Tue, Dec 23, 2014	49.58	49.58	49.27	49.32
1074	AMEX	IVOG	Mon, Dec 22, 2014	49.27	49.30	49.12	49.30
1073	AMEX	IVOG	Fri, Dec 19, 2014	49.55	49.61	49.21	49.48
1072	AMEX	IVOG	Thu, Dec 18, 2014	49.41	49.41	48.91	49.14
1071	AMEX	IVOG	Wed, Dec 17, 2014	47.46	48.53	47.41	48.50
1070	AMEX	IVOG	Tue, Dec 16, 2014	47.28	48.09	47.28	47.52
1069	AMEX	IVOG	Mon, Dec 15, 2014	48.04	48.20	47.41	47.64
1068	AMEX	IVOG	Fri, Dec 12, 2014	48.13	48.33	47.90	47.94
1067	AMEX	IVOG	Thu, Dec 11, 2014	48.48	48.92	48.48	48.58
1066	AMEX	IVOG	Wed, Dec 10, 2014	49.19	49.19	48.23	48.23
1065	AMEX	IVOG	Tue, Dec 9, 2014	48.64	49.20	48.44	49.20
1064	AMEX	IVOG	Mon, Dec 8, 2014	49.30	49.61	48.81	48.96
1063	AMEX	IVOG	Fri, Dec 5, 2014	49.40	49.45	49.28	49.38
1062	AMEX	IVOG	Thu, Dec 4, 2014	49.29	49.29	49.07	49.19
1061	AMEX	IVOG	Wed, Dec 3, 2014	48.87	49.35	48.87	49.33
1060	AMEX	IVOG	Tue, Dec 2, 2014	48.61	48.96	48.61	48.90
1059	AMEX	IVOG	Mon, Dec 1, 2014	49.36	49.36	48.69	48.69
1058	AMEX	IVOG	Fri, Nov 28, 2014	49.67	49.68	49.27	49.28
1057	AMEX	IVOG	Wed, Nov 26, 2014	49.68	49.83	49.68	49.74
1056	AMEX	IVOG	Tue, Nov 25, 2014	49.90	49.94	49.64	49.71
1055	AMEX	IVOG	Mon, Nov 24, 2014	49.49	49.71	49.49	49.71
1054	AMEX	IVOG	Fri, Nov 21, 2014	49.75	49.75	49.34	49.34
1053	AMEX	IVOG	Thu, Nov 20, 2014	48.74	49.11	48.67	49.10
1052	AMEX	IVOG	Wed, Nov 19, 2014	49.07	49.07	48.64	48.89
1051	AMEX	IVOG	Tue, Nov 18, 2014	48.79	49.18	48.79	49.01
1050	AMEX	IVOG	Mon, Nov 17, 2014	48.89	48.89	48.75	48.76
1049	AMEX	IVOG	Fri, Nov 14, 2014	48.81	49.05	48.81	48.91
1048	AMEX	IVOG	Thu, Nov 13, 2014	49.15	49.15	49.10	49.11
1047	AMEX	IVOG	Wed, Nov 12, 2014	48.78	49.08	48.70	49.04
1046	AMEX	IVOG	Tue, Nov 11, 2014	48.85	48.99	48.84	48.91
1045	AMEX	IVOG	Mon, Nov 10, 2014	48.76	48.94	48.76	48.83
1044	AMEX	IVOG	Fri, Nov 7, 2014	48.64	48.76	48.54	48.64
1043	AMEX	IVOG	Thu, Nov 6, 2014	48.42	48.68	48.42	48.68
1042	AMEX	IVOG	Wed, Nov 5, 2014	48.39	48.56	48.14	48.19
1041	AMEX	IVOG	Tue, Nov 4, 2014	48.12	48.27	47.98	48.09
1040	AMEX	IVOG	Mon, Nov 3, 2014	48.48	48.57	48.26	48.35
1039	AMEX	IVOG	Fri, Oct 31, 2014	48.10	48.19	47.90	48.14
1038	AMEX	IVOG	Thu, Oct 30, 2014	47.54	47.77	47.18	47.55
1037	AMEX	IVOG	Wed, Oct 29, 2014	47.58	47.79	47.29	47.55
1036	AMEX	IVOG	Tue, Oct 28, 2014	47.00	47.62	46.93	47.62
1035	AMEX	IVOG	Mon, Oct 27, 2014	47.55	48.75	46.38	46.69
1034	AMEX	IVOG	Fri, Oct 24, 2014	46.75	46.77	46.42	46.77
1033	AMEX	IVOG	Thu, Oct 23, 2014	46.43	46.86	46.33	46.59
1032	AMEX	IVOG	Wed, Oct 22, 2014	46.49	46.54	45.89	45.89
1031	AMEX	IVOG	Tue, Oct 21, 2014	45.68	46.41	45.59	46.39
1030	AMEX	IVOG	Mon, Oct 20, 2014	44.82	45.31	44.79	45.29
1029	AMEX	IVOG	Fri, Oct 17, 2014	45.09	45.17	44.65	44.80
1028	AMEX	IVOG	Thu, Oct 16, 2014	43.53	44.60	43.30	44.60
1027	AMEX	IVOG	Wed, Oct 15, 2014	43.50	44.25	43.01	43.98
1026	AMEX	IVOG	Tue, Oct 14, 2014	43.86	44.42	43.75	43.92
1025	AMEX	IVOG	Mon, Oct 13, 2014	44.35	44.43	43.56	43.57
1024	AMEX	IVOG	Fri, Oct 10, 2014	45.19	45.19	44.27	44.27
1023	AMEX	IVOG	Thu, Oct 9, 2014	46.11	46.14	45.18	45.19
1022	AMEX	IVOG	Wed, Oct 8, 2014	45.78	46.28	45.45	46.26
1021	AMEX	IVOG	Tue, Oct 7, 2014	46.26	46.26	45.74	45.74
1020	AMEX	IVOG	Mon, Oct 6, 2014	46.79	46.79	46.40	46.45
1019	AMEX	IVOG	Fri, Oct 3, 2014	46.63	46.68	46.38	46.59
1018	AMEX	IVOG	Thu, Oct 2, 2014	46.03	46.33	45.53	46.21
1017	AMEX	IVOG	Wed, Oct 1, 2014	46.68	46.69	46.00	46.11
1016	AMEX	IVOG	Tue, Sep 30, 2014	47.27	47.27	46.74	46.74
1015	AMEX	IVOG	Mon, Sep 29, 2014	46.80	47.21	46.77	47.19
1014	AMEX	IVOG	Fri, Sep 26, 2014	47.03	47.27	46.88	47.19
1013	AMEX	IVOG	Thu, Sep 25, 2014	47.26	47.35	46.77	46.90
1012	AMEX	IVOG	Wed, Sep 24, 2014	47.21	47.51	47.18	47.50
1011	AMEX	IVOG	Tue, Sep 23, 2014	47.44	47.68	47.25	47.25
1010	AMEX	IVOG	Mon, Sep 22, 2014	48.13	48.20	47.52	47.60
1009	AMEX	IVOG	Fri, Sep 19, 2014	48.82	48.82	48.16	48.29
1008	AMEX	IVOG	Thu, Sep 18, 2014	48.61	48.61	48.49	48.54
1007	AMEX	IVOG	Wed, Sep 17, 2014	48.48	48.53	48.33	48.44
1006	AMEX	IVOG	Tue, Sep 16, 2014	48.01	48.44	47.97	48.40
1005	AMEX	IVOG	Mon, Sep 15, 2014	48.45	48.45	47.94	48.07
1004	AMEX	IVOG	Fri, Sep 12, 2014	48.73	48.73	48.21	48.32
1003	AMEX	IVOG	Thu, Sep 11, 2014	48.23	48.71	48.23	48.70
1002	AMEX	IVOG	Wed, Sep 10, 2014	48.41	48.51	48.23	48.50
1001	AMEX	IVOG	Tue, Sep 9, 2014	48.82	48.82	48.35	48.35
1000	AMEX	IVOG	Mon, Sep 8, 2014	48.60	48.83	48.57	48.75
999	AMEX	IVOG	Fri, Sep 5, 2014	48.66	48.69	48.31	48.69
998	AMEX	IVOG	Thu, Sep 4, 2014	48.71	48.89	48.45	48.45
997	AMEX	IVOG	Wed, Sep 3, 2014	49.12	49.12	48.63	48.70
996	AMEX	IVOG	Tue, Sep 2, 2014	48.76	48.93	48.62	48.79
995	AMEX	IVOG	Fri, Aug 29, 2014	48.52	48.61	48.33	48.59
994	AMEX	IVOG	Thu, Aug 28, 2014	48.18	48.37	48.04	48.32
993	AMEX	IVOG	Wed, Aug 27, 2014	48.57	48.57	48.37	48.40
992	AMEX	IVOG	Tue, Aug 26, 2014	48.47	48.59	48.42	48.51
991	AMEX	IVOG	Mon, Aug 25, 2014	48.54	48.54	48.27	48.40
990	AMEX	IVOG	Fri, Aug 22, 2014	48.25	48.32	48.05	48.32
989	AMEX	IVOG	Thu, Aug 21, 2014	48.23	48.25	47.93	48.21
988	AMEX	IVOG	Wed, Aug 20, 2014	47.94	48.15	47.88	48.13
987	AMEX	IVOG	Tue, Aug 19, 2014	47.93	48.00	47.90	47.99
986	AMEX	IVOG	Mon, Aug 18, 2014	47.54	47.74	47.43	47.74
985	AMEX	IVOG	Fri, Aug 15, 2014	47.35	47.40	46.87	47.13
984	AMEX	IVOG	Thu, Aug 14, 2014	47.06	47.16	46.97	47.13
983	AMEX	IVOG	Wed, Aug 13, 2014	46.61	46.93	46.61	46.93
982	AMEX	IVOG	Tue, Aug 12, 2014	46.74	46.89	46.43	46.49
981	AMEX	IVOG	Mon, Aug 11, 2014	46.87	47.01	46.78	46.87
980	AMEX	IVOG	Fri, Aug 8, 2014	46.24	46.58	46.11	46.58
979	AMEX	IVOG	Thu, Aug 7, 2014	46.54	46.56	46.00	46.03
978	AMEX	IVOG	Wed, Aug 6, 2014	46.00	46.54	46.00	46.33
977	AMEX	IVOG	Tue, Aug 5, 2014	46.31	46.59	46.08	46.28
976	AMEX	IVOG	Mon, Aug 4, 2014	46.38	46.51	46.04	46.51
975	AMEX	IVOG	Fri, Aug 1, 2014	46.17	46.39	45.78	46.14
974	AMEX	IVOG	Thu, Jul 31, 2014	46.88	46.96	46.34	46.39
973	AMEX	IVOG	Wed, Jul 30, 2014	47.46	47.52	47.15	47.36
972	AMEX	IVOG	Tue, Jul 29, 2014	47.54	47.64	47.21	47.21
971	AMEX	IVOG	Mon, Jul 28, 2014	47.66	47.66	47.22	47.38
970	AMEX	IVOG	Fri, Jul 25, 2014	47.55	47.73	47.49	47.50
969	AMEX	IVOG	Thu, Jul 24, 2014	47.82	47.93	47.78	47.84
968	AMEX	IVOG	Wed, Jul 23, 2014	47.75	47.77	47.53	47.66
967	AMEX	IVOG	Tue, Jul 22, 2014	47.62	47.88	47.62	47.74
966	AMEX	IVOG	Mon, Jul 21, 2014	47.47	47.49	47.30	47.42
965	AMEX	IVOG	Fri, Jul 18, 2014	47.11	47.59	47.09	47.58
964	AMEX	IVOG	Thu, Jul 17, 2014	47.40	47.56	46.95	47.04
963	AMEX	IVOG	Wed, Jul 16, 2014	47.64	47.69	47.36	47.55
962	AMEX	IVOG	Tue, Jul 15, 2014	47.88	47.88	47.54	47.58
961	AMEX	IVOG	Mon, Jul 14, 2014	47.95	47.96	47.76	47.79
960	AMEX	IVOG	Fri, Jul 11, 2014	47.55	47.66	47.43	47.52
959	AMEX	IVOG	Thu, Jul 10, 2014	47.24	47.73	47.11	47.63
958	AMEX	IVOG	Wed, Jul 9, 2014	47.90	48.08	47.88	48.04
957	AMEX	IVOG	Tue, Jul 8, 2014	48.41	48.41	47.70	47.87
956	AMEX	IVOG	Mon, Jul 7, 2014	48.86	48.86	48.32	48.33
955	AMEX	IVOG	Thu, Jul 3, 2014	48.78	48.86	48.71	48.86
954	AMEX	IVOG	Wed, Jul 2, 2014	48.91	48.91	48.51	48.52
953	AMEX	IVOG	Tue, Jul 1, 2014	48.79	49.13	48.74	48.95
952	AMEX	IVOG	Mon, Jun 30, 2014	48.12	48.41	48.11	48.41
951	AMEX	IVOG	Fri, Jun 27, 2014	47.91	48.19	47.91	48.11
950	AMEX	IVOG	Thu, Jun 26, 2014	48.11	48.11	47.68	47.94
949	AMEX	IVOG	Wed, Jun 25, 2014	47.88	48.00	47.76	47.99
948	AMEX	IVOG	Tue, Jun 24, 2014	48.10	48.26	47.67	47.67
947	AMEX	IVOG	Mon, Jun 23, 2014	48.24	48.24	47.98	48.06
946	AMEX	IVOG	Fri, Jun 20, 2014	48.08	48.12	47.98	48.09
945	AMEX	IVOG	Thu, Jun 19, 2014	48.08	48.08	47.77	47.91
944	AMEX	IVOG	Wed, Jun 18, 2014	47.75	47.88	47.60	47.88
943	AMEX	IVOG	Tue, Jun 17, 2014	47.76	47.97	47.65	47.77
942	AMEX	IVOG	Mon, Jun 16, 2014	47.25	47.41	47.10	47.31
941	AMEX	IVOG	Fri, Jun 13, 2014	47.34	47.36	47.23	47.29
940	AMEX	IVOG	Thu, Jun 12, 2014	47.56	47.56	47.21	47.21
939	AMEX	IVOG	Wed, Jun 11, 2014	47.32	47.51	47.29	47.49
938	AMEX	IVOG	Tue, Jun 10, 2014	47.71	47.71	47.48	47.58
937	AMEX	IVOG	Mon, Jun 9, 2014	47.68	47.99	47.57	47.81
936	AMEX	IVOG	Fri, Jun 6, 2014	47.34	47.67	47.34	47.62
935	AMEX	IVOG	Thu, Jun 5, 2014	47.01	47.33	46.79	47.24
934	AMEX	IVOG	Wed, Jun 4, 2014	46.58	46.80	46.58	46.79
933	AMEX	IVOG	Tue, Jun 3, 2014	46.71	46.71	46.45	46.62
932	AMEX	IVOG	Mon, Jun 2, 2014	46.51	46.68	46.27	46.68
931	AMEX	IVOG	Fri, May 30, 2014	46.76	46.76	46.45	46.53
930	AMEX	IVOG	Thu, May 29, 2014	46.69	46.73	46.54	46.66
929	AMEX	IVOG	Wed, May 28, 2014	46.68	46.68	46.36	46.54
928	AMEX	IVOG	Tue, May 27, 2014	46.52	46.75	46.52	46.67
927	AMEX	IVOG	Fri, May 23, 2014	46.09	46.40	46.09	46.39
926	AMEX	IVOG	Thu, May 22, 2014	45.89	46.19	45.89	46.14
925	AMEX	IVOG	Wed, May 21, 2014	45.59	45.81	45.56	45.75
924	AMEX	IVOG	Tue, May 20, 2014	45.76	45.76	45.22	45.43
923	AMEX	IVOG	Mon, May 19, 2014	45.48	45.92	45.38	45.86
922	AMEX	IVOG	Fri, May 16, 2014	45.16	45.52	45.14	45.50
921	AMEX	IVOG	Thu, May 15, 2014	45.47	45.47	44.74	45.27
920	AMEX	IVOG	Wed, May 14, 2014	46.05	46.05	45.64	45.68
919	AMEX	IVOG	Tue, May 13, 2014	46.26	46.41	46.07	46.09
918	AMEX	IVOG	Mon, May 12, 2014	45.80	46.36	45.80	46.36
917	AMEX	IVOG	Fri, May 9, 2014	45.30	45.50	45.13	45.50
916	AMEX	IVOG	Thu, May 8, 2014	45.62	46.05	45.38	45.42
915	AMEX	IVOG	Wed, May 7, 2014	45.76	45.76	45.06	45.68
914	AMEX	IVOG	Tue, May 6, 2014	45.98	45.98	45.56	45.59
913	AMEX	IVOG	Mon, May 5, 2014	45.80	46.06	45.47	45.99
912	AMEX	IVOG	Fri, May 2, 2014	45.85	46.29	45.79	45.96
911	AMEX	IVOG	Thu, May 1, 2014	45.74	46.15	45.61	45.75
910	AMEX	IVOG	Wed, Apr 30, 2014	45.35	45.68	45.18	45.68
909	AMEX	IVOG	Tue, Apr 29, 2014	45.41	45.55	45.23	45.43
908	AMEX	IVOG	Mon, Apr 28, 2014	45.66	45.68	44.75	45.14
907	AMEX	IVOG	Fri, Apr 25, 2014	45.83	45.94	45.37	45.40
906	AMEX	IVOG	Thu, Apr 24, 2014	46.37	46.37	45.71	46.05
905	AMEX	IVOG	Wed, Apr 23, 2014	46.35	46.35	46.07	46.07
904	AMEX	IVOG	Tue, Apr 22, 2014	46.05	46.35	46.00	46.26
903	AMEX	IVOG	Mon, Apr 21, 2014	45.80	45.92	45.68	45.88
902	AMEX	IVOG	Thu, Apr 17, 2014	45.51	45.82	45.43	45.78
901	AMEX	IVOG	Wed, Apr 16, 2014	45.26	45.51	45.17	45.51
900	AMEX	IVOG	Tue, Apr 15, 2014	44.81	45.08	44.13	44.94
899	AMEX	IVOG	Mon, Apr 14, 2014	45.64	45.64	44.61	44.64
898	AMEX	IVOG	Fri, Apr 11, 2014	44.95	45.13	44.46	44.56
897	AMEX	IVOG	Thu, Apr 10, 2014	46.37	46.37	45.00	45.12
896	AMEX	IVOG	Wed, Apr 9, 2014	46.01	46.34	45.75	46.29
895	AMEX	IVOG	Tue, Apr 8, 2014	45.53	45.79	45.20	45.64
894	AMEX	IVOG	Mon, Apr 7, 2014	46.42	46.42	45.29	45.54
893	AMEX	IVOG	Fri, Apr 4, 2014	47.74	47.74	46.37	46.50
892	AMEX	IVOG	Thu, Apr 3, 2014	47.84	47.84	47.23	47.37
891	AMEX	IVOG	Wed, Apr 2, 2014	47.71	47.72	47.59	47.72
890	AMEX	IVOG	Tue, Apr 1, 2014	47.21	47.51	47.14	47.49
889	AMEX	IVOG	Mon, Mar 31, 2014	46.69	47.09	46.61	47.05
888	AMEX	IVOG	Fri, Mar 28, 2014	46.13	46.68	46.13	46.29
887	AMEX	IVOG	Thu, Mar 27, 2014	46.17	46.24	45.90	46.08
886	AMEX	IVOG	Wed, Mar 26, 2014	47.16	47.16	46.19	46.19
885	AMEX	IVOG	Tue, Mar 25, 2014	47.17	47.17	46.74	46.85
884	AMEX	IVOG	Mon, Mar 24, 2014	47.54	47.56	46.49	46.83
883	AMEX	IVOG	Fri, Mar 21, 2014	47.73	47.74	47.23	47.33
882	AMEX	IVOG	Thu, Mar 20, 2014	47.24	47.47	47.08	47.44
881	AMEX	IVOG	Wed, Mar 19, 2014	47.58	47.66	47.17	47.31
880	AMEX	IVOG	Tue, Mar 18, 2014	47.25	47.65	47.24	47.63
879	AMEX	IVOG	Mon, Mar 17, 2014	47.08	47.40	47.01	47.13
878	AMEX	IVOG	Fri, Mar 14, 2014	46.52	46.91	46.52	46.70
877	AMEX	IVOG	Thu, Mar 13, 2014	47.40	47.73	46.45	46.59
876	AMEX	IVOG	Wed, Mar 12, 2014	46.94	47.20	46.69	47.14
875	AMEX	IVOG	Tue, Mar 11, 2014	47.60	47.80	47.02	47.09
874	AMEX	IVOG	Mon, Mar 10, 2014	47.74	47.74	47.32	47.46
873	AMEX	IVOG	Fri, Mar 7, 2014	47.98	47.98	47.58	47.69
872	AMEX	IVOG	Thu, Mar 6, 2014	47.82	47.88	47.69	47.72
871	AMEX	IVOG	Wed, Mar 5, 2014	47.88	47.88	47.64	47.65
870	AMEX	IVOG	Tue, Mar 4, 2014	47.52	47.88	47.50	47.88
869	AMEX	IVOG	Mon, Mar 3, 2014	46.92	47.16	46.71	46.91
868	AMEX	IVOG	Fri, Feb 28, 2014	47.20	47.57	47.05	47.27
867	AMEX	IVOG	Thu, Feb 27, 2014	46.94	47.17	46.86	47.17
866	AMEX	IVOG	Wed, Feb 26, 2014	46.88	47.23	46.88	46.97
865	AMEX	IVOG	Tue, Feb 25, 2014	46.95	47.13	46.71	46.72
864	AMEX	IVOG	Mon, Feb 24, 2014	46.72	47.19	46.72	46.92
863	AMEX	IVOG	Fri, Feb 21, 2014	46.62	46.77	46.51	46.60
862	AMEX	IVOG	Thu, Feb 20, 2014	46.30	46.63	46.16	46.61
861	AMEX	IVOG	Wed, Feb 19, 2014	46.48	46.63	46.16	46.19
860	AMEX	IVOG	Tue, Feb 18, 2014	46.34	46.57	46.26	46.55
859	AMEX	IVOG	Fri, Feb 14, 2014	46.07	46.24	46.01	46.22
858	AMEX	IVOG	Thu, Feb 13, 2014	45.39	46.18	45.39	46.12
857	AMEX	IVOG	Wed, Feb 12, 2014	45.61	45.82	45.53	45.82
856	AMEX	IVOG	Tue, Feb 11, 2014	45.02	45.47	44.94	45.43
855	AMEX	IVOG	Mon, Feb 10, 2014	44.78	44.95	44.66	44.91
854	AMEX	IVOG	Fri, Feb 7, 2014	44.59	44.87	44.42	44.84
853	AMEX	IVOG	Thu, Feb 6, 2014	43.89	44.32	43.89	44.31
852	AMEX	IVOG	Wed, Feb 5, 2014	43.50	43.73	43.08	43.63
851	AMEX	IVOG	Tue, Feb 4, 2014	43.36	43.82	43.24	43.76
850	AMEX	IVOG	Mon, Feb 3, 2014	44.83	44.83	43.16	43.16
849	AMEX	IVOG	Fri, Jan 31, 2014	45.00	45.15	44.49	44.88
848	AMEX	IVOG	Thu, Jan 30, 2014	44.88	45.17	44.77	45.10
847	AMEX	IVOG	Wed, Jan 29, 2014	44.44	44.77	44.35	44.37
846	AMEX	IVOG	Tue, Jan 28, 2014	44.38	44.87	44.38	44.84
845	AMEX	IVOG	Mon, Jan 27, 2014	45.00	45.00	44.05	44.39
844	AMEX	IVOG	Fri, Jan 24, 2014	45.93	45.94	44.90	44.94
843	AMEX	IVOG	Thu, Jan 23, 2014	46.39	46.42	45.95	46.16
842	AMEX	IVOG	Wed, Jan 22, 2014	46.27	46.60	46.27	46.60
841	AMEX	IVOG	Tue, Jan 21, 2014	46.46	46.46	46.03	46.25
840	AMEX	IVOG	Fri, Jan 17, 2014	46.34	46.34	46.14	46.14
839	AMEX	IVOG	Thu, Jan 16, 2014	46.35	46.39	46.24	46.31
838	AMEX	IVOG	Wed, Jan 15, 2014	46.24	46.39	46.24	46.39
837	AMEX	IVOG	Tue, Jan 14, 2014	45.79	46.17	45.66	46.15
836	AMEX	IVOG	Mon, Jan 13, 2014	46.20	46.22	45.44	45.55
835	AMEX	IVOG	Fri, Jan 10, 2014	46.07	46.24	46.02	46.24
834	AMEX	IVOG	Thu, Jan 9, 2014	46.10	46.13	45.74	45.95
833	AMEX	IVOG	Wed, Jan 8, 2014	45.82	45.95	45.65	45.90
832	AMEX	IVOG	Tue, Jan 7, 2014	45.46	45.83	45.46	45.82
831	AMEX	IVOG	Mon, Jan 6, 2014	46.00	46.00	45.41	45.41
830	AMEX	IVOG	Fri, Jan 3, 2014	45.74	45.86	45.61	45.75
829	AMEX	IVOG	Thu, Jan 2, 2014	45.99	46.01	45.43	45.61
828	AMEX	IVOG	Tue, Dec 31, 2013	46.07	46.14	45.97	46.08
827	AMEX	IVOG	Mon, Dec 30, 2013	45.84	45.95	45.80	45.89
826	AMEX	IVOG	Fri, Dec 27, 2013	45.92	46.01	45.78	45.82
825	AMEX	IVOG	Thu, Dec 26, 2013	46.03	46.03	45.83	45.83
824	AMEX	IVOG	Tue, Dec 24, 2013	45.78	45.80	45.72	45.76
823	AMEX	IVOG	Mon, Dec 23, 2013	45.53	45.62	45.48	45.62
822	AMEX	IVOG	Fri, Dec 20, 2013	44.82	45.31	44.82	45.25
821	AMEX	IVOG	Thu, Dec 19, 2013	45.37	45.37	45.01	45.07
820	AMEX	IVOG	Wed, Dec 18, 2013	44.95	45.42	44.67	45.41
819	AMEX	IVOG	Tue, Dec 17, 2013	44.79	44.88	44.62	44.87
818	AMEX	IVOG	Mon, Dec 16, 2013	44.75	44.88	44.71	44.88
817	AMEX	IVOG	Fri, Dec 13, 2013	44.35	44.63	44.30	44.47
816	AMEX	IVOG	Thu, Dec 12, 2013	44.19	44.44	44.14	44.29
815	AMEX	IVOG	Wed, Dec 11, 2013	45.11	45.11	44.27	44.32
814	AMEX	IVOG	Tue, Dec 10, 2013	45.15	45.27	45.01	45.04
813	AMEX	IVOG	Mon, Dec 9, 2013	45.18	45.27	45.06	45.12
812	AMEX	IVOG	Fri, Dec 6, 2013	45.09	45.13	44.90	45.02
811	AMEX	IVOG	Thu, Dec 5, 2013	44.60	44.72	44.48	44.70
810	AMEX	IVOG	Wed, Dec 4, 2013	44.58	44.83	44.25	44.66
809	AMEX	IVOG	Tue, Dec 3, 2013	44.81	44.89	44.58	44.68
808	AMEX	IVOG	Mon, Dec 2, 2013	44.90	45.30	44.70	44.86
807	AMEX	IVOG	Fri, Nov 29, 2013	45.14	45.14	44.90	44.90
806	AMEX	IVOG	Wed, Nov 27, 2013	45.08	45.13	44.95	45.09
805	AMEX	IVOG	Tue, Nov 26, 2013	44.88	45.09	44.88	44.98
804	AMEX	IVOG	Mon, Nov 25, 2013	45.10	45.10	44.81	44.88
803	AMEX	IVOG	Fri, Nov 22, 2013	44.96	45.02	44.83	44.97
802	AMEX	IVOG	Thu, Nov 21, 2013	44.50	44.88	44.50	44.85
801	AMEX	IVOG	Wed, Nov 20, 2013	44.50	44.57	44.16	44.22
800	AMEX	IVOG	Tue, Nov 19, 2013	44.77	44.79	44.32	44.40
799	AMEX	IVOG	Mon, Nov 18, 2013	45.09	45.18	44.64	44.70
798	AMEX	IVOG	Fri, Nov 15, 2013	44.96	45.06	44.86	45.05
797	AMEX	IVOG	Thu, Nov 14, 2013	44.75	44.88	44.69	44.88
796	AMEX	IVOG	Wed, Nov 13, 2013	44.03	44.58	44.03	44.58
795	AMEX	IVOG	Tue, Nov 12, 2013	44.19	44.20	44.00	44.20
794	AMEX	IVOG	Mon, Nov 11, 2013	44.08	44.27	44.03	44.24
793	AMEX	IVOG	Fri, Nov 8, 2013	43.62	44.06	43.58	44.00
792	AMEX	IVOG	Thu, Nov 7, 2013	44.34	44.34	43.41	43.43
791	AMEX	IVOG	Wed, Nov 6, 2013	44.63	44.63	44.20	44.24
790	AMEX	IVOG	Tue, Nov 5, 2013	44.50	44.50	44.25	44.40
789	AMEX	IVOG	Mon, Nov 4, 2013	44.40	44.60	44.33	44.60
788	AMEX	IVOG	Fri, Nov 1, 2013	44.26	44.46	44.00	44.30
787	AMEX	IVOG	Thu, Oct 31, 2013	44.29	44.51	44.07	44.33
786	AMEX	IVOG	Wed, Oct 30, 2013	44.65	44.65	44.07	44.20
785	AMEX	IVOG	Tue, Oct 29, 2013	44.33	44.52	44.21	44.52
784	AMEX	IVOG	Mon, Oct 28, 2013	44.46	44.46	44.12	44.30
783	AMEX	IVOG	Fri, Oct 25, 2013	44.41	44.41	44.16	44.32
782	AMEX	IVOG	Thu, Oct 24, 2013	44.35	44.39	44.19	44.39
781	AMEX	IVOG	Wed, Oct 23, 2013	44.33	44.35	44.00	44.19
780	AMEX	IVOG	Tue, Oct 22, 2013	44.56	44.68	44.31	44.51
779	AMEX	IVOG	Mon, Oct 21, 2013	44.42	44.42	44.21	44.25
778	AMEX	IVOG	Fri, Oct 18, 2013	44.13	44.32	43.98	44.32
777	AMEX	IVOG	Thu, Oct 17, 2013	43.40	43.89	43.39	43.86
776	AMEX	IVOG	Wed, Oct 16, 2013	43.37	43.54	43.37	43.52
775	AMEX	IVOG	Tue, Oct 15, 2013	43.34	43.44	42.89	43.00
774	AMEX	IVOG	Mon, Oct 14, 2013	43.08	43.46	42.97	43.46
773	AMEX	IVOG	Fri, Oct 11, 2013	42.78	43.19	42.78	43.17
772	AMEX	IVOG	Thu, Oct 10, 2013	42.48	42.87	42.40	42.87
771	AMEX	IVOG	Wed, Oct 9, 2013	41.95	42.06	41.71	42.05
770	AMEX	IVOG	Tue, Oct 8, 2013	42.77	42.78	42.05	42.05
769	AMEX	IVOG	Mon, Oct 7, 2013	42.90	43.09	42.77	42.77
768	AMEX	IVOG	Fri, Oct 4, 2013	43.04	43.35	43.00	43.26
767	AMEX	IVOG	Thu, Oct 3, 2013	43.22	43.22	42.69	43.02
766	AMEX	IVOG	Wed, Oct 2, 2013	43.27	43.41	43.03	43.30
765	AMEX	IVOG	Tue, Oct 1, 2013	42.73	43.53	42.73	43.46
764	AMEX	IVOG	Mon, Sep 30, 2013	42.46	42.92	42.34	42.78
763	AMEX	IVOG	Fri, Sep 27, 2013	42.78	42.90	42.72	42.83
762	AMEX	IVOG	Thu, Sep 26, 2013	42.87	43.01	42.87	42.88
761	AMEX	IVOG	Wed, Sep 25, 2013	42.79	42.96	42.58	42.67
760	AMEX	IVOG	Tue, Sep 24, 2013	42.65	42.89	42.52	42.68
759	AMEX	IVOG	Mon, Sep 23, 2013	42.87	42.87	42.46	42.66
758	AMEX	IVOG	Fri, Sep 20, 2013	43.36	43.36	42.93	43.00
757	AMEX	IVOG	Thu, Sep 19, 2013	43.46	43.47	43.23	43.27
756	AMEX	IVOG	Wed, Sep 18, 2013	42.81	43.36	42.59	43.31
755	AMEX	IVOG	Tue, Sep 17, 2013	42.56	42.84	42.56	42.84
754	AMEX	IVOG	Mon, Sep 16, 2013	42.80	42.89	42.52	42.53
753	AMEX	IVOG	Fri, Sep 13, 2013	42.40	42.40	42.16	42.28
752	AMEX	IVOG	Thu, Sep 12, 2013	42.49	42.50	42.19	42.28
751	AMEX	IVOG	Wed, Sep 11, 2013	42.39	42.39	42.16	42.30
750	AMEX	IVOG	Tue, Sep 10, 2013	42.23	42.30	42.08	42.28
749	AMEX	IVOG	Mon, Sep 9, 2013	41.42	41.90	41.36	41.88
748	AMEX	IVOG	Fri, Sep 6, 2013	41.39	41.46	40.98	41.34
747	AMEX	IVOG	Thu, Sep 5, 2013	41.12	41.24	41.12	41.13
746	AMEX	IVOG	Wed, Sep 4, 2013	40.58	41.01	40.44	41.00
745	AMEX	IVOG	Tue, Sep 3, 2013	41.03	41.16	40.18	40.50
744	AMEX	IVOG	Fri, Aug 30, 2013	41.09	41.09	40.45	40.46
743	AMEX	IVOG	Thu, Aug 29, 2013	40.71	41.25	40.71	41.13
742	AMEX	IVOG	Wed, Aug 28, 2013	40.66	40.98	40.66	40.80
741	AMEX	IVOG	Tue, Aug 27, 2013	41.20	41.22	40.71	40.73
740	AMEX	IVOG	Mon, Aug 26, 2013	41.67	41.79	41.50	41.55
739	AMEX	IVOG	Fri, Aug 23, 2013	41.68	41.68	41.42	41.56
738	AMEX	IVOG	Thu, Aug 22, 2013	41.20	41.55	41.20	41.53
737	AMEX	IVOG	Wed, Aug 21, 2013	41.21	41.50	41.00	41.11
736	AMEX	IVOG	Tue, Aug 20, 2013	40.92	41.44	40.92	41.38
735	AMEX	IVOG	Mon, Aug 19, 2013	41.06	41.18	40.89	40.89
734	AMEX	IVOG	Fri, Aug 16, 2013	41.10	41.42	41.07	41.19
733	AMEX	IVOG	Thu, Aug 15, 2013	41.68	41.80	41.14	41.22
732	AMEX	IVOG	Wed, Aug 14, 2013	42.29	42.29	42.00	42.03
731	AMEX	IVOG	Tue, Aug 13, 2013	42.49	42.49	42.09	42.40
730	AMEX	IVOG	Mon, Aug 12, 2013	42.02	42.48	42.01	42.40
729	AMEX	IVOG	Fri, Aug 9, 2013	42.24	42.34	42.24	42.25
728	AMEX	IVOG	Thu, Aug 8, 2013	42.19	42.29	42.05	42.23
727	AMEX	IVOG	Wed, Aug 7, 2013	42.25	42.31	41.93	42.00
726	AMEX	IVOG	Tue, Aug 6, 2013	42.69	42.73	42.30	42.36
725	AMEX	IVOG	Mon, Aug 5, 2013	42.79	42.80	42.70	42.78
724	AMEX	IVOG	Fri, Aug 2, 2013	42.75	42.83	42.70	42.82
723	AMEX	IVOG	Thu, Aug 1, 2013	42.46	43.03	42.46	43.01
722	AMEX	IVOG	Wed, Jul 31, 2013	41.99	42.29	41.95	42.28
721	AMEX	IVOG	Tue, Jul 30, 2013	41.84	41.95	41.74	41.82
720	AMEX	IVOG	Mon, Jul 29, 2013	41.70	41.76	41.57	41.60
719	AMEX	IVOG	Fri, Jul 26, 2013	41.75	41.79	41.63	41.76
718	AMEX	IVOG	Thu, Jul 25, 2013	41.86	41.91	41.72	41.91
717	AMEX	IVOG	Wed, Jul 24, 2013	42.48	42.48	41.88	41.88
716	AMEX	IVOG	Tue, Jul 23, 2013	42.43	42.43	42.22	42.27
715	AMEX	IVOG	Mon, Jul 22, 2013	42.24	42.27	42.11	42.23
714	AMEX	IVOG	Fri, Jul 19, 2013	41.97	42.13	41.95	42.07
713	AMEX	IVOG	Thu, Jul 18, 2013	41.75	42.05	41.74	41.95
712	AMEX	IVOG	Wed, Jul 17, 2013	41.73	41.75	41.66	41.67
711	AMEX	IVOG	Tue, Jul 16, 2013	41.88	41.88	41.47	41.51
710	AMEX	IVOG	Mon, Jul 15, 2013	41.88	41.91	41.69	41.78
709	AMEX	IVOG	Fri, Jul 12, 2013	41.59	41.78	41.59	41.69
708	AMEX	IVOG	Thu, Jul 11, 2013	41.49	41.61	41.40	41.60
707	AMEX	IVOG	Wed, Jul 10, 2013	41.00	41.03	40.78	40.94
706	AMEX	IVOG	Tue, Jul 9, 2013	40.91	41.02	40.64	40.99
705	AMEX	IVOG	Mon, Jul 8, 2013	40.72	40.80	40.55	40.60
704	AMEX	IVOG	Fri, Jul 5, 2013	40.40	40.50	39.97	40.50
703	AMEX	IVOG	Wed, Jul 3, 2013	39.79	39.99	39.75	39.99
702	AMEX	IVOG	Tue, Jul 2, 2013	40.09	40.24	39.77	39.88
701	AMEX	IVOG	Mon, Jul 1, 2013	39.79	40.26	39.79	39.96
700	AMEX	IVOG	Fri, Jun 28, 2013	39.62	39.81	39.46	39.57
699	AMEX	IVOG	Thu, Jun 27, 2013	39.36	39.72	39.36	39.67
698	AMEX	IVOG	Wed, Jun 26, 2013	39.42	39.42	39.03	39.18
697	AMEX	IVOG	Tue, Jun 25, 2013	38.73	38.92	38.50	38.83
696	AMEX	IVOG	Mon, Jun 24, 2013	38.41	38.69	38.06	38.37
695	AMEX	IVOG	Fri, Jun 21, 2013	39.02	39.11	38.47	38.80
694	AMEX	IVOG	Thu, Jun 20, 2013	39.68	39.68	38.91	38.95
693	AMEX	IVOG	Wed, Jun 19, 2013	40.65	40.71	40.13	40.13
692	AMEX	IVOG	Tue, Jun 18, 2013	40.32	40.75	40.32	40.66
691	AMEX	IVOG	Mon, Jun 17, 2013	40.43	40.43	40.18	40.20
690	AMEX	IVOG	Fri, Jun 14, 2013	40.21	40.32	40.03	40.08
689	AMEX	IVOG	Thu, Jun 13, 2013	39.58	40.28	39.48	40.28
688	AMEX	IVOG	Wed, Jun 12, 2013	40.24	40.24	39.50	39.55
687	AMEX	IVOG	Tue, Jun 11, 2013	40.39	40.39	39.75	39.95
686	AMEX	IVOG	Mon, Jun 10, 2013	40.56	40.61	40.30	40.37
685	AMEX	IVOG	Fri, Jun 7, 2013	40.31	40.47	40.01	40.42
684	AMEX	IVOG	Thu, Jun 6, 2013	39.58	39.93	39.50	39.93
683	AMEX	IVOG	Wed, Jun 5, 2013	40.05	40.10	39.53	39.53
682	AMEX	IVOG	Tue, Jun 4, 2013	40.42	40.47	39.94	40.14
681	AMEX	IVOG	Mon, Jun 3, 2013	40.66	40.66	40.03	40.39
680	AMEX	IVOG	Fri, May 31, 2013	40.86	41.12	40.60	40.60
679	AMEX	IVOG	Thu, May 30, 2013	40.80	41.05	40.80	41.00
678	AMEX	IVOG	Wed, May 29, 2013	40.86	40.86	40.54	40.73
677	AMEX	IVOG	Tue, May 28, 2013	41.41	41.48	40.99	41.13
676	AMEX	IVOG	Fri, May 24, 2013	40.56	40.79	40.51	40.77
675	AMEX	IVOG	Thu, May 23, 2013	40.56	40.98	40.41	40.92
674	AMEX	IVOG	Wed, May 22, 2013	41.85	41.96	40.96	40.96
673	AMEX	IVOG	Tue, May 21, 2013	41.70	41.86	41.63	41.79
672	AMEX	IVOG	Mon, May 20, 2013	41.65	41.84	41.65	41.68
671	AMEX	IVOG	Fri, May 17, 2013	41.49	41.73	41.45	41.73
670	AMEX	IVOG	Thu, May 16, 2013	41.52	41.61	41.30	41.30
669	AMEX	IVOG	Wed, May 15, 2013	41.36	41.62	41.33	41.53
668	AMEX	IVOG	Tue, May 14, 2013	40.95	41.37	40.95	41.37
667	AMEX	IVOG	Mon, May 13, 2013	40.91	40.98	40.76	40.92
666	AMEX	IVOG	Fri, May 10, 2013	40.75	40.95	40.75	40.95
665	AMEX	IVOG	Thu, May 9, 2013	40.70	40.82	40.61	40.67
664	AMEX	IVOG	Wed, May 8, 2013	40.45	40.66	40.45	40.56
663	AMEX	IVOG	Tue, May 7, 2013	40.27	40.54	40.20	40.54
662	AMEX	IVOG	Mon, May 6, 2013	39.95	40.21	39.94	40.20
661	AMEX	IVOG	Fri, May 3, 2013	39.89	40.13	39.69	39.97
660	AMEX	IVOG	Thu, May 2, 2013	39.22	39.44	39.12	39.40
659	AMEX	IVOG	Wed, May 1, 2013	39.59	39.59	39.00	39.00
658	AMEX	IVOG	Tue, Apr 30, 2013	39.37	39.54	39.30	39.54
657	AMEX	IVOG	Mon, Apr 29, 2013	39.32	39.47	39.32	39.41
656	AMEX	IVOG	Fri, Apr 26, 2013	39.30	39.34	39.04	39.18
655	AMEX	IVOG	Thu, Apr 25, 2013	39.19	39.50	39.19	39.33
654	AMEX	IVOG	Wed, Apr 24, 2013	38.99	39.10	38.84	39.02
653	AMEX	IVOG	Tue, Apr 23, 2013	38.79	39.05	38.79	38.89
652	AMEX	IVOG	Mon, Apr 22, 2013	38.47	38.59	38.14	38.55
651	AMEX	IVOG	Fri, Apr 19, 2013	38.11	38.39	38.04	38.38
650	AMEX	IVOG	Thu, Apr 18, 2013	37.98	38.01	37.52	37.58
649	AMEX	IVOG	Wed, Apr 17, 2013	38.25	38.25	37.64	37.93
648	AMEX	IVOG	Tue, Apr 16, 2013	38.31	38.54	38.09	38.54
647	AMEX	IVOG	Mon, Apr 15, 2013	39.00	39.00	37.92	38.00
646	AMEX	IVOG	Fri, Apr 12, 2013	39.19	39.22	38.99	39.19
645	AMEX	IVOG	Thu, Apr 11, 2013	39.11	39.42	39.10	39.24
644	AMEX	IVOG	Wed, Apr 10, 2013	38.68	39.12	38.68	39.12
643	AMEX	IVOG	Tue, Apr 9, 2013	38.64	38.65	38.39	38.57
642	AMEX	IVOG	Mon, Apr 8, 2013	38.26	38.48	38.18	38.48
641	AMEX	IVOG	Fri, Apr 5, 2013	37.69	38.15	37.60	38.08
640	AMEX	IVOG	Thu, Apr 4, 2013	38.08	38.29	38.08	38.29
639	AMEX	IVOG	Wed, Apr 3, 2013	38.72	38.72	37.97	38.08
638	AMEX	IVOG	Tue, Apr 2, 2013	39.03	39.05	38.61	38.61
637	AMEX	IVOG	Mon, Apr 1, 2013	39.26	39.26	38.75	38.82
636	AMEX	IVOG	Thu, Mar 28, 2013	38.88	39.27	38.88	39.22
635	AMEX	IVOG	Wed, Mar 27, 2013	38.70	38.97	38.56	38.94
634	AMEX	IVOG	Tue, Mar 26, 2013	38.85	38.89	38.73	38.80
633	AMEX	IVOG	Mon, Mar 25, 2013	38.95	39.03	38.53	38.64
632	AMEX	IVOG	Fri, Mar 22, 2013	38.79	38.83	38.72	38.76
631	AMEX	IVOG	Thu, Mar 21, 2013	38.75	38.93	38.57	38.64
630	AMEX	IVOG	Wed, Mar 20, 2013	38.77	39.04	38.75	38.98
629	AMEX	IVOG	Tue, Mar 19, 2013	38.76	38.81	38.22	38.45
628	AMEX	IVOG	Mon, Mar 18, 2013	38.46	38.81	38.45	38.64
627	AMEX	IVOG	Fri, Mar 15, 2013	38.84	38.87	38.70	38.78
626	AMEX	IVOG	Thu, Mar 14, 2013	38.86	38.91	38.80	38.89
625	AMEX	IVOG	Wed, Mar 13, 2013	38.59	38.73	38.51	38.69
624	AMEX	IVOG	Tue, Mar 12, 2013	38.53	38.58	38.43	38.45
623	AMEX	IVOG	Mon, Mar 11, 2013	38.50	38.59	38.47	38.52
622	AMEX	IVOG	Fri, Mar 8, 2013	38.51	38.60	38.24	38.60
621	AMEX	IVOG	Thu, Mar 7, 2013	38.34	38.36	38.21	38.31
620	AMEX	IVOG	Wed, Mar 6, 2013	38.32	38.39	38.20	38.27
619	AMEX	IVOG	Tue, Mar 5, 2013	37.93	38.21	37.93	38.16
618	AMEX	IVOG	Mon, Mar 4, 2013	37.42	37.62	37.33	37.62
617	AMEX	IVOG	Fri, Mar 1, 2013	37.36	37.51	37.04	37.43
616	AMEX	IVOG	Thu, Feb 28, 2013	37.57	37.80	37.54	37.54
615	AMEX	IVOG	Wed, Feb 27, 2013	36.99	37.72	36.99	37.68
614	AMEX	IVOG	Tue, Feb 26, 2013	36.90	37.04	36.72	37.04
613	AMEX	IVOG	Mon, Feb 25, 2013	37.62	37.62	36.93	36.93
612	AMEX	IVOG	Fri, Feb 22, 2013	37.30	37.43	37.23	37.41
611	AMEX	IVOG	Thu, Feb 21, 2013	37.44	37.44	36.93	37.14
610	AMEX	IVOG	Wed, Feb 20, 2013	38.20	38.20	37.52	37.52
609	AMEX	IVOG	Tue, Feb 19, 2013	38.07	38.21	38.05	38.20
608	AMEX	IVOG	Fri, Feb 15, 2013	38.12	38.17	37.98	38.03
607	AMEX	IVOG	Thu, Feb 14, 2013	37.97	38.10	37.97	38.06
606	AMEX	IVOG	Wed, Feb 13, 2013	37.99	38.08	37.84	37.87
605	AMEX	IVOG	Tue, Feb 12, 2013	37.86	38.03	37.86	37.98
604	AMEX	IVOG	Mon, Feb 11, 2013	37.97	37.97	37.81	37.85
603	AMEX	IVOG	Fri, Feb 8, 2013	37.80	38.02	37.70	37.92
602	AMEX	IVOG	Thu, Feb 7, 2013	37.85	37.85	37.50	37.68
601	AMEX	IVOG	Wed, Feb 6, 2013	37.62	37.89	37.62	37.82
600	AMEX	IVOG	Tue, Feb 5, 2013	37.63	37.79	37.62	37.72
599	AMEX	IVOG	Mon, Feb 4, 2013	37.61	37.75	37.37	37.43
598	AMEX	IVOG	Fri, Feb 1, 2013	37.65	37.86	37.65	37.76
597	AMEX	IVOG	Thu, Jan 31, 2013	37.34	37.54	37.28	37.50
596	AMEX	IVOG	Wed, Jan 30, 2013	37.62	37.62	37.26	37.28
595	AMEX	IVOG	Tue, Jan 29, 2013	37.55	37.57	37.40	37.56
594	AMEX	IVOG	Mon, Jan 28, 2013	37.78	37.78	37.47	37.58
593	AMEX	IVOG	Fri, Jan 25, 2013	37.50	37.66	37.41	37.66
592	AMEX	IVOG	Thu, Jan 24, 2013	37.15	37.46	37.15	37.29
591	AMEX	IVOG	Wed, Jan 23, 2013	37.02	37.16	37.01	37.10
590	AMEX	IVOG	Tue, Jan 22, 2013	36.81	37.03	36.76	37.03
589	AMEX	IVOG	Fri, Jan 18, 2013	36.78	36.81	36.63	36.80
588	AMEX	IVOG	Thu, Jan 17, 2013	36.65	36.82	36.59	36.76
587	AMEX	IVOG	Wed, Jan 16, 2013	36.49	36.55	36.40	36.50
586	AMEX	IVOG	Tue, Jan 15, 2013	36.24	36.56	36.23	36.52
585	AMEX	IVOG	Mon, Jan 14, 2013	36.32	36.49	36.32	36.37
584	AMEX	IVOG	Fri, Jan 11, 2013	36.42	36.42	36.22	36.36
583	AMEX	IVOG	Thu, Jan 10, 2013	36.58	36.58	36.22	36.36
582	AMEX	IVOG	Wed, Jan 9, 2013	36.21	36.37	36.21	36.34
581	AMEX	IVOG	Tue, Jan 8, 2013	36.08	36.14	35.98	36.09
580	AMEX	IVOG	Mon, Jan 7, 2013	36.10	36.18	36.02	36.13
579	AMEX	IVOG	Fri, Jan 4, 2013	36.09	36.26	35.97	36.21
578	AMEX	IVOG	Thu, Jan 3, 2013	35.99	36.19	35.90	35.90
577	AMEX	IVOG	Wed, Jan 2, 2013	36.02	36.21	35.61	35.96
576	AMEX	IVOG	Mon, Dec 31, 2012	34.38	35.03	34.35	34.98
575	AMEX	IVOG	Fri, Dec 28, 2012	34.78	34.78	34.41	34.41
574	AMEX	IVOG	Thu, Dec 27, 2012	34.73	34.76	34.32	34.63
573	AMEX	IVOG	Wed, Dec 26, 2012	35.07	35.07	34.64	34.64
572	AMEX	IVOG	Mon, Dec 24, 2012	34.99	35.00	34.93	34.98
571	AMEX	IVOG	Fri, Dec 21, 2012	35.15	35.39	35.04	35.29
570	AMEX	IVOG	Thu, Dec 20, 2012	35.46	35.56	35.33	35.54
569	AMEX	IVOG	Wed, Dec 19, 2012	35.51	35.52	35.38	35.38
568	AMEX	IVOG	Tue, Dec 18, 2012	35.01	35.46	35.01	35.45
567	AMEX	IVOG	Mon, Dec 17, 2012	34.80	34.98	34.80	34.97
566	AMEX	IVOG	Fri, Dec 14, 2012	34.77	34.86	34.69	34.69
565	AMEX	IVOG	Thu, Dec 13, 2012	35.15	35.15	34.77	34.82
564	AMEX	IVOG	Wed, Dec 12, 2012	35.21	35.24	35.02	35.04
563	AMEX	IVOG	Tue, Dec 11, 2012	35.17	35.21	35.11	35.11
562	AMEX	IVOG	Mon, Dec 10, 2012	34.84	35.00	34.80	34.94
561	AMEX	IVOG	Fri, Dec 7, 2012	34.88	34.90	34.70	34.80
560	AMEX	IVOG	Thu, Dec 6, 2012	34.79	34.86	34.69	34.78
559	AMEX	IVOG	Wed, Dec 5, 2012	34.79	34.80	34.69	34.72
558	AMEX	IVOG	Tue, Dec 4, 2012	34.65	34.75	34.51	34.69
557	AMEX	IVOG	Mon, Dec 3, 2012	35.04	35.04	34.64	34.70
556	AMEX	IVOG	Fri, Nov 30, 2012	34.91	34.91	34.70	34.76
555	AMEX	IVOG	Thu, Nov 29, 2012	34.85	34.86	34.65	34.86
554	AMEX	IVOG	Wed, Nov 28, 2012	34.23	34.50	34.22	34.50
553	AMEX	IVOG	Tue, Nov 27, 2012	34.44	34.51	34.37	34.37
552	AMEX	IVOG	Mon, Nov 26, 2012	34.38	34.51	34.25	34.35
551	AMEX	IVOG	Fri, Nov 23, 2012	34.25	34.25	34.23	34.24
550	AMEX	IVOG	Wed, Nov 21, 2012	34.04	34.09	33.95	34.09
549	AMEX	IVOG	Tue, Nov 20, 2012	33.83	33.96	33.79	33.93
548	AMEX	IVOG	Mon, Nov 19, 2012	33.60	33.86	33.54	33.86
547	AMEX	IVOG	Fri, Nov 16, 2012	33.01	33.04	32.87	33.04
546	AMEX	IVOG	Thu, Nov 15, 2012	33.02	33.09	32.81	32.98
545	AMEX	IVOG	Wed, Nov 14, 2012	33.68	33.68	33.05	33.05
544	AMEX	IVOG	Tue, Nov 13, 2012	33.67	33.75	33.63	33.63
543	AMEX	IVOG	Mon, Nov 12, 2012	33.75	33.78	33.61	33.65
542	AMEX	IVOG	Fri, Nov 9, 2012	33.47	33.88	33.46	33.69
541	AMEX	IVOG	Thu, Nov 8, 2012	34.02	34.04	33.63	33.63
540	AMEX	IVOG	Wed, Nov 7, 2012	34.29	34.38	33.98	34.10
539	AMEX	IVOG	Tue, Nov 6, 2012	34.52	34.72	34.52	34.71
538	AMEX	IVOG	Mon, Nov 5, 2012	34.19	34.41	34.17	34.36
537	AMEX	IVOG	Fri, Nov 2, 2012	34.82	34.82	34.35	34.35
536	AMEX	IVOG	Thu, Nov 1, 2012	33.86	34.73	33.86	34.73
535	AMEX	IVOG	Wed, Oct 31, 2012	33.73	33.87	33.72	33.86
534	AMEX	IVOG	Fri, Oct 26, 2012	33.71	33.71	33.45	33.66
533	AMEX	IVOG	Thu, Oct 25, 2012	33.89	33.92	33.51	33.65
532	AMEX	IVOG	Wed, Oct 24, 2012	33.92	33.92	33.65	33.65
531	AMEX	IVOG	Tue, Oct 23, 2012	33.62	33.83	33.43	33.77
530	AMEX	IVOG	Mon, Oct 22, 2012	33.99	34.02	33.75	33.90
529	AMEX	IVOG	Fri, Oct 19, 2012	34.44	34.44	34.01	34.04
528	AMEX	IVOG	Thu, Oct 18, 2012	34.50	34.61	34.35	34.45
527	AMEX	IVOG	Wed, Oct 17, 2012	34.42	34.65	34.36	34.65
526	AMEX	IVOG	Tue, Oct 16, 2012	34.15	34.40	34.15	34.40
525	AMEX	IVOG	Mon, Oct 15, 2012	33.82	33.97	33.78	33.97
524	AMEX	IVOG	Fri, Oct 12, 2012	33.98	33.98	33.73	33.74
523	AMEX	IVOG	Thu, Oct 11, 2012	34.26	34.26	33.88	33.96
522	AMEX	IVOG	Wed, Oct 10, 2012	33.88	33.93	33.75	33.76
521	AMEX	IVOG	Tue, Oct 9, 2012	34.26	34.29	33.94	34.04
520	AMEX	IVOG	Mon, Oct 8, 2012	34.34	34.43	34.26	34.31
519	AMEX	IVOG	Fri, Oct 5, 2012	34.64	34.71	34.40	34.40
518	AMEX	IVOG	Thu, Oct 4, 2012	34.34	34.44	34.19	34.43
517	AMEX	IVOG	Wed, Oct 3, 2012	34.36	34.36	34.24	34.25
516	AMEX	IVOG	Tue, Oct 2, 2012	34.25	34.27	34.13	34.13
515	AMEX	IVOG	Mon, Oct 1, 2012	34.47	34.49	34.00	34.04
514	AMEX	IVOG	Fri, Sep 28, 2012	34.24	34.42	34.13	34.35
513	AMEX	IVOG	Thu, Sep 27, 2012	34.04	34.37	34.04	34.37
512	AMEX	IVOG	Wed, Sep 26, 2012	34.16	34.22	33.93	33.97
511	AMEX	IVOG	Tue, Sep 25, 2012	34.88	34.88	34.24	34.24
510	AMEX	IVOG	Mon, Sep 24, 2012	34.67	34.75	34.64	34.69
509	AMEX	IVOG	Fri, Sep 21, 2012	34.99	35.02	34.84	34.90
508	AMEX	IVOG	Thu, Sep 20, 2012	34.85	34.85	34.68	34.79
507	AMEX	IVOG	Wed, Sep 19, 2012	35.07	35.07	34.90	35.06
506	AMEX	IVOG	Tue, Sep 18, 2012	35.05	35.05	34.91	34.96
505	AMEX	IVOG	Mon, Sep 17, 2012	35.36	35.36	35.13	35.16
504	AMEX	IVOG	Fri, Sep 14, 2012	35.58	35.60	35.39	35.45
503	AMEX	IVOG	Thu, Sep 13, 2012	34.93	35.19	34.72	35.10
502	AMEX	IVOG	Wed, Sep 12, 2012	34.82	34.82	34.73	34.81
501	AMEX	IVOG	Tue, Sep 11, 2012	34.75	34.80	34.71	34.75
500	AMEX	IVOG	Mon, Sep 10, 2012	34.89	34.91	34.75	34.77
499	AMEX	IVOG	Fri, Sep 7, 2012	34.64	34.96	34.61	34.91
498	AMEX	IVOG	Thu, Sep 6, 2012	34.44	34.75	34.43	34.72
497	AMEX	IVOG	Wed, Sep 5, 2012	34.18	34.19	34.07	34.09
496	AMEX	IVOG	Tue, Sep 4, 2012	33.81	34.16	33.62	34.14
495	AMEX	IVOG	Fri, Aug 31, 2012	33.46	33.78	33.46	33.73
494	AMEX	IVOG	Thu, Aug 30, 2012	33.69	33.69	33.57	33.57
493	AMEX	IVOG	Wed, Aug 29, 2012	33.77	33.87	33.77	33.87
492	AMEX	IVOG	Tue, Aug 28, 2012	33.77	33.83	33.63	33.78
491	AMEX	IVOG	Mon, Aug 27, 2012	33.70	33.81	33.68	33.68
490	AMEX	IVOG	Fri, Aug 24, 2012	33.50	33.73	33.50	33.66
489	AMEX	IVOG	Thu, Aug 23, 2012	33.68	33.74	33.53	33.61
488	AMEX	IVOG	Wed, Aug 22, 2012	33.73	33.80	33.60	33.80
487	AMEX	IVOG	Tue, Aug 21, 2012	33.95	34.01	33.71	33.81
486	AMEX	IVOG	Mon, Aug 20, 2012	33.83	33.84	33.60	33.67
485	AMEX	IVOG	Fri, Aug 17, 2012	33.70	33.86	33.67	33.84
484	AMEX	IVOG	Thu, Aug 16, 2012	33.60	33.66	33.60	33.66
483	AMEX	IVOG	Wed, Aug 15, 2012	33.13	33.38	33.13	33.38
482	AMEX	IVOG	Tue, Aug 14, 2012	33.36	33.36	33.14	33.19
481	AMEX	IVOG	Mon, Aug 13, 2012	33.20	33.25	32.95	33.16
480	AMEX	IVOG	Fri, Aug 10, 2012	33.04	33.24	33.00	33.24
479	AMEX	IVOG	Thu, Aug 9, 2012	33.18	33.25	33.12	33.15
478	AMEX	IVOG	Wed, Aug 8, 2012	33.09	33.14	33.07	33.14
477	AMEX	IVOG	Tue, Aug 7, 2012	32.89	33.25	32.89	33.25
476	AMEX	IVOG	Mon, Aug 6, 2012	32.69	32.90	32.69	32.90
475	AMEX	IVOG	Fri, Aug 3, 2012	32.64	32.71	32.59	32.59
474	AMEX	IVOG	Thu, Aug 2, 2012	31.86	32.09	31.78	31.99
473	AMEX	IVOG	Wed, Aug 1, 2012	32.43	32.43	32.12	32.15
472	AMEX	IVOG	Tue, Jul 31, 2012	32.58	32.64	32.45	32.45
471	AMEX	IVOG	Mon, Jul 30, 2012	32.84	32.91	32.56	32.63
470	AMEX	IVOG	Fri, Jul 27, 2012	32.35	32.92	32.35	32.90
469	AMEX	IVOG	Thu, Jul 26, 2012	32.26	32.26	32.00	32.13
468	AMEX	IVOG	Wed, Jul 25, 2012	31.69	31.72	31.56	31.72
467	AMEX	IVOG	Tue, Jul 24, 2012	32.07	32.07	31.43	31.43
466	AMEX	IVOG	Mon, Jul 23, 2012	31.93	32.04	31.71	32.00
465	AMEX	IVOG	Fri, Jul 20, 2012	32.58	32.59	32.41	32.46
464	AMEX	IVOG	Thu, Jul 19, 2012	32.76	32.81	32.74	32.81
463	AMEX	IVOG	Wed, Jul 18, 2012	32.40	32.60	32.40	32.60
462	AMEX	IVOG	Tue, Jul 17, 2012	32.24	32.35	32.00	32.34
461	AMEX	IVOG	Mon, Jul 16, 2012	32.31	32.31	32.03	32.23
460	AMEX	IVOG	Fri, Jul 13, 2012	32.02	32.38	32.02	32.38
459	AMEX	IVOG	Thu, Jul 12, 2012	31.80	31.99	31.47	31.90
458	AMEX	IVOG	Wed, Jul 11, 2012	32.11	32.11	31.79	31.80
457	AMEX	IVOG	Tue, Jul 10, 2012	32.65	32.65	31.98	31.98
456	AMEX	IVOG	Mon, Jul 9, 2012	32.34	32.44	32.28	32.41
455	AMEX	IVOG	Fri, Jul 6, 2012	32.73	32.73	32.36	32.50
454	AMEX	IVOG	Thu, Jul 5, 2012	32.96	33.05	32.90	33.00
453	AMEX	IVOG	Tue, Jul 3, 2012	32.63	32.90	32.63	32.90
452	AMEX	IVOG	Mon, Jul 2, 2012	32.41	32.58	32.37	32.57
451	AMEX	IVOG	Fri, Jun 29, 2012	32.08	32.38	32.08	32.38
450	AMEX	IVOG	Thu, Jun 28, 2012	31.42	31.42	30.99	31.35
449	AMEX	IVOG	Wed, Jun 27, 2012	31.39	31.50	31.34	31.42
448	AMEX	IVOG	Tue, Jun 26, 2012	31.18	31.27	31.02	31.22
447	AMEX	IVOG	Mon, Jun 25, 2012	31.30	31.30	30.96	31.03
446	AMEX	IVOG	Fri, Jun 22, 2012	31.54	31.65	31.43	31.63
445	AMEX	IVOG	Thu, Jun 21, 2012	32.36	32.38	31.51	31.54
444	AMEX	IVOG	Wed, Jun 20, 2012	32.37	32.55	32.23	32.31
443	AMEX	IVOG	Tue, Jun 19, 2012	32.33	32.57	32.30	32.43
442	AMEX	IVOG	Mon, Jun 18, 2012	32.39	32.39	31.62	32.11
441	AMEX	IVOG	Fri, Jun 15, 2012	31.57	31.85	31.54	31.81
440	AMEX	IVOG	Thu, Jun 14, 2012	31.33	31.55	31.23	31.27
439	AMEX	IVOG	Wed, Jun 13, 2012	31.67	31.68	31.21	31.26
438	AMEX	IVOG	Tue, Jun 12, 2012	31.54	31.75	31.47	31.75
437	AMEX	IVOG	Mon, Jun 11, 2012	32.93	32.93	31.57	31.57
436	AMEX	IVOG	Fri, Jun 8, 2012	31.87	32.07	31.76	32.03
435	AMEX	IVOG	Thu, Jun 7, 2012	32.48	32.48	31.78	31.78
434	AMEX	IVOG	Wed, Jun 6, 2012	31.73	31.95	31.73	31.89
433	AMEX	IVOG	Tue, Jun 5, 2012	30.87	31.45	30.87	31.45
432	AMEX	IVOG	Mon, Jun 4, 2012	31.18	31.18	30.67	31.00
431	AMEX	IVOG	Fri, Jun 1, 2012	31.41	31.60	31.09	31.10
430	AMEX	IVOG	Thu, May 31, 2012	32.26	32.26	31.79	32.24
429	AMEX	IVOG	Wed, May 30, 2012	32.60	32.60	32.20	32.27
428	AMEX	IVOG	Tue, May 29, 2012	32.83	32.91	32.58	32.82
427	AMEX	IVOG	Fri, May 25, 2012	32.57	32.61	32.40	32.45
426	AMEX	IVOG	Thu, May 24, 2012	32.54	32.63	32.21	32.45
425	AMEX	IVOG	Wed, May 23, 2012	32.20	32.43	31.80	32.43
424	AMEX	IVOG	Tue, May 22, 2012	32.23	32.47	32.15	32.15
423	AMEX	IVOG	Mon, May 21, 2012	31.50	32.14	31.37	32.14
422	AMEX	IVOG	Fri, May 18, 2012	31.86	31.86	31.35	31.37
421	AMEX	IVOG	Thu, May 17, 2012	32.71	32.71	31.80	31.80
420	AMEX	IVOG	Wed, May 16, 2012	33.07	33.20	32.73	32.73
419	AMEX	IVOG	Tue, May 15, 2012	33.03	33.20	32.83	32.90
418	AMEX	IVOG	Mon, May 14, 2012	33.11	33.26	32.87	33.02
417	AMEX	IVOG	Fri, May 11, 2012	33.23	33.66	33.16	33.42
416	AMEX	IVOG	Thu, May 10, 2012	33.75	33.75	33.26	33.35
415	AMEX	IVOG	Wed, May 9, 2012	33.25	33.45	32.97	33.33
414	AMEX	IVOG	Tue, May 8, 2012	33.36	33.51	32.78	33.49
413	AMEX	IVOG	Mon, May 7, 2012	33.42	33.64	33.38	33.58
412	AMEX	IVOG	Fri, May 4, 2012	33.78	33.78	33.35	33.46
411	AMEX	IVOG	Thu, May 3, 2012	34.50	34.54	33.90	33.99
410	AMEX	IVOG	Wed, May 2, 2012	34.31	34.62	34.15	34.57
409	AMEX	IVOG	Tue, May 1, 2012	34.40	34.82	34.33	34.64
408	AMEX	IVOG	Mon, Apr 30, 2012	34.65	34.65	34.25	34.32
407	AMEX	IVOG	Fri, Apr 27, 2012	34.60	34.68	34.28	34.58
406	AMEX	IVOG	Thu, Apr 26, 2012	34.11	34.52	34.11	34.52
405	AMEX	IVOG	Wed, Apr 25, 2012	33.76	34.05	33.76	34.05
404	AMEX	IVOG	Tue, Apr 24, 2012	33.40	33.55	33.36	33.37
403	AMEX	IVOG	Mon, Apr 23, 2012	33.18	33.43	33.14	33.43
402	AMEX	IVOG	Fri, Apr 20, 2012	33.92	34.05	33.85	33.85
401	AMEX	IVOG	Thu, Apr 19, 2012	33.97	34.18	33.70	33.70
400	AMEX	IVOG	Wed, Apr 18, 2012	33.88	34.04	33.85	34.00
399	AMEX	IVOG	Tue, Apr 17, 2012	33.95	34.12	33.95	34.10
398	AMEX	IVOG	Mon, Apr 16, 2012	33.71	33.71	33.50	33.50
397	AMEX	IVOG	Fri, Apr 13, 2012	33.55	33.56	33.52	33.52
396	AMEX	IVOG	Thu, Apr 12, 2012	33.53	33.88	33.52	33.86
395	AMEX	IVOG	Wed, Apr 11, 2012	33.19	33.25	33.19	33.22
394	AMEX	IVOG	Tue, Apr 10, 2012	33.55	33.55	32.89	32.89
393	AMEX	IVOG	Mon, Apr 9, 2012	33.57	33.71	33.52	33.70
392	AMEX	IVOG	Thu, Apr 5, 2012	34.01	34.06	34.01	34.05
391	AMEX	IVOG	Wed, Apr 4, 2012	34.25	34.33	34.10	34.13
390	AMEX	IVOG	Tue, Apr 3, 2012	34.58	34.69	34.40	34.54
389	AMEX	IVOG	Mon, Apr 2, 2012	34.24	34.64	34.22	34.64
388	AMEX	IVOG	Fri, Mar 30, 2012	34.41	34.52	34.41	34.44
387	AMEX	IVOG	Thu, Mar 29, 2012	34.13	34.26	34.00	34.26
386	AMEX	IVOG	Wed, Mar 28, 2012	34.36	34.36	34.27	34.29
385	AMEX	IVOG	Tue, Mar 27, 2012	34.74	34.77	34.65	34.65
384	AMEX	IVOG	Mon, Mar 26, 2012	34.67	34.76	34.58	34.67
383	AMEX	IVOG	Fri, Mar 23, 2012	34.00	34.06	33.96	34.06
382	AMEX	IVOG	Thu, Mar 22, 2012	34.05	34.07	34.00	34.00
381	AMEX	IVOG	Wed, Mar 21, 2012	34.40	34.51	34.40	34.47
380	AMEX	IVOG	Tue, Mar 20, 2012	34.29	34.37	34.21	34.33
379	AMEX	IVOG	Mon, Mar 19, 2012	34.41	34.71	34.41	34.58
378	AMEX	IVOG	Fri, Mar 16, 2012	34.51	34.51	34.44	34.46
377	AMEX	IVOG	Thu, Mar 15, 2012	34.36	34.38	34.36	34.36
376	AMEX	IVOG	Wed, Mar 14, 2012	34.27	34.32	34.20	34.24
375	AMEX	IVOG	Tue, Mar 13, 2012	34.09	34.23	34.09	34.22
374	AMEX	IVOG	Mon, Mar 12, 2012	34.04	34.04	33.86	33.91
373	AMEX	IVOG	Fri, Mar 9, 2012	33.77	34.12	33.75	34.04
372	AMEX	IVOG	Thu, Mar 8, 2012	33.59	33.78	33.57	33.78
371	AMEX	IVOG	Wed, Mar 7, 2012	33.11	33.39	33.11	33.38
370	AMEX	IVOG	Tue, Mar 6, 2012	33.34	33.34	32.96	33.05
369	AMEX	IVOG	Mon, Mar 5, 2012	33.72	33.72	33.57	33.62
368	AMEX	IVOG	Fri, Mar 2, 2012	34.00	34.07	33.78	33.79
367	AMEX	IVOG	Thu, Mar 1, 2012	33.90	34.13	33.90	34.13
366	AMEX	IVOG	Wed, Feb 29, 2012	34.03	34.07	33.76	33.83
365	AMEX	IVOG	Tue, Feb 28, 2012	34.08	34.14	33.85	33.96
364	AMEX	IVOG	Mon, Feb 27, 2012	33.90	34.09	33.90	34.01
363	AMEX	IVOG	Fri, Feb 24, 2012	33.99	34.15	33.97	34.03
362	AMEX	IVOG	Thu, Feb 23, 2012	33.86	33.92	33.86	33.92
361	AMEX	IVOG	Wed, Feb 22, 2012	33.59	33.72	33.59	33.71
360	AMEX	IVOG	Tue, Feb 21, 2012	33.93	33.97	33.66	33.66
359	AMEX	IVOG	Fri, Feb 17, 2012	34.00	34.00	33.86	33.92
358	AMEX	IVOG	Thu, Feb 16, 2012	33.60	34.02	33.60	33.98
357	AMEX	IVOG	Wed, Feb 15, 2012	33.86	33.86	33.44	33.51
356	AMEX	IVOG	Tue, Feb 14, 2012	33.47	33.54	33.46	33.54
355	AMEX	IVOG	Mon, Feb 13, 2012	33.34	33.55	33.34	33.55
354	AMEX	IVOG	Fri, Feb 10, 2012	33.34	33.34	33.08	33.19
353	AMEX	IVOG	Thu, Feb 9, 2012	33.65	33.65	33.27	33.52
352	AMEX	IVOG	Wed, Feb 8, 2012	33.57	33.58	33.26	33.46
351	AMEX	IVOG	Tue, Feb 7, 2012	33.32	33.45	33.31	33.45
350	AMEX	IVOG	Mon, Feb 6, 2012	33.26	33.34	33.25	33.34
349	AMEX	IVOG	Fri, Feb 3, 2012	33.25	33.29	33.25	33.29
348	AMEX	IVOG	Thu, Feb 2, 2012	32.79	32.97	32.79	32.81
347	AMEX	IVOG	Wed, Feb 1, 2012	32.39	32.70	32.35	32.69
346	AMEX	IVOG	Tue, Jan 31, 2012	32.27	32.27	32.03	32.03
345	AMEX	IVOG	Mon, Jan 30, 2012	31.94	32.19	31.94	32.19
344	AMEX	IVOG	Fri, Jan 27, 2012	32.01	32.18	31.98	32.16
343	AMEX	IVOG	Thu, Jan 26, 2012	32.24	32.24	32.24	32.24
342	AMEX	IVOG	Wed, Jan 25, 2012	31.99	32.27	31.88	32.27
341	AMEX	IVOG	Tue, Jan 24, 2012	31.81	31.97	31.81	31.97
340	AMEX	IVOG	Mon, Jan 23, 2012	32.08	32.08	31.71	31.81
339	AMEX	IVOG	Fri, Jan 20, 2012	31.92	31.94	31.79	31.80
338	AMEX	IVOG	Thu, Jan 19, 2012	31.96	32.04	31.93	31.93
337	AMEX	IVOG	Wed, Jan 18, 2012	31.38	31.51	31.38	31.51
336	AMEX	IVOG	Tue, Jan 17, 2012	31.36	31.38	31.35	31.35
335	AMEX	IVOG	Fri, Jan 13, 2012	31.00	31.05	31.00	31.03
334	AMEX	IVOG	Thu, Jan 12, 2012	30.96	31.17	30.96	31.17
333	AMEX	IVOG	Wed, Jan 11, 2012	30.97	31.08	30.97	31.08
332	AMEX	IVOG	Tue, Jan 10, 2012	30.98	30.99	30.98	30.99
331	AMEX	IVOG	Mon, Jan 9, 2012	30.62	30.62	30.50	30.57
330	AMEX	IVOG	Fri, Jan 6, 2012	30.38	30.61	30.38	30.52
329	AMEX	IVOG	Thu, Jan 5, 2012	30.10	30.45	29.94	30.45
328	AMEX	IVOG	Wed, Jan 4, 2012	30.16	30.25	30.01	30.25
327	AMEX	IVOG	Tue, Jan 3, 2012	30.71	30.77	30.23	30.34
326	AMEX	IVOG	Fri, Dec 30, 2011	30.28	30.31	30.15	30.15
325	AMEX	IVOG	Thu, Dec 29, 2011	30.25	30.27	30.25	30.25
324	AMEX	IVOG	Wed, Dec 28, 2011	30.46	30.46	29.90	29.93
323	AMEX	IVOG	Tue, Dec 27, 2011	30.25	30.55	30.25	30.44
322	AMEX	IVOG	Fri, Dec 23, 2011	30.17	30.25	30.15	30.25
321	AMEX	IVOG	Thu, Dec 22, 2011	30.21	30.31	30.15	30.24
320	AMEX	IVOG	Wed, Dec 21, 2011	29.75	29.75	29.66	29.66
319	AMEX	IVOG	Tue, Dec 20, 2011	29.63	30.09	29.63	30.09
318	AMEX	IVOG	Mon, Dec 19, 2011	29.68	29.85	29.19	29.19
317	AMEX	IVOG	Fri, Dec 16, 2011	29.50	29.85	29.50	29.63
316	AMEX	IVOG	Thu, Dec 15, 2011	29.47	29.47	29.26	29.26
315	AMEX	IVOG	Wed, Dec 14, 2011	29.39	29.39	29.07	29.19
314	AMEX	IVOG	Tue, Dec 13, 2011	30.32	30.33	29.57	29.57
313	AMEX	IVOG	Mon, Dec 12, 2011	30.64	30.64	30.41	30.41
312	AMEX	IVOG	Fri, Dec 9, 2011	30.45	30.92	30.45	30.85
311	AMEX	IVOG	Thu, Dec 8, 2011	30.72	30.86	30.13	30.13
310	AMEX	IVOG	Wed, Dec 7, 2011	30.70	30.99	30.54	30.99
309	AMEX	IVOG	Tue, Dec 6, 2011	31.18	31.18	31.02	31.18
308	AMEX	IVOG	Mon, Dec 5, 2011	31.34	31.45	31.13	31.13
307	AMEX	IVOG	Fri, Dec 2, 2011	31.00	31.12	30.75	30.75
306	AMEX	IVOG	Thu, Dec 1, 2011	30.98	30.99	30.77	30.82
305	AMEX	IVOG	Wed, Nov 30, 2011	30.49	30.65	30.37	30.60
304	AMEX	IVOG	Tue, Nov 29, 2011	29.39	29.55	29.36	29.39
303	AMEX	IVOG	Mon, Nov 28, 2011	29.24	29.43	29.21	29.27
302	AMEX	IVOG	Wed, Nov 23, 2011	28.78	28.78	28.47	28.66
301	AMEX	IVOG	Tue, Nov 22, 2011	29.27	29.27	29.26	29.26
300	AMEX	IVOG	Mon, Nov 21, 2011	29.44	29.53	29.06	29.41
299	AMEX	IVOG	Fri, Nov 18, 2011	29.96	30.00	29.96	29.98
298	AMEX	IVOG	Thu, Nov 17, 2011	30.71	30.72	30.03	30.03
297	AMEX	IVOG	Wed, Nov 16, 2011	30.92	31.12	30.84	30.84
296	AMEX	IVOG	Tue, Nov 15, 2011	30.70	31.19	30.70	31.18
295	AMEX	IVOG	Mon, Nov 14, 2011	30.98	31.08	30.71	30.72
294	AMEX	IVOG	Fri, Nov 11, 2011	30.94	31.23	30.94	31.22
293	AMEX	IVOG	Thu, Nov 10, 2011	30.67	30.67	30.27	30.49
292	AMEX	IVOG	Wed, Nov 9, 2011	30.76	30.93	30.33	30.33
291	AMEX	IVOG	Tue, Nov 8, 2011	31.07	31.76	31.07	31.76
290	AMEX	IVOG	Mon, Nov 7, 2011	31.54	31.54	31.04	31.37
289	AMEX	IVOG	Fri, Nov 4, 2011	31.18	31.52	31.18	31.52
288	AMEX	IVOG	Thu, Nov 3, 2011	30.65	31.49	30.65	31.49
287	AMEX	IVOG	Wed, Nov 2, 2011	30.54	30.91	30.36	30.73
286	AMEX	IVOG	Tue, Nov 1, 2011	30.07	30.50	30.07	30.13
285	AMEX	IVOG	Mon, Oct 31, 2011	32.08	32.08	31.18	31.18
284	AMEX	IVOG	Fri, Oct 28, 2011	31.86	31.93	31.75	31.90
283	AMEX	IVOG	Thu, Oct 27, 2011	31.68	32.09	31.32	32.09
282	AMEX	IVOG	Wed, Oct 26, 2011	30.71	30.71	30.06	30.43
281	AMEX	IVOG	Tue, Oct 25, 2011	30.88	30.88	30.40	30.41
280	AMEX	IVOG	Mon, Oct 24, 2011	30.07	31.06	30.06	30.98
279	AMEX	IVOG	Fri, Oct 21, 2011	30.05	30.05	29.75	29.82
278	AMEX	IVOG	Thu, Oct 20, 2011	29.47	29.47	28.84	28.87
277	AMEX	IVOG	Wed, Oct 19, 2011	29.85	29.87	29.39	29.39
276	AMEX	IVOG	Tue, Oct 18, 2011	28.97	30.01	28.96	30.01
275	AMEX	IVOG	Mon, Oct 17, 2011	29.91	29.99	29.23	29.23
274	AMEX	IVOG	Fri, Oct 14, 2011	29.98	30.16	29.82	30.13
273	AMEX	IVOG	Thu, Oct 13, 2011	29.31	29.51	29.06	29.51
272	AMEX	IVOG	Wed, Oct 12, 2011	29.42	29.71	29.38	29.61
271	AMEX	IVOG	Tue, Oct 11, 2011	29.02	29.19	29.02	29.11
270	AMEX	IVOG	Mon, Oct 10, 2011	28.60	29.00	28.60	28.76
269	AMEX	IVOG	Fri, Oct 7, 2011	28.52	28.58	28.15	28.29
268	AMEX	IVOG	Thu, Oct 6, 2011	27.70	28.03	27.69	28.03
267	AMEX	IVOG	Wed, Oct 5, 2011	27.19	27.74	26.86	27.74
266	AMEX	IVOG	Tue, Oct 4, 2011	25.88	26.61	25.72	26.11
265	AMEX	IVOG	Mon, Oct 3, 2011	27.45	27.45	26.12	26.13
264	AMEX	IVOG	Fri, Sep 30, 2011	27.95	28.00	27.49	27.51
263	AMEX	IVOG	Thu, Sep 29, 2011	28.76	28.77	27.92	28.25
262	AMEX	IVOG	Wed, Sep 28, 2011	28.88	28.88	28.21	28.21
261	AMEX	IVOG	Tue, Sep 27, 2011	29.46	29.68	29.41	29.42
260	AMEX	IVOG	Mon, Sep 26, 2011	28.23	28.32	28.00	28.08
259	AMEX	IVOG	Fri, Sep 23, 2011	27.97	28.00	27.95	27.95
258	AMEX	IVOG	Thu, Sep 22, 2011	28.04	28.07	27.58	27.87
257	AMEX	IVOG	Wed, Sep 21, 2011	29.86	29.86	29.40	29.57
256	AMEX	IVOG	Tue, Sep 20, 2011	30.52	30.59	30.52	30.59
255	AMEX	IVOG	Mon, Sep 19, 2011	30.01	30.12	29.85	29.85
254	AMEX	IVOG	Fri, Sep 16, 2011	30.56	30.66	30.29	30.29
253	AMEX	IVOG	Thu, Sep 15, 2011	30.37	30.54	30.32	30.53
252	AMEX	IVOG	Wed, Sep 14, 2011	29.62	30.41	29.56	30.41
251	AMEX	IVOG	Tue, Sep 13, 2011	29.15	29.49	29.10	29.49
250	AMEX	IVOG	Mon, Sep 12, 2011	28.42	29.04	28.42	29.04
249	AMEX	IVOG	Fri, Sep 9, 2011	29.38	29.55	28.76	28.90
248	AMEX	IVOG	Thu, Sep 8, 2011	30.11	30.12	29.77	29.77
247	AMEX	IVOG	Wed, Sep 7, 2011	29.50	29.59	29.50	29.59
246	AMEX	IVOG	Tue, Sep 6, 2011	28.24	29.00	28.17	28.97
245	AMEX	IVOG	Fri, Sep 2, 2011	29.47	29.56	29.06	29.30
244	AMEX	IVOG	Thu, Sep 1, 2011	30.65	30.65	30.10	30.10
243	AMEX	IVOG	Wed, Aug 31, 2011	30.73	31.10	30.73	30.81
242	AMEX	IVOG	Tue, Aug 30, 2011	30.13	30.68	30.00	30.60
241	AMEX	IVOG	Mon, Aug 29, 2011	29.62	30.21	29.62	30.21
240	AMEX	IVOG	Fri, Aug 26, 2011	28.53	29.27	28.53	29.19
239	AMEX	IVOG	Thu, Aug 25, 2011	29.25	29.25	28.39	28.39
238	AMEX	IVOG	Wed, Aug 24, 2011	28.99	29.00	28.68	28.98
237	AMEX	IVOG	Tue, Aug 23, 2011	27.52	28.65	27.52	28.59
236	AMEX	IVOG	Mon, Aug 22, 2011	28.02	28.02	27.42	27.48
235	AMEX	IVOG	Fri, Aug 19, 2011	27.30	27.98	27.30	27.46
234	AMEX	IVOG	Thu, Aug 18, 2011	28.58	28.58	27.80	27.80
233	AMEX	IVOG	Wed, Aug 17, 2011	30.04	30.17	29.48	29.56
232	AMEX	IVOG	Tue, Aug 16, 2011	29.92	30.05	29.61	29.85
231	AMEX	IVOG	Mon, Aug 15, 2011	30.00	30.22	29.94	30.22
230	AMEX	IVOG	Fri, Aug 12, 2011	29.71	29.81	29.40	29.56
229	AMEX	IVOG	Thu, Aug 11, 2011	28.31	29.40	28.13	29.40
228	AMEX	IVOG	Wed, Aug 10, 2011	28.11	28.84	27.98	27.98
227	AMEX	IVOG	Tue, Aug 9, 2011	27.72	27.92	27.10	27.92
226	AMEX	IVOG	Mon, Aug 8, 2011	28.05	28.67	26.98	26.98
225	AMEX	IVOG	Fri, Aug 5, 2011	30.24	30.35	29.16	29.42
224	AMEX	IVOG	Thu, Aug 4, 2011	31.44	31.44	30.02	30.04
223	AMEX	IVOG	Wed, Aug 3, 2011	31.57	31.74	30.95	31.60
222	AMEX	IVOG	Tue, Aug 2, 2011	32.46	32.65	31.65	31.65
221	AMEX	IVOG	Mon, Aug 1, 2011	33.33	33.36	32.27	32.58
220	AMEX	IVOG	Fri, Jul 29, 2011	32.50	33.00	32.27	32.84
219	AMEX	IVOG	Thu, Jul 28, 2011	33.05	33.45	33.00	33.02
218	AMEX	IVOG	Wed, Jul 27, 2011	33.82	33.82	32.99	32.99
217	AMEX	IVOG	Tue, Jul 26, 2011	34.14	34.26	34.01	34.01
216	AMEX	IVOG	Mon, Jul 25, 2011	34.16	34.40	33.99	34.23
215	AMEX	IVOG	Fri, Jul 22, 2011	34.33	34.57	34.33	34.57
214	AMEX	IVOG	Thu, Jul 21, 2011	34.10	34.39	34.10	34.36
213	AMEX	IVOG	Wed, Jul 20, 2011	34.27	34.27	33.90	34.08
212	AMEX	IVOG	Tue, Jul 19, 2011	33.97	34.26	33.97	34.26
211	AMEX	IVOG	Mon, Jul 18, 2011	33.75	33.75	33.31	33.46
210	AMEX	IVOG	Fri, Jul 15, 2011	33.75	33.90	33.70	33.90
209	AMEX	IVOG	Thu, Jul 14, 2011	34.18	34.45	33.68	33.68
208	AMEX	IVOG	Wed, Jul 13, 2011	34.19	34.56	34.17	34.17
207	AMEX	IVOG	Tue, Jul 12, 2011	34.16	34.16	34.01	34.01
206	AMEX	IVOG	Mon, Jul 11, 2011	34.62	34.62	34.18	34.18
205	AMEX	IVOG	Fri, Jul 8, 2011	34.75	34.91	34.68	34.90
204	AMEX	IVOG	Thu, Jul 7, 2011	35.16	35.23	35.08	35.23
203	AMEX	IVOG	Wed, Jul 6, 2011	34.56	34.80	34.48	34.72
202	AMEX	IVOG	Tue, Jul 5, 2011	34.50	34.57	34.30	34.54
201	AMEX	IVOG	Fri, Jul 1, 2011	33.95	34.44	33.95	34.42
200	AMEX	IVOG	Thu, Jun 30, 2011	33.74	33.99	33.74	33.88
199	AMEX	IVOG	Wed, Jun 29, 2011	33.61	33.76	33.43	33.67
198	AMEX	IVOG	Tue, Jun 28, 2011	33.25	33.41	33.24	33.38
197	AMEX	IVOG	Mon, Jun 27, 2011	32.71	32.94	32.53	32.94
196	AMEX	IVOG	Fri, Jun 24, 2011	32.71	32.80	32.60	32.60
195	AMEX	IVOG	Thu, Jun 23, 2011	32.41	32.80	32.41	32.75
194	AMEX	IVOG	Wed, Jun 22, 2011	32.89	33.14	32.89	32.92
193	AMEX	IVOG	Tue, Jun 21, 2011	32.50	33.01	32.50	32.97
192	AMEX	IVOG	Mon, Jun 20, 2011	31.95	32.35	31.95	32.28
191	AMEX	IVOG	Fri, Jun 17, 2011	32.15	32.17	31.99	32.05
190	AMEX	IVOG	Thu, Jun 16, 2011	32.02	32.14	31.70	31.83
189	AMEX	IVOG	Wed, Jun 15, 2011	32.27	32.41	32.05	32.05
188	AMEX	IVOG	Tue, Jun 14, 2011	32.32	32.58	32.28	32.51
187	AMEX	IVOG	Mon, Jun 13, 2011	32.12	32.26	31.86	31.86
186	AMEX	IVOG	Fri, Jun 10, 2011	32.51	32.51	32.10	32.23
185	AMEX	IVOG	Thu, Jun 9, 2011	32.53	32.72	32.53	32.59
184	AMEX	IVOG	Wed, Jun 8, 2011	32.50	32.56	32.42	32.44
183	AMEX	IVOG	Tue, Jun 7, 2011	32.79	32.98	32.67	32.81
182	AMEX	IVOG	Mon, Jun 6, 2011	33.08	33.12	32.62	32.62
181	AMEX	IVOG	Fri, Jun 3, 2011	33.03	33.46	33.03	33.46
180	AMEX	IVOG	Thu, Jun 2, 2011	33.61	33.65	33.58	33.58
179	AMEX	IVOG	Wed, Jun 1, 2011	34.39	34.39	33.63	33.63
178	AMEX	IVOG	Tue, May 31, 2011	34.48	34.48	34.11	34.32
177	AMEX	IVOG	Fri, May 27, 2011	34.03	34.13	34.03	34.11
176	AMEX	IVOG	Thu, May 26, 2011	33.82	33.97	33.82	33.97
175	AMEX	IVOG	Wed, May 25, 2011	33.16	33.60	33.16	33.57
174	AMEX	IVOG	Tue, May 24, 2011	33.48	33.48	33.29	33.29
173	AMEX	IVOG	Mon, May 23, 2011	33.48	33.48	33.32	33.46
172	AMEX	IVOG	Fri, May 20, 2011	34.01	34.01	33.85	33.93
171	AMEX	IVOG	Thu, May 19, 2011	34.32	34.32	33.95	34.15
170	AMEX	IVOG	Wed, May 18, 2011	33.57	34.15	33.57	34.11
169	AMEX	IVOG	Tue, May 17, 2011	33.64	33.70	33.33	33.56
168	AMEX	IVOG	Mon, May 16, 2011	34.10	34.26	33.91	33.91
167	AMEX	IVOG	Fri, May 13, 2011	34.43	34.43	34.19	34.21
166	AMEX	IVOG	Thu, May 12, 2011	34.15	34.59	34.02	34.46
165	AMEX	IVOG	Wed, May 11, 2011	34.61	34.61	34.15	34.33
164	AMEX	IVOG	Tue, May 10, 2011	34.29	34.59	34.29	34.59
163	AMEX	IVOG	Mon, May 9, 2011	33.74	34.23	33.74	34.23
162	AMEX	IVOG	Fri, May 6, 2011	34.12	34.24	33.82	33.87
161	AMEX	IVOG	Thu, May 5, 2011	33.70	34.01	33.53	33.73
160	AMEX	IVOG	Wed, May 4, 2011	34.17	34.17	33.69	33.96
159	AMEX	IVOG	Tue, May 3, 2011	34.47	34.47	33.98	33.98
158	AMEX	IVOG	Mon, May 2, 2011	34.87	34.87	34.52	34.52
157	AMEX	IVOG	Fri, Apr 29, 2011	34.71	34.80	34.59	34.75
156	AMEX	IVOG	Thu, Apr 28, 2011	34.74	34.74	34.60	34.69
155	AMEX	IVOG	Wed, Apr 27, 2011	34.39	34.59	34.25	34.59
154	AMEX	IVOG	Tue, Apr 26, 2011	34.26	34.46	34.25	34.33
153	AMEX	IVOG	Mon, Apr 25, 2011	34.02	34.11	33.90	34.05
152	AMEX	IVOG	Thu, Apr 21, 2011	33.91	34.06	33.85	34.03
151	AMEX	IVOG	Wed, Apr 20, 2011	33.62	33.75	33.61	33.75
150	AMEX	IVOG	Tue, Apr 19, 2011	33.11	33.13	32.92	33.10
149	AMEX	IVOG	Mon, Apr 18, 2011	32.87	32.90	32.67	32.90
148	AMEX	IVOG	Fri, Apr 15, 2011	33.45	33.48	33.43	33.43
147	AMEX	IVOG	Thu, Apr 14, 2011	33.14	33.23	33.07	33.23
146	AMEX	IVOG	Wed, Apr 13, 2011	33.19	33.27	33.06	33.06
145	AMEX	IVOG	Tue, Apr 12, 2011	33.15	33.15	32.95	33.00
144	AMEX	IVOG	Mon, Apr 11, 2011	33.60	33.60	33.21	33.32
143	AMEX	IVOG	Fri, Apr 8, 2011	33.66	33.70	33.32	33.32
142	AMEX	IVOG	Thu, Apr 7, 2011	33.95	33.98	33.65	33.70
141	AMEX	IVOG	Wed, Apr 6, 2011	34.17	34.19	33.77	33.90
140	AMEX	IVOG	Tue, Apr 5, 2011	33.82	34.12	33.79	33.96
139	AMEX	IVOG	Mon, Apr 4, 2011	33.92	33.92	33.70	33.78
138	AMEX	IVOG	Fri, Apr 1, 2011	33.84	33.88	33.74	33.75
137	AMEX	IVOG	Thu, Mar 31, 2011	33.44	33.58	33.41	33.58
136	AMEX	IVOG	Wed, Mar 30, 2011	33.33	33.50	33.31	33.48
135	AMEX	IVOG	Tue, Mar 29, 2011	32.74	33.10	32.65	33.09
134	AMEX	IVOG	Mon, Mar 28, 2011	33.01	33.01	32.78	32.78
133	AMEX	IVOG	Fri, Mar 25, 2011	32.69	33.08	32.68	32.99
132	AMEX	IVOG	Thu, Mar 24, 2011	32.36	32.57	32.23	32.53
131	AMEX	IVOG	Wed, Mar 23, 2011	32.02	32.22	32.02	32.21
130	AMEX	IVOG	Tue, Mar 22, 2011	32.50	32.52	32.23	32.28
129	AMEX	IVOG	Mon, Mar 21, 2011	32.28	32.51	32.28	32.44
128	AMEX	IVOG	Fri, Mar 18, 2011	32.06	32.06	31.84	31.84
127	AMEX	IVOG	Thu, Mar 17, 2011	32.18	32.18	31.74	31.74
126	AMEX	IVOG	Wed, Mar 16, 2011	31.77	31.93	31.66	31.66
125	AMEX	IVOG	Tue, Mar 15, 2011	31.37	32.07	31.17	32.07
124	AMEX	IVOG	Mon, Mar 14, 2011	32.06	32.31	31.95	32.12
123	AMEX	IVOG	Fri, Mar 11, 2011	31.74	32.28	31.74	32.28
122	AMEX	IVOG	Thu, Mar 10, 2011	32.16	32.16	31.93	32.07
121	AMEX	IVOG	Wed, Mar 9, 2011	32.39	32.51	32.39	32.51
120	AMEX	IVOG	Tue, Mar 8, 2011	32.23	32.75	32.23	32.66
119	AMEX	IVOG	Mon, Mar 7, 2011	32.83	32.83	32.07	32.39
118	AMEX	IVOG	Fri, Mar 4, 2011	32.84	32.87	32.70	32.70
117	AMEX	IVOG	Thu, Mar 3, 2011	32.57	32.99	32.57	32.92
116	AMEX	IVOG	Wed, Mar 2, 2011	31.99	32.38	31.99	32.19
115	AMEX	IVOG	Tue, Mar 1, 2011	32.75	32.75	31.98	32.08
114	AMEX	IVOG	Mon, Feb 28, 2011	32.87	32.87	32.45	32.64
113	AMEX	IVOG	Fri, Feb 25, 2011	32.24	32.54	32.23	32.54
112	AMEX	IVOG	Thu, Feb 24, 2011	31.80	32.00	31.58	31.82
111	AMEX	IVOG	Wed, Feb 23, 2011	32.36	32.36	31.46	31.88
110	AMEX	IVOG	Tue, Feb 22, 2011	33.00	33.00	32.29	32.29
109	AMEX	IVOG	Fri, Feb 18, 2011	33.21	33.21	33.04	33.12
108	AMEX	IVOG	Thu, Feb 17, 2011	32.94	33.12	32.90	33.11
107	AMEX	IVOG	Wed, Feb 16, 2011	32.98	33.02	32.96	33.01
106	AMEX	IVOG	Tue, Feb 15, 2011	32.94	32.94	32.76	32.76
105	AMEX	IVOG	Mon, Feb 14, 2011	32.88	32.99	32.86	32.95
104	AMEX	IVOG	Fri, Feb 11, 2011	32.71	32.83	32.71	32.80
103	AMEX	IVOG	Thu, Feb 10, 2011	32.05	32.44	31.98	32.43
102	AMEX	IVOG	Wed, Feb 9, 2011	32.15	32.25	32.14	32.16
101	AMEX	IVOG	Tue, Feb 8, 2011	32.07	32.19	32.07	32.19
100	AMEX	IVOG	Mon, Feb 7, 2011	31.97	32.21	31.97	32.08
99	AMEX	IVOG	Fri, Feb 4, 2011	31.61	31.85	31.59	31.82
98	AMEX	IVOG	Thu, Feb 3, 2011	31.38	31.56	31.23	31.56
97	AMEX	IVOG	Wed, Feb 2, 2011	31.45	31.62	31.45	31.47
96	AMEX	IVOG	Tue, Feb 1, 2011	31.30	31.49	31.23	31.48
95	AMEX	IVOG	Mon, Jan 31, 2011	30.93	31.08	30.86	31.08
94	AMEX	IVOG	Fri, Jan 28, 2011	31.42	31.42	30.71	30.77
93	AMEX	IVOG	Thu, Jan 27, 2011	31.21	31.38	31.16	31.37
92	AMEX	IVOG	Wed, Jan 26, 2011	30.86	31.16	30.86	31.14
91	AMEX	IVOG	Tue, Jan 25, 2011	30.72	30.75	30.72	30.74
90	AMEX	IVOG	Mon, Jan 24, 2011	30.71	30.88	30.69	30.85
89	AMEX	IVOG	Fri, Jan 21, 2011	31.00	31.00	30.63	30.63
88	AMEX	IVOG	Thu, Jan 20, 2011	31.00	31.00	30.56	30.68
87	AMEX	IVOG	Wed, Jan 19, 2011	31.45	31.45	30.99	31.05
86	AMEX	IVOG	Tue, Jan 18, 2011	31.32	31.39	31.25	31.39
85	AMEX	IVOG	Fri, Jan 14, 2011	31.15	31.30	31.14	31.30
84	AMEX	IVOG	Thu, Jan 13, 2011	31.18	31.18	31.03	31.10
83	AMEX	IVOG	Wed, Jan 12, 2011	31.18	31.18	31.04	31.12
82	AMEX	IVOG	Tue, Jan 11, 2011	31.10	31.10	30.88	30.98
81	AMEX	IVOG	Mon, Jan 10, 2011	30.55	30.97	30.38	30.97
80	AMEX	IVOG	Fri, Jan 7, 2011	30.94	30.94	30.49	30.71
79	AMEX	IVOG	Thu, Jan 6, 2011	31.00	31.01	30.76	30.78
78	AMEX	IVOG	Wed, Jan 5, 2011	30.74	30.90	30.62	30.89
77	AMEX	IVOG	Tue, Jan 4, 2011	31.20	31.20	30.51	30.71
76	AMEX	IVOG	Mon, Jan 3, 2011	30.99	31.18	30.91	31.04
75	AMEX	IVOG	Fri, Dec 31, 2010	30.85	30.85	30.63	30.63
74	AMEX	IVOG	Thu, Dec 30, 2010	30.92	30.94	30.79	30.89
73	AMEX	IVOG	Wed, Dec 29, 2010	30.76	30.84	30.76	30.81
72	AMEX	IVOG	Tue, Dec 28, 2010	30.74	30.74	30.68	30.72
71	AMEX	IVOG	Mon, Dec 27, 2010	30.90	30.90	30.54	30.81
70	AMEX	IVOG	Thu, Dec 23, 2010	30.91	30.93	30.81	30.86
69	AMEX	IVOG	Wed, Dec 22, 2010	31.03	31.03	30.85	30.91
68	AMEX	IVOG	Tue, Dec 21, 2010	30.82	30.93	30.81	30.93
67	AMEX	IVOG	Mon, Dec 20, 2010	30.91	30.91	30.56	30.73
66	AMEX	IVOG	Fri, Dec 17, 2010	30.71	30.84	30.58	30.75
65	AMEX	IVOG	Thu, Dec 16, 2010	30.37	30.64	30.30	30.64
64	AMEX	IVOG	Wed, Dec 15, 2010	30.39	30.44	30.34	30.34
63	AMEX	IVOG	Tue, Dec 14, 2010	30.54	30.54	30.34	30.39
62	AMEX	IVOG	Mon, Dec 13, 2010	30.92	30.92	30.44	30.44
61	AMEX	IVOG	Fri, Dec 10, 2010	30.41	30.58	30.27	30.56
60	AMEX	IVOG	Thu, Dec 9, 2010	30.29	30.29	30.11	30.25
59	AMEX	IVOG	Wed, Dec 8, 2010	30.31	30.36	30.12	30.15
58	AMEX	IVOG	Tue, Dec 7, 2010	30.32	30.45	30.28	30.28
57	AMEX	IVOG	Mon, Dec 6, 2010	30.21	30.21	30.12	30.16
56	AMEX	IVOG	Fri, Dec 3, 2010	30.07	30.23	29.93	30.22
55	AMEX	IVOG	Thu, Dec 2, 2010	29.70	29.96	29.70	29.95
54	AMEX	IVOG	Wed, Dec 1, 2010	29.57	29.65	29.52	29.65
53	AMEX	IVOG	Tue, Nov 30, 2010	29.17	29.21	29.12	29.16
52	AMEX	IVOG	Mon, Nov 29, 2010	29.08	29.08	28.87	28.87
51	AMEX	IVOG	Fri, Nov 26, 2010	29.31	29.31	29.28	29.29
50	AMEX	IVOG	Wed, Nov 24, 2010	29.00	29.25	29.00	29.25
49	AMEX	IVOG	Tue, Nov 23, 2010	28.68	28.71	28.57	28.69
48	AMEX	IVOG	Mon, Nov 22, 2010	28.68	28.98	28.68	28.98
47	AMEX	IVOG	Fri, Nov 19, 2010	28.68	28.71	28.68	28.69
46	AMEX	IVOG	Thu, Nov 18, 2010	28.56	28.78	28.56	28.59
45	AMEX	IVOG	Wed, Nov 17, 2010	28.05	28.26	28.05	28.22
44	AMEX	IVOG	Tue, Nov 16, 2010	28.38	28.38	27.94	27.98
43	AMEX	IVOG	Mon, Nov 15, 2010	28.53	28.69	28.47	28.47
42	AMEX	IVOG	Fri, Nov 12, 2010	28.64	28.64	28.31	28.44
41	AMEX	IVOG	Thu, Nov 11, 2010	28.71	28.71	28.71	28.71
40	AMEX	IVOG	Wed, Nov 10, 2010	28.53	28.81	28.46	28.81
39	AMEX	IVOG	Tue, Nov 9, 2010	28.97	28.99	28.51	28.51
38	AMEX	IVOG	Mon, Nov 8, 2010	28.86	28.86	28.69	28.82
37	AMEX	IVOG	Fri, Nov 5, 2010	28.75	28.87	28.75	28.85
36	AMEX	IVOG	Thu, Nov 4, 2010	28.64	28.64	28.55	28.61
35	AMEX	IVOG	Wed, Nov 3, 2010	28.19	28.19	27.88	28.18
34	AMEX	IVOG	Tue, Nov 2, 2010	28.02	28.17	27.98	28.10
33	AMEX	IVOG	Mon, Nov 1, 2010	28.03	28.03	27.79	27.81
32	AMEX	IVOG	Fri, Oct 29, 2010	27.80	27.86	27.80	27.86
31	AMEX	IVOG	Wed, Oct 27, 2010	27.52	27.52	27.52	27.52
30	AMEX	IVOG	Tue, Oct 26, 2010	27.60	27.73	27.60	27.73
29	AMEX	IVOG	Mon, Oct 25, 2010	27.75	27.81	27.75	27.81
28	AMEX	IVOG	Fri, Oct 22, 2010	27.42	27.48	27.42	27.48
27	AMEX	IVOG	Thu, Oct 21, 2010	27.43	27.50	27.05	27.09
26	AMEX	IVOG	Wed, Oct 20, 2010	27.12	27.12	27.12	27.12
25	AMEX	IVOG	Tue, Oct 19, 2010	27.21	27.21	27.13	27.20
24	AMEX	IVOG	Fri, Oct 15, 2010	27.28	27.28	27.28	27.28
23	AMEX	IVOG	Wed, Oct 13, 2010	27.34	27.51	27.33	27.51
22	AMEX	IVOG	Tue, Oct 12, 2010	27.00	27.22	26.77	27.22
21	AMEX	IVOG	Mon, Oct 11, 2010	27.08	27.18	27.08	27.17
20	AMEX	IVOG	Fri, Oct 8, 2010	26.95	26.95	26.95	26.95
19	AMEX	IVOG	Wed, Oct 6, 2010	26.99	27.02	26.69	26.72
18	AMEX	IVOG	Mon, Oct 4, 2010	26.65	26.65	26.41	26.49
17	AMEX	IVOG	Fri, Oct 1, 2010	26.70	26.80	26.70	26.80
16	AMEX	IVOG	Thu, Sep 30, 2010	26.96	27.02	26.75	26.75
15	AMEX	IVOG	Wed, Sep 29, 2010	26.75	26.87	26.74	26.79
14	AMEX	IVOG	Tue, Sep 28, 2010	26.47	26.78	26.47	26.78
13	AMEX	IVOG	Mon, Sep 27, 2010	26.65	26.68	26.50	26.68
12	AMEX	IVOG	Fri, Sep 24, 2010	26.33	26.60	26.33	26.60
11	AMEX	IVOG	Thu, Sep 23, 2010	26.17	26.31	25.95	25.97
10	AMEX	IVOG	Wed, Sep 22, 2010	26.09	26.13	26.05	26.09
9	AMEX	IVOG	Tue, Sep 21, 2010	26.41	26.41	26.33	26.33
8	AMEX	IVOG	Mon, Sep 20, 2010	26.31	26.31	26.28	26.28
7	AMEX	IVOG	Fri, Sep 17, 2010	26.01	26.08	25.96	25.96
6	AMEX	IVOG	Thu, Sep 16, 2010	25.92	25.97	25.83	25.93
5	AMEX	IVOG	Wed, Sep 15, 2010	25.70	25.97	25.69	25.96
4	AMEX	IVOG	Tue, Sep 14, 2010	25.75	25.90	25.66	25.88
3	AMEX	IVOG	Mon, Sep 13, 2010	25.58	25.77	25.58	25.76
2	AMEX	IVOG	Fri, Sep 10, 2010	25.30	25.34	25.19	25.34
1	AMEX	IVOG	Thu, Sep 9, 2010	25.42	25.42	25.20	25.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P Mid-Cap 400 Growth ETF AMEX:IVOG 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