iShares S&P 500 Growth ETF AMEX:IVW Historical Prices

Below are the 5977 trading days of historical prices for IVW.

#	Exchange	Symbol	Date	Open	High	Low	Close
5977	AMEX	IVW	Fri, Mar 1, 2024	82.96	83.93	82.93	83.85
5976	AMEX	IVW	Thu, Feb 29, 2024	82.55	83.03	82.04	82.81
5975	AMEX	IVW	Wed, Feb 28, 2024	82.15	82.34	81.93	82.18
5974	AMEX	IVW	Tue, Feb 27, 2024	82.43	82.51	81.96	82.42
5973	AMEX	IVW	Mon, Feb 26, 2024	82.70	82.89	82.33	82.36
5972	AMEX	IVW	Fri, Feb 23, 2024	83.04	83.29	82.29	82.56
5971	AMEX	IVW	Thu, Feb 22, 2024	81.85	82.81	81.75	82.67
5970	AMEX	IVW	Wed, Feb 21, 2024	79.76	80.10	79.38	80.05
5969	AMEX	IVW	Tue, Feb 20, 2024	80.57	80.79	79.59	80.24
5968	AMEX	IVW	Fri, Feb 16, 2024	81.73	81.75	80.92	81.02
5967	AMEX	IVW	Thu, Feb 15, 2024	81.46	81.62	80.99	81.59
5966	AMEX	IVW	Wed, Feb 14, 2024	81.11	81.55	80.63	81.47
5965	AMEX	IVW	Tue, Feb 13, 2024	80.15	81.01	79.99	80.51
5964	AMEX	IVW	Mon, Feb 12, 2024	82.14	82.39	81.48	81.62
5963	AMEX	IVW	Fri, Feb 9, 2024	81.52	82.23	81.47	82.13
5962	AMEX	IVW	Thu, Feb 8, 2024	81.21	81.40	81.15	81.27
5961	AMEX	IVW	Wed, Feb 7, 2024	80.52	81.24	80.48	81.17
5960	AMEX	IVW	Tue, Feb 6, 2024	80.35	80.52	79.62	80.10
5959	AMEX	IVW	Mon, Feb 5, 2024	80.26	80.40	79.56	80.19
5958	AMEX	IVW	Fri, Feb 2, 2024	78.78	80.34	78.71	80.10
5957	AMEX	IVW	Thu, Feb 1, 2024	77.67	78.49	77.65	78.44
5956	AMEX	IVW	Wed, Jan 31, 2024	78.10	78.44	77.20	77.24
5955	AMEX	IVW	Tue, Jan 30, 2024	79.22	79.36	78.80	78.91
5954	AMEX	IVW	Mon, Jan 29, 2024	78.51	79.30	78.45	79.25
5953	AMEX	IVW	Fri, Jan 26, 2024	78.47	78.82	78.29	78.41
5952	AMEX	IVW	Thu, Jan 25, 2024	78.63	79.00	78.15	78.61
5951	AMEX	IVW	Wed, Jan 24, 2024	78.58	79.14	78.37	78.41
5950	AMEX	IVW	Tue, Jan 23, 2024	77.83	78.01	77.54	77.95
5949	AMEX	IVW	Mon, Jan 22, 2024	77.92	78.17	77.61	77.71
5948	AMEX	IVW	Fri, Jan 19, 2024	76.70	77.60	76.52	77.60
5947	AMEX	IVW	Thu, Jan 18, 2024	75.87	76.42	75.62	76.33
5946	AMEX	IVW	Wed, Jan 17, 2024	75.13	75.33	74.61	75.26
5945	AMEX	IVW	Tue, Jan 16, 2024	75.53	75.95	75.28	75.64
5944	AMEX	IVW	Fri, Jan 12, 2024	75.70	75.92	75.42	75.70
5943	AMEX	IVW	Thu, Jan 11, 2024	75.75	76.03	74.75	75.63
5942	AMEX	IVW	Wed, Jan 10, 2024	74.74	75.56	74.74	75.42
5941	AMEX	IVW	Tue, Jan 9, 2024	74.05	74.82	73.94	74.63
5940	AMEX	IVW	Mon, Jan 8, 2024	73.19	74.52	73.19	74.50
5939	AMEX	IVW	Fri, Jan 5, 2024	72.93	73.43	72.69	72.98
5938	AMEX	IVW	Thu, Jan 4, 2024	73.10	73.60	72.85	72.87
5937	AMEX	IVW	Wed, Jan 3, 2024	73.48	73.71	73.19	73.29
5936	AMEX	IVW	Tue, Jan 2, 2024	74.38	74.53	73.46	73.89
5935	AMEX	IVW	Fri, Dec 29, 2023	75.40	75.50	74.76	75.10
5934	AMEX	IVW	Thu, Dec 28, 2023	75.53	75.66	75.31	75.36
5933	AMEX	IVW	Wed, Dec 27, 2023	75.27	75.45	75.14	75.40
5932	AMEX	IVW	Tue, Dec 26, 2023	75.10	75.40	75.10	75.26
5931	AMEX	IVW	Fri, Dec 22, 2023	75.17	75.31	74.70	75.05
5930	AMEX	IVW	Thu, Dec 21, 2023	74.84	75.06	74.40	75.00
5929	AMEX	IVW	Wed, Dec 20, 2023	75.17	75.56	74.20	74.23
5928	AMEX	IVW	Tue, Dec 19, 2023	75.08	75.42	75.08	75.19
5927	AMEX	IVW	Mon, Dec 18, 2023	74.57	75.22	74.56	75.05
5926	AMEX	IVW	Fri, Dec 15, 2023	74.22	74.63	74.22	74.43
5925	AMEX	IVW	Thu, Dec 14, 2023	74.75	74.83	73.93	74.43
5924	AMEX	IVW	Wed, Dec 13, 2023	73.58	74.50	73.58	74.48
5923	AMEX	IVW	Tue, Dec 12, 2023	73.06	73.59	72.95	73.59
5922	AMEX	IVW	Mon, Dec 11, 2023	72.90	73.26	72.81	73.24
5921	AMEX	IVW	Fri, Dec 8, 2023	72.65	73.19	72.61	73.09
5920	AMEX	IVW	Thu, Dec 7, 2023	72.59	72.91	72.51	72.82
5919	AMEX	IVW	Wed, Dec 6, 2023	72.94	72.94	72.11	72.17
5918	AMEX	IVW	Tue, Dec 5, 2023	72.09	72.79	72.09	72.60
5917	AMEX	IVW	Mon, Dec 4, 2023	72.33	72.40	71.93	72.31
5916	AMEX	IVW	Fri, Dec 1, 2023	72.45	73.00	72.33	72.84
5915	AMEX	IVW	Thu, Nov 30, 2023	72.61	72.66	72.08	72.58
5914	AMEX	IVW	Wed, Nov 29, 2023	72.94	73.13	72.40	72.48
5913	AMEX	IVW	Tue, Nov 28, 2023	72.46	72.86	72.40	72.61
5912	AMEX	IVW	Mon, Nov 27, 2023	72.61	72.76	72.49	72.58
5911	AMEX	IVW	Fri, Nov 24, 2023	72.70	72.81	72.62	72.68
5910	AMEX	IVW	Wed, Nov 22, 2023	72.72	73.08	72.50	72.74
5909	AMEX	IVW	Tue, Nov 21, 2023	72.51	72.62	72.32	72.58
5908	AMEX	IVW	Mon, Nov 20, 2023	72.01	72.79	71.99	72.64
5907	AMEX	IVW	Fri, Nov 17, 2023	72.03	72.16	71.77	72.01
5906	AMEX	IVW	Thu, Nov 16, 2023	71.85	72.11	71.68	72.01
5905	AMEX	IVW	Wed, Nov 15, 2023	72.12	72.18	71.74	71.89
5904	AMEX	IVW	Tue, Nov 14, 2023	71.65	72.07	71.53	71.86
5903	AMEX	IVW	Mon, Nov 13, 2023	70.53	70.87	70.30	70.73
5902	AMEX	IVW	Fri, Nov 10, 2023	69.88	70.74	69.67	70.72
5901	AMEX	IVW	Thu, Nov 9, 2023	70.29	70.31	7.05	69.50
5900	AMEX	IVW	Wed, Nov 8, 2023	70.09	70.25	69.72	70.12
5899	AMEX	IVW	Tue, Nov 7, 2023	69.63	70.10	69.48	69.98
5898	AMEX	IVW	Mon, Nov 6, 2023	69.43	69.68	69.29	69.64
5897	AMEX	IVW	Fri, Nov 3, 2023	69.03	69.51	68.97	69.31
5896	AMEX	IVW	Thu, Nov 2, 2023	68.16	68.90	68.16	68.86
5895	AMEX	IVW	Wed, Nov 1, 2023	66.87	67.69	66.83	67.55
5894	AMEX	IVW	Tue, Oct 31, 2023	66.50	66.80	66.09	66.77
5893	AMEX	IVW	Mon, Oct 30, 2023	66.22	66.63	65.98	66.46
5892	AMEX	IVW	Fri, Oct 27, 2023	66.34	66.35	65.53	65.78
5891	AMEX	IVW	Thu, Oct 26, 2023	66.88	67.01	65.87	66.04
5890	AMEX	IVW	Wed, Oct 25, 2023	67.73	67.78	66.99	67.07
5889	AMEX	IVW	Tue, Oct 24, 2023	68.01	68.37	67.70	68.24
5888	AMEX	IVW	Mon, Oct 23, 2023	67.52	68.34	67.16	67.76
5887	AMEX	IVW	Fri, Oct 20, 2023	68.64	68.70	67.81	67.81
5886	AMEX	IVW	Thu, Oct 19, 2023	69.41	69.66	68.59	68.72
5885	AMEX	IVW	Wed, Oct 18, 2023	69.97	70.22	69.23	69.43
5884	AMEX	IVW	Tue, Oct 17, 2023	69.82	70.59	69.61	70.30
5883	AMEX	IVW	Mon, Oct 16, 2023	70.00	70.61	69.93	70.45
5882	AMEX	IVW	Fri, Oct 13, 2023	70.45	70.55	69.53	69.78
5881	AMEX	IVW	Thu, Oct 12, 2023	70.49	70.72	69.74	70.10
5880	AMEX	IVW	Wed, Oct 11, 2023	70.16	70.40	69.85	70.35
5879	AMEX	IVW	Tue, Oct 10, 2023	69.83	70.48	69.75	70.02
5878	AMEX	IVW	Mon, Oct 9, 2023	69.08	69.88	68.92	69.79
5877	AMEX	IVW	Fri, Oct 6, 2023	68.01	69.53	67.90	69.29
5876	AMEX	IVW	Thu, Oct 5, 2023	68.36	68.59	67.89	68.44
5875	AMEX	IVW	Wed, Oct 4, 2023	67.82	68.51	67.74	68.39
5874	AMEX	IVW	Tue, Oct 3, 2023	68.42	68.64	67.61	67.82
5873	AMEX	IVW	Mon, Oct 2, 2023	68.38	68.90	68.25	68.73
5872	AMEX	IVW	Fri, Sep 29, 2023	69.10	69.14	68.21	68.42
5871	AMEX	IVW	Thu, Sep 28, 2023	68.03	68.90	67.94	68.62
5870	AMEX	IVW	Wed, Sep 27, 2023	68.29	68.44	67.57	68.16
5869	AMEX	IVW	Tue, Sep 26, 2023	68.58	68.65	67.92	68.05
5868	AMEX	IVW	Mon, Sep 25, 2023	68.76	69.28	68.63	69.04
5867	AMEX	IVW	Fri, Sep 22, 2023	69.21	69.55	68.84	68.92
5866	AMEX	IVW	Thu, Sep 21, 2023	69.66	69.70	68.95	68.97
5865	AMEX	IVW	Wed, Sep 20, 2023	71.10	71.13	70.12	70.12
5864	AMEX	IVW	Tue, Sep 19, 2023	70.85	71.02	70.48	70.92
5863	AMEX	IVW	Mon, Sep 18, 2023	70.84	71.26	70.80	71.04
5862	AMEX	IVW	Fri, Sep 15, 2023	71.69	71.69	70.85	70.90
5861	AMEX	IVW	Thu, Sep 14, 2023	71.67	71.98	71.44	71.86
5860	AMEX	IVW	Wed, Sep 13, 2023	71.15	71.55	71.04	71.36
5859	AMEX	IVW	Tue, Sep 12, 2023	71.43	71.57	71.06	71.16
5858	AMEX	IVW	Mon, Sep 11, 2023	71.70	71.77	71.32	71.69
5857	AMEX	IVW	Fri, Sep 8, 2023	71.11	71.53	71.05	71.23
5856	AMEX	IVW	Thu, Sep 7, 2023	70.70	71.25	70.60	71.13
5855	AMEX	IVW	Wed, Sep 6, 2023	72.06	72.10	71.09	71.44
5854	AMEX	IVW	Tue, Sep 5, 2023	72.21	72.42	72.06	72.20
5853	AMEX	IVW	Fri, Sep 1, 2023	72.69	72.72	72.02	72.29
5852	AMEX	IVW	Thu, Aug 31, 2023	72.32	72.57	72.15	72.18
5851	AMEX	IVW	Wed, Aug 30, 2023	71.92	72.40	71.87	72.28
5850	AMEX	IVW	Tue, Aug 29, 2023	70.66	71.90	70.63	71.87
5849	AMEX	IVW	Mon, Aug 28, 2023	70.65	70.78	70.29	70.68
5848	AMEX	IVW	Fri, Aug 25, 2023	69.97	70.48	69.41	70.25
5847	AMEX	IVW	Thu, Aug 24, 2023	71.16	71.25	69.71	69.71
5846	AMEX	IVW	Wed, Aug 23, 2023	70.11	70.92	70.11	70.82
5845	AMEX	IVW	Tue, Aug 22, 2023	70.42	70.52	69.85	69.94
5844	AMEX	IVW	Mon, Aug 21, 2023	69.55	70.18	69.37	70.07
5843	AMEX	IVW	Fri, Aug 18, 2023	68.78	69.48	68.74	69.30
5842	AMEX	IVW	Thu, Aug 17, 2023	69.99	70.07	69.19	69.28
5841	AMEX	IVW	Wed, Aug 16, 2023	70.20	70.53	69.73	69.73
5840	AMEX	IVW	Tue, Aug 15, 2023	70.81	70.90	70.17	70.29
5839	AMEX	IVW	Mon, Aug 14, 2023	70.23	71.00	70.17	71.00
5838	AMEX	IVW	Fri, Aug 11, 2023	70.16	70.56	70.03	70.37
5837	AMEX	IVW	Thu, Aug 10, 2023	70.84	71.43	70.25	70.44
5836	AMEX	IVW	Wed, Aug 9, 2023	71.04	71.04	70.31	70.42
5835	AMEX	IVW	Tue, Aug 8, 2023	70.85	70.97	70.41	70.88
5834	AMEX	IVW	Mon, Aug 7, 2023	70.89	71.10	70.62	71.07
5833	AMEX	IVW	Fri, Aug 4, 2023	71.33	71.63	70.53	70.61
5832	AMEX	IVW	Thu, Aug 3, 2023	70.95	71.52	70.94	71.22
5831	AMEX	IVW	Wed, Aug 2, 2023	71.94	71.94	71.17	71.29
5830	AMEX	IVW	Tue, Aug 1, 2023	72.42	72.58	72.28	72.42
5829	AMEX	IVW	Mon, Jul 31, 2023	72.59	72.70	72.38	72.66
5828	AMEX	IVW	Fri, Jul 28, 2023	72.25	72.65	72.13	72.51
5827	AMEX	IVW	Thu, Jul 27, 2023	72.77	72.87	71.55	71.71
5826	AMEX	IVW	Wed, Jul 26, 2023	72.03	72.48	71.85	72.19
5825	AMEX	IVW	Tue, Jul 25, 2023	71.84	72.45	71.84	72.20
5824	AMEX	IVW	Mon, Jul 24, 2023	71.75	72.00	71.59	71.88
5823	AMEX	IVW	Fri, Jul 21, 2023	71.77	71.88	71.50	71.52
5822	AMEX	IVW	Thu, Jul 20, 2023	71.93	72.22	71.34	71.45
5821	AMEX	IVW	Wed, Jul 19, 2023	72.34	72.52	72.05	72.13
5820	AMEX	IVW	Tue, Jul 18, 2023	71.62	72.32	71.50	72.14
5819	AMEX	IVW	Mon, Jul 17, 2023	71.32	71.84	71.32	71.68
5818	AMEX	IVW	Fri, Jul 14, 2023	71.27	71.63	71.12	71.27
5817	AMEX	IVW	Thu, Jul 13, 2023	70.74	71.20	70.66	71.07
5816	AMEX	IVW	Wed, Jul 12, 2023	70.39	70.68	70.18	70.36
5815	AMEX	IVW	Tue, Jul 11, 2023	69.67	69.89	69.39	69.80
5814	AMEX	IVW	Mon, Jul 10, 2023	69.44	69.65	69.22	69.56
5813	AMEX	IVW	Fri, Jul 7, 2023	69.72	70.27	69.55	69.58
5812	AMEX	IVW	Thu, Jul 6, 2023	69.75	69.96	69.46	69.87
5811	AMEX	IVW	Wed, Jul 5, 2023	70.23	70.60	70.23	70.42
5810	AMEX	IVW	Mon, Jul 3, 2023	70.50	70.54	70.36	70.49
5809	AMEX	IVW	Fri, Jun 30, 2023	70.08	70.64	70.07	70.48
5808	AMEX	IVW	Thu, Jun 29, 2023	69.27	69.56	69.18	69.56
5807	AMEX	IVW	Wed, Jun 28, 2023	69.02	69.54	68.92	69.31
5806	AMEX	IVW	Tue, Jun 27, 2023	68.68	69.33	68.53	69.23
5805	AMEX	IVW	Mon, Jun 26, 2023	68.96	69.24	68.47	68.48
5804	AMEX	IVW	Fri, Jun 23, 2023	69.03	69.40	68.94	69.03
5803	AMEX	IVW	Thu, Jun 22, 2023	68.85	69.65	68.84	69.62
5802	AMEX	IVW	Wed, Jun 21, 2023	69.35	69.46	68.99	69.09
5801	AMEX	IVW	Tue, Jun 20, 2023	69.38	69.70	69.12	69.51
5800	AMEX	IVW	Fri, Jun 16, 2023	70.39	70.39	69.63	69.68
5799	AMEX	IVW	Thu, Jun 15, 2023	69.04	70.22	69.02	69.95
5798	AMEX	IVW	Wed, Jun 14, 2023	69.00	69.35	68.47	69.17
5797	AMEX	IVW	Tue, Jun 13, 2023	68.96	69.22	68.75	69.13
5796	AMEX	IVW	Mon, Jun 12, 2023	68.12	68.69	67.97	68.68
5795	AMEX	IVW	Fri, Jun 9, 2023	68.01	68.40	67.84	67.94
5794	AMEX	IVW	Thu, Jun 8, 2023	67.22	67.85	67.22	67.75
5793	AMEX	IVW	Wed, Jun 7, 2023	67.76	68.09	67.13	67.19
5792	AMEX	IVW	Tue, Jun 6, 2023	67.82	67.98	67.65	67.74
5791	AMEX	IVW	Mon, Jun 5, 2023	68.05	68.46	67.78	67.99
5790	AMEX	IVW	Fri, Jun 2, 2023	67.63	68.10	67.44	67.99
5789	AMEX	IVW	Thu, Jun 1, 2023	66.52	67.36	66.36	67.18
5788	AMEX	IVW	Wed, May 31, 2023	66.55	66.74	66.30	66.48
5787	AMEX	IVW	Tue, May 30, 2023	67.19	67.32	66.63	66.86
5786	AMEX	IVW	Fri, May 26, 2023	66.09	66.94	66.05	66.80
5785	AMEX	IVW	Thu, May 25, 2023	65.89	66.22	65.52	65.96
5784	AMEX	IVW	Wed, May 24, 2023	65.04	65.20	64.73	64.94
5783	AMEX	IVW	Tue, May 23, 2023	65.81	65.90	65.24	65.33
5782	AMEX	IVW	Mon, May 22, 2023	65.99	66.36	65.93	66.08
5781	AMEX	IVW	Fri, May 19, 2023	66.21	66.39	65.91	66.10
5780	AMEX	IVW	Thu, May 18, 2023	65.37	66.13	65.36	66.06
5779	AMEX	IVW	Wed, May 17, 2023	64.98	65.49	64.68	65.38
5778	AMEX	IVW	Tue, May 16, 2023	64.78	65.03	64.71	64.71
5777	AMEX	IVW	Mon, May 15, 2023	64.90	65.00	64.59	64.94
5776	AMEX	IVW	Fri, May 12, 2023	65.06	65.17	64.47	64.88
5775	AMEX	IVW	Thu, May 11, 2023	64.87	64.94	64.53	64.91
5774	AMEX	IVW	Wed, May 10, 2023	64.87	65.03	64.24	64.85
5773	AMEX	IVW	Tue, May 9, 2023	64.51	64.72	64.41	64.45
5772	AMEX	IVW	Mon, May 8, 2023	64.67	64.82	64.53	64.76
5771	AMEX	IVW	Fri, May 5, 2023	64.01	64.88	63.99	64.68
5770	AMEX	IVW	Thu, May 4, 2023	63.58	63.68	63.19	63.35
5769	AMEX	IVW	Wed, May 3, 2023	64.16	64.65	63.74	63.76
5768	AMEX	IVW	Tue, May 2, 2023	64.73	64.75	63.72	64.15
5767	AMEX	IVW	Mon, May 1, 2023	64.74	65.09	64.71	64.82
5766	AMEX	IVW	Fri, Apr 28, 2023	64.16	64.84	64.14	64.84
5765	AMEX	IVW	Thu, Apr 27, 2023	63.44	64.35	63.38	64.28
5764	AMEX	IVW	Wed, Apr 26, 2023	63.56	63.71	63.10	63.21
5763	AMEX	IVW	Tue, Apr 25, 2023	64.14	64.23	63.39	63.41
5762	AMEX	IVW	Mon, Apr 24, 2023	64.18	64.42	64.03	64.36
5761	AMEX	IVW	Fri, Apr 21, 2023	64.33	64.35	63.99	64.25
5760	AMEX	IVW	Thu, Apr 20, 2023	63.99	64.55	63.97	64.24
5759	AMEX	IVW	Wed, Apr 19, 2023	64.29	64.71	64.25	64.57
5758	AMEX	IVW	Tue, Apr 18, 2023	64.82	64.90	64.44	64.61
5757	AMEX	IVW	Mon, Apr 17, 2023	64.41	64.59	64.15	64.55
5756	AMEX	IVW	Fri, Apr 14, 2023	64.55	64.92	64.15	64.55
5755	AMEX	IVW	Thu, Apr 13, 2023	63.97	64.82	63.97	64.73
5754	AMEX	IVW	Wed, Apr 12, 2023	64.27	64.37	63.64	63.72
5753	AMEX	IVW	Tue, Apr 11, 2023	64.14	64.22	63.89	63.97
5752	AMEX	IVW	Mon, Apr 10, 2023	63.68	64.09	63.46	64.07
5751	AMEX	IVW	Thu, Apr 6, 2023	63.67	64.19	63.48	64.12
5750	AMEX	IVW	Wed, Apr 5, 2023	63.90	64.00	63.52	63.82
5749	AMEX	IVW	Tue, Apr 4, 2023	64.42	64.53	63.83	64.01
5748	AMEX	IVW	Mon, Apr 3, 2023	63.88	64.39	63.81	64.33
5747	AMEX	IVW	Fri, Mar 31, 2023	63.11	63.96	63.10	63.89
5746	AMEX	IVW	Thu, Mar 30, 2023	62.96	63.02	62.70	62.97
5745	AMEX	IVW	Wed, Mar 29, 2023	62.42	62.65	62.23	62.58
5744	AMEX	IVW	Tue, Mar 28, 2023	61.90	61.93	61.48	61.79
5743	AMEX	IVW	Mon, Mar 27, 2023	62.30	62.48	61.89	61.98
5742	AMEX	IVW	Fri, Mar 24, 2023	61.56	62.08	61.18	62.06
5741	AMEX	IVW	Thu, Mar 23, 2023	62.01	62.64	61.31	61.75
5740	AMEX	IVW	Wed, Mar 22, 2023	62.47	63.23	61.62	61.43
5739	AMEX	IVW	Tue, Mar 21, 2023	62.01	62.57	61.86	62.49
5738	AMEX	IVW	Mon, Mar 20, 2023	61.05	61.69	60.92	61.61
5737	AMEX	IVW	Fri, Mar 17, 2023	61.52	61.73	60.77	61.05
5736	AMEX	IVW	Thu, Mar 16, 2023	60.06	61.56	59.94	61.49
5735	AMEX	IVW	Wed, Mar 15, 2023	59.92	60.43	59.53	60.37
5734	AMEX	IVW	Tue, Mar 14, 2023	60.22	60.83	59.88	60.63
5733	AMEX	IVW	Mon, Mar 13, 2023	58.89	60.40	58.82	59.59
5732	AMEX	IVW	Fri, Mar 10, 2023	60.25	60.51	59.22	59.42
5731	AMEX	IVW	Thu, Mar 9, 2023	61.34	61.73	60.11	60.27
5730	AMEX	IVW	Wed, Mar 8, 2023	61.16	61.36	60.87	61.23
5729	AMEX	IVW	Tue, Mar 7, 2023	61.95	62.02	61.02	61.13
5728	AMEX	IVW	Mon, Mar 6, 2023	61.92	62.47	61.92	62.01
5727	AMEX	IVW	Fri, Mar 3, 2023	61.04	61.83	60.95	61.78
5726	AMEX	IVW	Thu, Mar 2, 2023	59.94	60.95	59.89	60.77
5725	AMEX	IVW	Wed, Mar 1, 2023	60.47	60.63	60.12	60.34
5724	AMEX	IVW	Tue, Feb 28, 2023	60.76	61.04	60.54	60.56
5723	AMEX	IVW	Mon, Feb 27, 2023	61.08	61.31	60.72	60.83
5722	AMEX	IVW	Fri, Feb 24, 2023	60.57	60.70	60.19	60.56
5721	AMEX	IVW	Thu, Feb 23, 2023	61.46	61.56	60.65	61.36
5720	AMEX	IVW	Wed, Feb 22, 2023	60.99	61.28	60.64	60.86
5719	AMEX	IVW	Tue, Feb 21, 2023	61.46	61.68	60.88	60.90
5718	AMEX	IVW	Fri, Feb 17, 2023	61.98	62.13	61.57	62.09
5717	AMEX	IVW	Thu, Feb 16, 2023	62.51	63.18	62.32	62.33
5716	AMEX	IVW	Wed, Feb 15, 2023	62.81	63.33	62.64	63.32
5715	AMEX	IVW	Tue, Feb 14, 2023	62.79	63.43	62.43	63.14
5714	AMEX	IVW	Mon, Feb 13, 2023	62.47	63.09	62.40	63.05
5713	AMEX	IVW	Fri, Feb 10, 2023	62.06	62.48	61.96	62.40
5712	AMEX	IVW	Thu, Feb 9, 2023	63.26	63.31	62.06	62.25
5711	AMEX	IVW	Wed, Feb 8, 2023	63.09	63.34	62.55	62.68
5710	AMEX	IVW	Tue, Feb 7, 2023	62.37	63.65	62.20	63.43
5709	AMEX	IVW	Mon, Feb 6, 2023	62.36	62.72	62.19	62.42
5708	AMEX	IVW	Fri, Feb 3, 2023	62.46	63.58	62.43	62.77
5707	AMEX	IVW	Thu, Feb 2, 2023	63.11	63.39	62.63	63.22
5706	AMEX	IVW	Wed, Feb 1, 2023	61.66	62.94	61.16	62.47
5705	AMEX	IVW	Tue, Jan 31, 2023	60.92	61.80	60.92	61.78
5704	AMEX	IVW	Mon, Jan 30, 2023	61.40	61.68	60.85	60.89
5703	AMEX	IVW	Fri, Jan 27, 2023	61.52	62.24	61.48	61.84
5702	AMEX	IVW	Thu, Jan 26, 2023	61.40	61.70	60.92	61.65
5701	AMEX	IVW	Wed, Jan 25, 2023	60.24	60.92	59.80	60.85
5700	AMEX	IVW	Tue, Jan 24, 2023	60.72	61.02	60.51	60.93
5699	AMEX	IVW	Mon, Jan 23, 2023	60.41	61.30	60.27	60.97
5698	AMEX	IVW	Fri, Jan 20, 2023	59.30	60.26	59.09	60.22
5697	AMEX	IVW	Thu, Jan 19, 2023	59.05	59.45	58.86	59.08
5696	AMEX	IVW	Wed, Jan 18, 2023	60.42	60.69	59.33	59.37
5695	AMEX	IVW	Tue, Jan 17, 2023	60.13	60.57	60.06	60.18
5694	AMEX	IVW	Fri, Jan 13, 2023	59.42	60.22	59.40	60.14
5693	AMEX	IVW	Thu, Jan 12, 2023	59.85	60.10	59.13	59.89
5692	AMEX	IVW	Wed, Jan 11, 2023	59.12	59.72	59.04	59.69
5691	AMEX	IVW	Tue, Jan 10, 2023	58.41	58.91	58.26	58.89
5690	AMEX	IVW	Mon, Jan 9, 2023	59.00	59.52	58.48	58.53
5689	AMEX	IVW	Fri, Jan 6, 2023	57.67	58.74	57.22	58.55
5688	AMEX	IVW	Thu, Jan 5, 2023	57.66	57.76	57.19	57.25
5687	AMEX	IVW	Wed, Jan 4, 2023	58.05	58.29	57.42	57.93
5686	AMEX	IVW	Tue, Jan 3, 2023	58.68	58.91	57.38	57.77
5685	AMEX	IVW	Fri, Dec 30, 2022	58.22	58.52	57.85	58.50
5684	AMEX	IVW	Thu, Dec 29, 2022	58.05	58.79	58.01	58.60
5683	AMEX	IVW	Wed, Dec 28, 2022	58.33	58.67	57.53	57.58
5682	AMEX	IVW	Tue, Dec 27, 2022	58.75	58.77	58.19	58.35
5681	AMEX	IVW	Fri, Dec 23, 2022	58.34	58.82	58.04	58.77
5680	AMEX	IVW	Thu, Dec 22, 2022	59.01	59.10	57.63	58.47
5679	AMEX	IVW	Wed, Dec 21, 2022	59.00	59.72	58.90	59.51
5678	AMEX	IVW	Tue, Dec 20, 2022	58.45	58.94	58.23	58.65
5677	AMEX	IVW	Mon, Dec 19, 2022	59.28	59.32	58.39	58.67
5676	AMEX	IVW	Fri, Dec 16, 2022	59.82	60.03	58.89	59.20
5675	AMEX	IVW	Thu, Dec 15, 2022	60.95	61.13	59.73	59.99
5674	AMEX	IVW	Wed, Dec 14, 2022	62.24	62.99	61.29	61.92
5673	AMEX	IVW	Tue, Dec 13, 2022	63.83	64.01	61.81	62.35
5672	AMEX	IVW	Mon, Dec 12, 2022	61.02	61.75	60.91	61.61
5671	AMEX	IVW	Fri, Dec 9, 2022	61.15	61.72	60.93	60.95
5670	AMEX	IVW	Thu, Dec 8, 2022	61.05	61.55	60.59	61.38
5669	AMEX	IVW	Wed, Dec 7, 2022	60.70	61.20	60.43	60.69
5668	AMEX	IVW	Tue, Dec 6, 2022	62.13	62.13	60.57	60.92
5667	AMEX	IVW	Mon, Dec 5, 2022	62.83	63.12	61.85	62.16
5666	AMEX	IVW	Fri, Dec 2, 2022	62.60	63.54	62.53	63.37
5665	AMEX	IVW	Thu, Dec 1, 2022	63.61	63.89	62.94	63.56
5664	AMEX	IVW	Wed, Nov 30, 2022	60.83	63.47	60.69	63.47
5663	AMEX	IVW	Tue, Nov 29, 2022	61.24	61.32	60.51	60.79
5662	AMEX	IVW	Mon, Nov 28, 2022	61.81	62.11	61.03	61.22
5661	AMEX	IVW	Fri, Nov 25, 2022	62.24	62.41	62.13	62.28
5660	AMEX	IVW	Wed, Nov 23, 2022	61.95	62.64	61.90	62.49
5659	AMEX	IVW	Tue, Nov 22, 2022	61.21	61.94	60.87	61.89
5658	AMEX	IVW	Mon, Nov 21, 2022	61.30	61.53	60.86	61.01
5657	AMEX	IVW	Fri, Nov 18, 2022	62.15	62.19	61.08	61.61
5656	AMEX	IVW	Thu, Nov 17, 2022	60.90	61.83	60.88	61.54
5655	AMEX	IVW	Wed, Nov 16, 2022	62.02	62.25	61.62	61.82
5654	AMEX	IVW	Tue, Nov 15, 2022	63.03	63.19	61.76	62.43
5653	AMEX	IVW	Mon, Nov 14, 2022	61.92	62.53	61.56	61.74
5652	AMEX	IVW	Fri, Nov 11, 2022	61.42	62.56	61.18	62.41
5651	AMEX	IVW	Thu, Nov 10, 2022	59.75	61.44	59.45	61.37
5650	AMEX	IVW	Wed, Nov 9, 2022	58.09	58.35	57.05	57.13
5649	AMEX	IVW	Tue, Nov 8, 2022	58.45	59.13	57.76	58.50
5648	AMEX	IVW	Mon, Nov 7, 2022	57.77	58.31	57.36	58.20
5647	AMEX	IVW	Fri, Nov 4, 2022	57.82	58.01	56.37	57.60
5646	AMEX	IVW	Thu, Nov 3, 2022	57.13	57.47	56.62	56.73
5645	AMEX	IVW	Wed, Nov 2, 2022	59.71	60.34	57.78	57.79
5644	AMEX	IVW	Tue, Nov 1, 2022	61.11	61.25	59.65	59.78
5643	AMEX	IVW	Mon, Oct 31, 2022	60.58	60.79	60.09	60.41
5642	AMEX	IVW	Fri, Oct 28, 2022	59.21	61.16	59.20	61.06
5641	AMEX	IVW	Thu, Oct 27, 2022	60.26	60.50	59.38	59.51
5640	AMEX	IVW	Wed, Oct 26, 2022	60.34	61.64	60.22	60.44
5639	AMEX	IVW	Tue, Oct 25, 2022	60.62	61.80	60.56	61.73
5638	AMEX	IVW	Mon, Oct 24, 2022	59.95	60.74	59.28	60.51
5637	AMEX	IVW	Fri, Oct 21, 2022	58.09	59.86	57.88	59.79
5636	AMEX	IVW	Thu, Oct 20, 2022	58.60	59.56	58.13	58.33
5635	AMEX	IVW	Wed, Oct 19, 2022	58.76	59.33	58.21	58.77
5634	AMEX	IVW	Tue, Oct 18, 2022	60.18	60.27	58.63	59.22
5633	AMEX	IVW	Mon, Oct 17, 2022	57.96	58.78	57.93	58.62
5632	AMEX	IVW	Fri, Oct 14, 2022	58.94	59.10	56.62	56.73
5631	AMEX	IVW	Thu, Oct 13, 2022	55.57	58.71	55.30	58.44
5630	AMEX	IVW	Wed, Oct 12, 2022	57.16	57.55	56.88	57.01
5629	AMEX	IVW	Tue, Oct 11, 2022	57.45	58.10	56.74	57.11
5628	AMEX	IVW	Mon, Oct 10, 2022	58.44	58.52	57.30	57.79
5627	AMEX	IVW	Fri, Oct 7, 2022	59.66	59.66	58.07	58.37
5626	AMEX	IVW	Thu, Oct 6, 2022	60.81	61.45	60.49	60.55
5625	AMEX	IVW	Wed, Oct 5, 2022	60.27	61.44	59.78	61.03
5624	AMEX	IVW	Tue, Oct 4, 2022	60.38	61.20	60.38	61.10
5623	AMEX	IVW	Mon, Oct 3, 2022	58.33	59.56	57.92	59.21
5622	AMEX	IVW	Fri, Sep 30, 2022	58.64	59.48	57.79	57.85
5621	AMEX	IVW	Thu, Sep 29, 2022	59.62	59.65	58.21	58.83
5620	AMEX	IVW	Wed, Sep 28, 2022	59.26	60.69	58.93	60.38
5619	AMEX	IVW	Tue, Sep 27, 2022	60.04	60.50	58.80	59.28
5618	AMEX	IVW	Mon, Sep 26, 2022	59.36	60.37	59.12	59.28
5617	AMEX	IVW	Fri, Sep 23, 2022	60.18	60.19	59.04	59.65
5616	AMEX	IVW	Thu, Sep 22, 2022	61.06	61.36	60.50	60.74
5615	AMEX	IVW	Wed, Sep 21, 2022	62.74	63.51	61.34	61.36
5614	AMEX	IVW	Tue, Sep 20, 2022	62.49	62.93	61.96	62.48
5613	AMEX	IVW	Mon, Sep 19, 2022	61.99	63.11	61.95	63.08
5612	AMEX	IVW	Fri, Sep 16, 2022	62.32	62.68	61.81	62.55
5611	AMEX	IVW	Thu, Sep 15, 2022	63.65	64.24	62.76	63.03
5610	AMEX	IVW	Wed, Sep 14, 2022	64.01	64.35	63.42	64.04
5609	AMEX	IVW	Tue, Sep 13, 2022	65.49	65.62	63.57	63.73
5608	AMEX	IVW	Mon, Sep 12, 2022	66.72	67.28	66.68	67.21
5607	AMEX	IVW	Fri, Sep 9, 2022	65.58	66.53	65.53	66.39
5606	AMEX	IVW	Thu, Sep 8, 2022	64.26	65.32	64.01	65.14
5605	AMEX	IVW	Wed, Sep 7, 2022	63.49	64.90	63.47	64.70
5604	AMEX	IVW	Tue, Sep 6, 2022	63.90	64.07	62.96	63.45
5603	AMEX	IVW	Fri, Sep 2, 2022	65.21	65.48	63.42	63.74
5602	AMEX	IVW	Thu, Sep 1, 2022	63.92	64.64	63.25	64.55
5601	AMEX	IVW	Wed, Aug 31, 2022	65.41	65.63	64.39	64.39
5600	AMEX	IVW	Tue, Aug 30, 2022	66.01	66.07	64.41	64.93
5599	AMEX	IVW	Mon, Aug 29, 2022	65.77	66.19	65.39	65.60
5598	AMEX	IVW	Fri, Aug 26, 2022	68.97	69.21	66.28	66.30
5597	AMEX	IVW	Thu, Aug 25, 2022	68.27	69.09	68.08	69.08
5596	AMEX	IVW	Wed, Aug 24, 2022	67.73	68.33	67.58	67.96
5595	AMEX	IVW	Tue, Aug 23, 2022	67.90	68.37	67.69	67.76
5594	AMEX	IVW	Mon, Aug 22, 2022	68.72	68.77	67.79	67.99
5593	AMEX	IVW	Fri, Aug 19, 2022	70.32	70.48	69.53	69.68
5592	AMEX	IVW	Thu, Aug 18, 2022	70.82	71.17	70.50	70.96
5591	AMEX	IVW	Wed, Aug 17, 2022	70.76	71.41	70.44	70.84
5590	AMEX	IVW	Tue, Aug 16, 2022	71.15	71.81	70.79	71.38
5589	AMEX	IVW	Mon, Aug 15, 2022	70.70	71.56	70.70	71.43
5588	AMEX	IVW	Fri, Aug 12, 2022	70.13	71.05	69.87	71.03
5587	AMEX	IVW	Thu, Aug 11, 2022	70.42	70.76	69.50	69.63
5586	AMEX	IVW	Wed, Aug 10, 2022	69.65	69.99	69.20	69.95
5585	AMEX	IVW	Tue, Aug 9, 2022	68.33	68.44	67.82	68.08
5584	AMEX	IVW	Mon, Aug 8, 2022	69.11	69.74	68.38	68.63
5583	AMEX	IVW	Fri, Aug 5, 2022	68.27	69.25	68.19	68.88
5582	AMEX	IVW	Thu, Aug 4, 2022	68.99	69.32	68.58	69.23
5581	AMEX	IVW	Wed, Aug 3, 2022	67.87	69.20	67.85	68.97
5580	AMEX	IVW	Tue, Aug 2, 2022	67.32	68.31	67.03	67.41
5579	AMEX	IVW	Mon, Aug 1, 2022	67.62	68.55	67.42	67.80
5578	AMEX	IVW	Fri, Jul 29, 2022	67.16	68.25	66.99	68.07
5577	AMEX	IVW	Thu, Jul 28, 2022	65.78	66.78	65.07	66.64
5576	AMEX	IVW	Wed, Jul 27, 2022	64.18	66.03	64.03	65.68
5575	AMEX	IVW	Tue, Jul 26, 2022	64.00	64.05	63.04	63.23
5574	AMEX	IVW	Mon, Jul 25, 2022	64.69	64.79	63.99	64.41
5573	AMEX	IVW	Fri, Jul 22, 2022	65.56	65.92	64.30	64.67
5572	AMEX	IVW	Thu, Jul 21, 2022	64.77	65.72	64.28	65.71
5571	AMEX	IVW	Wed, Jul 20, 2022	63.89	64.94	63.80	64.68
5570	AMEX	IVW	Tue, Jul 19, 2022	62.68	63.91	62.32	63.85
5569	AMEX	IVW	Mon, Jul 18, 2022	63.10	63.38	61.68	61.92
5568	AMEX	IVW	Fri, Jul 15, 2022	62.01	62.54	61.77	62.51
5567	AMEX	IVW	Thu, Jul 14, 2022	60.60	61.48	59.88	61.35
5566	AMEX	IVW	Wed, Jul 13, 2022	60.38	61.71	60.13	61.22
5565	AMEX	IVW	Tue, Jul 12, 2022	62.41	62.81	61.10	61.44
5564	AMEX	IVW	Mon, Jul 11, 2022	62.87	62.95	62.11	62.30
5563	AMEX	IVW	Fri, Jul 8, 2022	62.77	63.67	62.63	63.41
5562	AMEX	IVW	Thu, Jul 7, 2022	62.27	63.47	62.27	63.35
5561	AMEX	IVW	Wed, Jul 6, 2022	61.71	62.54	61.40	62.07
5560	AMEX	IVW	Tue, Jul 5, 2022	59.98	61.69	59.65	61.68
5559	AMEX	IVW	Fri, Jul 1, 2022	60.13	60.87	59.69	60.81
5558	AMEX	IVW	Thu, Jun 30, 2022	60.35	61.03	59.36	60.35
5557	AMEX	IVW	Wed, Jun 29, 2022	60.92	61.43	60.46	61.08
5556	AMEX	IVW	Tue, Jun 28, 2022	62.89	63.42	60.89	60.93
5555	AMEX	IVW	Mon, Jun 27, 2022	63.44	63.57	62.52	62.79
5554	AMEX	IVW	Fri, Jun 24, 2022	61.65	63.24	61.63	63.21
5553	AMEX	IVW	Thu, Jun 23, 2022	60.59	61.23	60.10	61.09
5552	AMEX	IVW	Wed, Jun 22, 2022	59.48	60.93	59.39	60.10
5551	AMEX	IVW	Tue, Jun 21, 2022	59.51	60.56	59.51	60.12
5550	AMEX	IVW	Fri, Jun 17, 2022	58.16	59.16	57.84	58.56
5549	AMEX	IVW	Thu, Jun 16, 2022	58.89	58.94	57.62	58.13
5548	AMEX	IVW	Wed, Jun 15, 2022	59.65	61.20	59.09	60.37
5547	AMEX	IVW	Tue, Jun 14, 2022	59.33	59.54	58.50	59.03
5546	AMEX	IVW	Mon, Jun 13, 2022	59.72	60.20	58.71	58.95
5545	AMEX	IVW	Fri, Jun 10, 2022	62.83	62.97	61.60	61.61
5544	AMEX	IVW	Thu, Jun 9, 2022	65.36	65.88	63.97	63.99
5543	AMEX	IVW	Wed, Jun 8, 2022	66.10	66.61	65.62	65.67
5542	AMEX	IVW	Tue, Jun 7, 2022	65.08	66.51	64.90	66.37
5541	AMEX	IVW	Mon, Jun 6, 2022	66.39	66.82	65.53	65.79
5540	AMEX	IVW	Fri, Jun 3, 2022	65.97	66.30	65.26	65.49
5539	AMEX	IVW	Thu, Jun 2, 2022	65.14	67.14	64.90	67.11
5538	AMEX	IVW	Wed, Jun 1, 2022	66.38	66.80	65.01	65.41
5537	AMEX	IVW	Tue, May 31, 2022	66.01	66.55	65.20	65.90
5536	AMEX	IVW	Fri, May 27, 2022	64.59	66.15	64.59	66.14
5535	AMEX	IVW	Thu, May 26, 2022	62.31	64.29	62.28	64.01
5534	AMEX	IVW	Wed, May 25, 2022	61.39	62.84	61.29	62.40
5533	AMEX	IVW	Tue, May 24, 2022	61.72	61.97	60.58	61.71
5532	AMEX	IVW	Mon, May 23, 2022	62.00	62.95	61.53	62.85
5531	AMEX	IVW	Fri, May 20, 2022	62.43	62.65	59.95	61.63
5530	AMEX	IVW	Thu, May 19, 2022	61.66	62.66	61.42	61.72
5529	AMEX	IVW	Wed, May 18, 2022	64.14	64.25	61.82	62.04
5528	AMEX	IVW	Tue, May 17, 2022	64.78	65.19	63.99	65.17
5527	AMEX	IVW	Mon, May 16, 2022	63.80	64.33	63.24	63.56
5526	AMEX	IVW	Fri, May 13, 2022	62.98	64.50	62.72	64.17
5525	AMEX	IVW	Thu, May 12, 2022	61.54	63.10	60.81	62.13
5524	AMEX	IVW	Wed, May 11, 2022	63.75	64.81	62.20	62.34
5523	AMEX	IVW	Tue, May 10, 2022	65.00	65.24	63.35	64.17
5522	AMEX	IVW	Mon, May 9, 2022	65.02	65.33	63.30	63.58
5521	AMEX	IVW	Fri, May 6, 2022	66.32	67.11	65.16	66.20
5520	AMEX	IVW	Thu, May 5, 2022	69.20	69.24	65.99	66.76
5519	AMEX	IVW	Wed, May 4, 2022	67.94	70.24	67.00	70.09
5518	AMEX	IVW	Tue, May 3, 2022	67.64	68.27	67.24	67.87
5517	AMEX	IVW	Mon, May 2, 2022	66.67	67.67	65.81	67.65
5516	AMEX	IVW	Fri, Apr 29, 2022	68.90	69.50	66.68	66.78
5515	AMEX	IVW	Thu, Apr 28, 2022	68.62	70.26	67.85	69.86
5514	AMEX	IVW	Wed, Apr 27, 2022	67.51	68.64	67.13	67.48
5513	AMEX	IVW	Tue, Apr 26, 2022	69.42	69.53	67.31	67.34
5512	AMEX	IVW	Mon, Apr 25, 2022	68.76	70.00	68.29	69.95
5511	AMEX	IVW	Fri, Apr 22, 2022	71.26	71.45	69.12	69.22
5510	AMEX	IVW	Thu, Apr 21, 2022	73.52	73.96	71.10	71.31
5509	AMEX	IVW	Wed, Apr 20, 2022	73.54	73.65	72.43	72.66
5508	AMEX	IVW	Tue, Apr 19, 2022	71.79	73.44	71.66	73.29
5507	AMEX	IVW	Mon, Apr 18, 2022	71.49	72.27	71.32	71.90
5506	AMEX	IVW	Thu, Apr 14, 2022	73.32	73.49	71.75	71.76
5505	AMEX	IVW	Wed, Apr 13, 2022	72.15	73.50	72.01	73.31
5504	AMEX	IVW	Tue, Apr 12, 2022	73.43	73.81	71.87	72.20
5503	AMEX	IVW	Mon, Apr 11, 2022	73.58	73.61	72.47	72.54
5502	AMEX	IVW	Fri, Apr 8, 2022	74.89	75.17	74.28	74.47
5501	AMEX	IVW	Thu, Apr 7, 2022	74.61	75.63	74.14	75.20
5500	AMEX	IVW	Wed, Apr 6, 2022	75.28	75.52	74.22	74.78
5499	AMEX	IVW	Tue, Apr 5, 2022	77.47	77.70	76.15	76.39
5498	AMEX	IVW	Mon, Apr 4, 2022	76.56	77.83	76.56	77.80
5497	AMEX	IVW	Fri, Apr 1, 2022	76.62	76.73	75.83	76.45
5496	AMEX	IVW	Thu, Mar 31, 2022	77.65	77.73	76.38	76.38
5495	AMEX	IVW	Wed, Mar 30, 2022	78.19	78.35	77.33	77.71
5494	AMEX	IVW	Tue, Mar 29, 2022	78.15	78.65	77.53	78.48
5493	AMEX	IVW	Mon, Mar 28, 2022	76.26	77.35	76.07	77.33
5492	AMEX	IVW	Fri, Mar 25, 2022	76.30	76.53	75.46	76.26
5491	AMEX	IVW	Thu, Mar 24, 2022	75.28	76.26	74.83	76.26
5490	AMEX	IVW	Wed, Mar 23, 2022	75.43	76.06	74.95	74.82
5489	AMEX	IVW	Tue, Mar 22, 2022	74.94	76.24	74.90	76.08
5488	AMEX	IVW	Mon, Mar 21, 2022	74.85	75.30	73.95	74.82
5487	AMEX	IVW	Fri, Mar 18, 2022	73.32	75.01	73.09	74.96
5486	AMEX	IVW	Thu, Mar 17, 2022	72.15	73.55	72.00	73.53
5485	AMEX	IVW	Wed, Mar 16, 2022	71.12	72.59	70.29	72.56
5484	AMEX	IVW	Tue, Mar 15, 2022	68.83	70.52	68.57	70.41
5483	AMEX	IVW	Mon, Mar 14, 2022	69.20	69.93	68.15	68.33
5482	AMEX	IVW	Fri, Mar 11, 2022	71.04	71.18	69.22	69.32
5481	AMEX	IVW	Thu, Mar 10, 2022	70.23	70.75	69.57	70.59
5480	AMEX	IVW	Wed, Mar 9, 2022	70.42	71.40	69.81	71.12
5479	AMEX	IVW	Tue, Mar 8, 2022	68.82	70.55	67.93	68.56
5478	AMEX	IVW	Mon, Mar 7, 2022	71.66	71.74	68.95	68.95
5477	AMEX	IVW	Fri, Mar 4, 2022	72.05	72.24	70.96	71.66
5476	AMEX	IVW	Thu, Mar 3, 2022	73.86	73.91	72.20	72.59
5475	AMEX	IVW	Wed, Mar 2, 2022	72.46	73.65	72.02	73.39
5474	AMEX	IVW	Tue, Mar 1, 2022	73.00	73.32	71.57	72.08
5473	AMEX	IVW	Mon, Feb 28, 2022	72.34	73.51	72.09	73.25
5472	AMEX	IVW	Fri, Feb 25, 2022	72.04	73.16	71.41	73.13
5471	AMEX	IVW	Thu, Feb 24, 2022	67.57	71.99	67.37	71.95
5470	AMEX	IVW	Wed, Feb 23, 2022	72.08	72.37	69.71	69.81
5469	AMEX	IVW	Tue, Feb 22, 2022	71.75	72.72	70.74	71.48
5468	AMEX	IVW	Fri, Feb 18, 2022	73.37	73.48	71.98	72.41
5467	AMEX	IVW	Thu, Feb 17, 2022	74.61	74.77	73.03	73.16
5466	AMEX	IVW	Wed, Feb 16, 2022	74.72	75.52	74.21	75.27
5465	AMEX	IVW	Tue, Feb 15, 2022	74.81	75.30	74.49	75.24
5464	AMEX	IVW	Mon, Feb 14, 2022	73.52	74.32	72.99	73.69
5463	AMEX	IVW	Fri, Feb 11, 2022	75.97	76.22	73.44	73.70
5462	AMEX	IVW	Thu, Feb 10, 2022	76.27	77.50	75.50	75.88
5461	AMEX	IVW	Wed, Feb 9, 2022	77.15	77.65	76.96	77.61
5460	AMEX	IVW	Tue, Feb 8, 2022	75.20	76.43	74.99	76.20
5459	AMEX	IVW	Mon, Feb 7, 2022	76.27	76.62	75.22	75.50
5458	AMEX	IVW	Fri, Feb 4, 2022	75.56	76.90	75.00	76.10
5457	AMEX	IVW	Thu, Feb 3, 2022	76.15	76.87	74.98	75.16
5456	AMEX	IVW	Wed, Feb 2, 2022	78.19	78.26	77.23	78.05
5455	AMEX	IVW	Tue, Feb 1, 2022	76.92	77.24	75.90	77.06
5454	AMEX	IVW	Mon, Jan 31, 2022	74.82	76.70	74.50	76.64
5453	AMEX	IVW	Fri, Jan 28, 2022	72.71	74.63	71.67	74.62
5452	AMEX	IVW	Thu, Jan 27, 2022	73.83	74.22	71.96	72.17
5451	AMEX	IVW	Wed, Jan 26, 2022	74.30	75.08	71.89	72.75
5450	AMEX	IVW	Tue, Jan 25, 2022	72.85	73.86	71.89	72.67
5449	AMEX	IVW	Mon, Jan 24, 2022	72.30	74.27	70.15	74.19
5448	AMEX	IVW	Fri, Jan 21, 2022	75.28	75.81	73.71	73.71
5447	AMEX	IVW	Thu, Jan 20, 2022	77.26	78.08	75.57	75.65
5446	AMEX	IVW	Wed, Jan 19, 2022	77.94	78.47	76.61	76.65
5445	AMEX	IVW	Tue, Jan 18, 2022	78.18	78.47	77.38	77.60
5444	AMEX	IVW	Fri, Jan 14, 2022	78.62	79.59	78.49	79.44
5443	AMEX	IVW	Thu, Jan 13, 2022	81.57	81.64	79.07	79.22
5442	AMEX	IVW	Wed, Jan 12, 2022	81.40	81.88	80.90	81.25
5441	AMEX	IVW	Tue, Jan 11, 2022	79.83	80.89	79.31	80.86
5440	AMEX	IVW	Mon, Jan 10, 2022	78.92	80.06	77.82	79.99
5439	AMEX	IVW	Fri, Jan 7, 2022	80.80	81.03	79.64	79.93
5438	AMEX	IVW	Thu, Jan 6, 2022	80.51	81.32	80.03	80.71
5437	AMEX	IVW	Wed, Jan 5, 2022	83.20	83.26	80.92	80.94
5436	AMEX	IVW	Tue, Jan 4, 2022	84.40	84.57	82.95	83.48
5435	AMEX	IVW	Mon, Jan 3, 2022	84.08	84.46	83.57	84.32
5434	AMEX	IVW	Fri, Dec 31, 2021	84.06	84.25	83.67	83.67
5433	AMEX	IVW	Thu, Dec 30, 2021	84.46	84.83	84.03	84.16
5432	AMEX	IVW	Wed, Dec 29, 2021	84.50	84.76	84.08	84.46
5431	AMEX	IVW	Tue, Dec 28, 2021	85.09	85.09	84.32	84.50
5430	AMEX	IVW	Mon, Dec 27, 2021	83.70	84.83	83.67	84.81
5429	AMEX	IVW	Thu, Dec 23, 2021	82.87	83.66	82.86	83.40
5428	AMEX	IVW	Wed, Dec 22, 2021	81.71	82.86	81.64	82.79
5427	AMEX	IVW	Tue, Dec 21, 2021	80.83	81.76	79.95	81.73
5426	AMEX	IVW	Mon, Dec 20, 2021	80.02	80.27	79.43	80.09
5425	AMEX	IVW	Fri, Dec 17, 2021	81.00	81.91	80.50	81.10
5424	AMEX	IVW	Thu, Dec 16, 2021	83.64	83.76	81.33	81.63
5423	AMEX	IVW	Wed, Dec 15, 2021	81.64	83.48	80.98	83.39
5422	AMEX	IVW	Tue, Dec 14, 2021	81.75	82.18	80.78	81.69
5421	AMEX	IVW	Mon, Dec 13, 2021	83.50	83.64	82.56	82.60
5420	AMEX	IVW	Fri, Dec 10, 2021	83.32	83.70	82.79	83.55
5419	AMEX	IVW	Thu, Dec 9, 2021	83.41	83.75	82.73	82.78
5418	AMEX	IVW	Wed, Dec 8, 2021	83.24	83.67	82.94	83.60
5417	AMEX	IVW	Tue, Dec 7, 2021	82.25	83.20	82.21	83.15
5416	AMEX	IVW	Mon, Dec 6, 2021	80.41	81.20	79.71	80.92
5415	AMEX	IVW	Fri, Dec 3, 2021	81.62	81.85	79.30	80.17
5414	AMEX	IVW	Thu, Dec 2, 2021	80.30	81.64	80.20	81.35
5413	AMEX	IVW	Wed, Dec 1, 2021	82.72	83.16	80.52	80.58
5412	AMEX	IVW	Tue, Nov 30, 2021	82.72	83.29	81.58	81.72
5411	AMEX	IVW	Mon, Nov 29, 2021	82.34	83.27	82.26	83.02
5410	AMEX	IVW	Fri, Nov 26, 2021	82.35	82.84	81.19	81.45
5409	AMEX	IVW	Wed, Nov 24, 2021	82.36	83.20	81.95	83.15
5408	AMEX	IVW	Tue, Nov 23, 2021	82.89	83.25	81.95	82.81
5407	AMEX	IVW	Mon, Nov 22, 2021	84.30	84.88	83.07	83.12
5406	AMEX	IVW	Fri, Nov 19, 2021	83.87	84.32	83.71	83.95
5405	AMEX	IVW	Thu, Nov 18, 2021	83.21	83.68	82.83	83.57
5404	AMEX	IVW	Wed, Nov 17, 2021	82.88	83.17	82.62	82.79
5403	AMEX	IVW	Tue, Nov 16, 2021	82.06	83.02	82.06	82.85
5402	AMEX	IVW	Mon, Nov 15, 2021	82.43	82.55	81.84	82.17
5401	AMEX	IVW	Fri, Nov 12, 2021	81.51	82.30	81.27	82.19
5400	AMEX	IVW	Thu, Nov 11, 2021	81.60	81.64	81.24	81.25
5399	AMEX	IVW	Wed, Nov 10, 2021	81.62	82.08	80.70	81.08
5398	AMEX	IVW	Tue, Nov 9, 2021	82.76	82.81	81.88	82.12
5397	AMEX	IVW	Mon, Nov 8, 2021	82.57	82.79	82.41	82.56
5396	AMEX	IVW	Fri, Nov 5, 2021	82.77	82.93	82.20	82.52
5395	AMEX	IVW	Thu, Nov 4, 2021	81.75	82.59	81.67	82.54
5394	AMEX	IVW	Wed, Nov 3, 2021	80.93	81.61	80.63	81.52
5393	AMEX	IVW	Tue, Nov 2, 2021	80.52	81.07	80.50	80.95
5392	AMEX	IVW	Mon, Nov 1, 2021	80.75	80.81	80.17	80.59
5391	AMEX	IVW	Fri, Oct 29, 2021	79.50	80.68	79.46	80.64
5390	AMEX	IVW	Thu, Oct 28, 2021	79.63	80.19	79.56	80.15
5389	AMEX	IVW	Wed, Oct 27, 2021	79.20	79.94	79.15	79.24
5388	AMEX	IVW	Tue, Oct 26, 2021	79.27	79.60	78.86	79.02
5387	AMEX	IVW	Mon, Oct 25, 2021	78.43	78.94	78.00	78.83
5386	AMEX	IVW	Fri, Oct 22, 2021	78.35	78.60	77.83	78.19
5385	AMEX	IVW	Thu, Oct 21, 2021	77.94	78.58	77.83	78.55
5384	AMEX	IVW	Wed, Oct 20, 2021	78.25	78.30	77.76	78.01
5383	AMEX	IVW	Tue, Oct 19, 2021	77.74	78.11	77.66	78.06
5382	AMEX	IVW	Mon, Oct 18, 2021	76.55	77.52	76.45	77.50
5381	AMEX	IVW	Fri, Oct 15, 2021	76.51	76.83	76.34	76.79
5380	AMEX	IVW	Thu, Oct 14, 2021	75.57	76.26	75.50	76.20
5379	AMEX	IVW	Wed, Oct 13, 2021	74.74	74.99	74.30	74.85
5378	AMEX	IVW	Tue, Oct 12, 2021	74.87	74.91	74.24	74.36
5377	AMEX	IVW	Mon, Oct 11, 2021	74.78	75.50	74.55	74.55
5376	AMEX	IVW	Fri, Oct 8, 2021	75.52	75.56	74.93	75.01
5375	AMEX	IVW	Thu, Oct 7, 2021	75.25	75.84	75.18	75.30
5374	AMEX	IVW	Wed, Oct 6, 2021	73.46	74.67	73.25	74.60
5373	AMEX	IVW	Tue, Oct 5, 2021	73.37	74.60	73.35	74.12
5372	AMEX	IVW	Mon, Oct 4, 2021	74.36	74.42	72.66	73.18
5371	AMEX	IVW	Fri, Oct 1, 2021	74.15	74.90	73.40	74.70
5370	AMEX	IVW	Thu, Sep 30, 2021	74.81	75.14	73.88	73.91
5369	AMEX	IVW	Wed, Sep 29, 2021	74.81	75.20	74.41	74.51
5368	AMEX	IVW	Tue, Sep 28, 2021	75.71	75.80	74.37	74.52
5367	AMEX	IVW	Mon, Sep 27, 2021	76.70	76.79	76.24	76.55
5366	AMEX	IVW	Fri, Sep 24, 2021	76.72	77.37	76.69	77.26
5365	AMEX	IVW	Thu, Sep 23, 2021	76.79	77.49	76.69	77.12
5364	AMEX	IVW	Wed, Sep 22, 2021	76.08	76.78	75.81	76.52
5363	AMEX	IVW	Tue, Sep 21, 2021	76.17	76.42	75.64	75.86
5362	AMEX	IVW	Mon, Sep 20, 2021	75.99	76.35	74.79	75.75
5361	AMEX	IVW	Fri, Sep 17, 2021	77.93	78.00	77.05	77.19
5360	AMEX	IVW	Thu, Sep 16, 2021	77.86	78.18	77.40	78.10
5359	AMEX	IVW	Wed, Sep 15, 2021	77.63	78.18	77.23	78.06
5358	AMEX	IVW	Tue, Sep 14, 2021	77.96	78.06	77.34	77.52
5357	AMEX	IVW	Mon, Sep 13, 2021	78.26	78.36	77.22	77.63
5356	AMEX	IVW	Fri, Sep 10, 2021	78.74	78.89	77.70	77.73
5355	AMEX	IVW	Thu, Sep 9, 2021	78.84	79.08	78.35	78.36
5354	AMEX	IVW	Wed, Sep 8, 2021	78.95	78.96	78.40	78.82
5353	AMEX	IVW	Tue, Sep 7, 2021	79.01	79.13	78.66	79.00
5352	AMEX	IVW	Fri, Sep 3, 2021	78.61	79.10	78.50	78.98
5351	AMEX	IVW	Thu, Sep 2, 2021	79.03	79.17	78.56	78.76
5350	AMEX	IVW	Wed, Sep 1, 2021	78.82	79.12	78.74	78.79
5349	AMEX	IVW	Tue, Aug 31, 2021	78.80	78.85	78.46	78.59
5348	AMEX	IVW	Mon, Aug 30, 2021	78.07	78.89	78.07	78.75
5347	AMEX	IVW	Fri, Aug 27, 2021	77.31	77.97	77.25	77.88
5346	AMEX	IVW	Thu, Aug 26, 2021	77.50	77.62	77.13	77.16
5345	AMEX	IVW	Wed, Aug 25, 2021	77.63	77.72	77.44	77.59
5344	AMEX	IVW	Tue, Aug 24, 2021	77.62	77.72	77.46	77.52
5343	AMEX	IVW	Mon, Aug 23, 2021	76.86	77.66	76.86	77.49
5342	AMEX	IVW	Fri, Aug 20, 2021	76.08	76.77	76.01	76.66
5341	AMEX	IVW	Thu, Aug 19, 2021	74.97	76.18	74.90	75.88
5340	AMEX	IVW	Wed, Aug 18, 2021	76.07	76.43	75.36	75.42
5339	AMEX	IVW	Tue, Aug 17, 2021	76.34	76.46	75.73	76.21
5338	AMEX	IVW	Mon, Aug 16, 2021	76.34	76.87	75.76	76.84
5337	AMEX	IVW	Fri, Aug 13, 2021	76.36	76.55	76.26	76.53
5336	AMEX	IVW	Thu, Aug 12, 2021	75.77	76.29	75.63	76.25
5335	AMEX	IVW	Wed, Aug 11, 2021	76.11	76.22	75.63	75.82
5334	AMEX	IVW	Tue, Aug 10, 2021	76.29	76.37	75.72	75.87
5333	AMEX	IVW	Mon, Aug 9, 2021	76.29	76.37	76.02	76.16
5332	AMEX	IVW	Fri, Aug 6, 2021	76.26	76.40	75.99	76.22
5331	AMEX	IVW	Thu, Aug 5, 2021	76.17	76.42	75.96	76.39
5330	AMEX	IVW	Wed, Aug 4, 2021	75.89	76.20	75.73	75.97
5329	AMEX	IVW	Tue, Aug 3, 2021	75.54	75.95	75.06	75.93
5328	AMEX	IVW	Mon, Aug 2, 2021	75.84	75.88	75.31	75.36
5327	AMEX	IVW	Fri, Jul 30, 2021	75.18	75.61	75.15	75.48
5326	AMEX	IVW	Thu, Jul 29, 2021	75.73	76.16	75.71	75.94
5325	AMEX	IVW	Wed, Jul 28, 2021	75.86	76.14	75.33	75.77
5324	AMEX	IVW	Tue, Jul 27, 2021	76.32	76.34	74.98	75.71
5323	AMEX	IVW	Mon, Jul 26, 2021	76.23	76.45	76.04	76.38
5322	AMEX	IVW	Fri, Jul 23, 2021	75.68	76.38	75.52	76.33
5321	AMEX	IVW	Thu, Jul 22, 2021	74.81	75.28	74.81	75.28
5320	AMEX	IVW	Wed, Jul 21, 2021	74.26	74.68	74.20	74.67
5319	AMEX	IVW	Tue, Jul 20, 2021	73.54	74.51	73.22	74.22
5318	AMEX	IVW	Mon, Jul 19, 2021	73.30	73.50	72.79	73.29
5317	AMEX	IVW	Fri, Jul 16, 2021	74.80	74.96	74.07	74.12
5316	AMEX	IVW	Thu, Jul 15, 2021	75.00	75.04	74.26	74.64
5315	AMEX	IVW	Wed, Jul 14, 2021	75.29	75.42	74.87	75.06
5314	AMEX	IVW	Tue, Jul 13, 2021	74.74	75.40	74.70	74.82
5313	AMEX	IVW	Mon, Jul 12, 2021	74.85	74.91	74.63	74.84
5312	AMEX	IVW	Fri, Jul 9, 2021	74.12	74.69	74.08	74.61
5311	AMEX	IVW	Thu, Jul 8, 2021	73.59	74.33	73.35	74.13
5310	AMEX	IVW	Wed, Jul 7, 2021	74.68	74.75	74.18	74.66
5309	AMEX	IVW	Tue, Jul 6, 2021	74.01	74.32	73.62	74.28
5308	AMEX	IVW	Fri, Jul 2, 2021	73.32	73.96	73.28	73.89
5307	AMEX	IVW	Thu, Jul 1, 2021	72.69	73.02	72.59	72.99
5306	AMEX	IVW	Wed, Jun 30, 2021	72.72	72.87	72.62	72.73
5305	AMEX	IVW	Tue, Jun 29, 2021	72.55	72.85	72.47	72.81
5304	AMEX	IVW	Mon, Jun 28, 2021	72.09	72.60	72.08	72.56
5303	AMEX	IVW	Fri, Jun 25, 2021	72.01	72.07	71.74	71.89
5302	AMEX	IVW	Thu, Jun 24, 2021	71.98	72.15	71.79	71.87
5301	AMEX	IVW	Wed, Jun 23, 2021	71.53	71.75	71.44	71.51
5300	AMEX	IVW	Tue, Jun 22, 2021	70.88	71.62	70.82	71.50
5299	AMEX	IVW	Mon, Jun 21, 2021	70.38	70.93	69.97	70.87
5298	AMEX	IVW	Fri, Jun 18, 2021	70.43	70.66	70.14	70.20
5297	AMEX	IVW	Thu, Jun 17, 2021	69.85	70.98	69.85	70.77
5296	AMEX	IVW	Wed, Jun 16, 2021	70.45	70.59	69.45	70.03
5295	AMEX	IVW	Tue, Jun 15, 2021	70.62	70.65	70.22	70.34
5294	AMEX	IVW	Mon, Jun 14, 2021	70.09	70.66	69.90	70.65
5293	AMEX	IVW	Fri, Jun 11, 2021	69.96	70.06	69.76	70.03
5292	AMEX	IVW	Thu, Jun 10, 2021	69.38	69.91	69.35	69.90
5291	AMEX	IVW	Wed, Jun 9, 2021	69.58	69.72	69.32	69.25
5290	AMEX	IVW	Tue, Jun 8, 2021	69.55	69.71	69.04	69.31
5289	AMEX	IVW	Mon, Jun 7, 2021	69.06	69.27	68.92	69.23
5288	AMEX	IVW	Fri, Jun 4, 2021	68.57	69.20	68.55	69.13
5287	AMEX	IVW	Thu, Jun 3, 2021	68.20	68.51	67.83	68.18
5286	AMEX	IVW	Wed, Jun 2, 2021	68.69	68.92	68.44	68.70
5285	AMEX	IVW	Tue, Jun 1, 2021	69.23	69.30	68.51	68.60
5284	AMEX	IVW	Fri, May 28, 2021	69.08	69.30	68.90	68.94
5283	AMEX	IVW	Thu, May 27, 2021	69.01	69.17	68.75	68.75
5282	AMEX	IVW	Wed, May 26, 2021	68.97	69.11	68.83	68.98
5281	AMEX	IVW	Tue, May 25, 2021	69.03	69.19	68.72	68.86
5280	AMEX	IVW	Mon, May 24, 2021	68.24	68.99	68.19	68.77
5279	AMEX	IVW	Fri, May 21, 2021	68.40	68.47	67.75	67.78
5278	AMEX	IVW	Thu, May 20, 2021	67.32	68.30	67.30	68.09
5277	AMEX	IVW	Wed, May 19, 2021	66.07	67.07	65.99	67.03
5276	AMEX	IVW	Tue, May 18, 2021	67.75	67.80	66.98	67.00
5275	AMEX	IVW	Mon, May 17, 2021	67.62	67.70	67.06	67.54
5274	AMEX	IVW	Fri, May 14, 2021	67.26	68.04	67.24	67.89
5273	AMEX	IVW	Thu, May 13, 2021	66.50	67.10	66.23	66.66
5272	AMEX	IVW	Wed, May 12, 2021	66.78	67.14	65.83	65.96
5271	AMEX	IVW	Tue, May 11, 2021	66.89	67.81	66.73	67.65
5270	AMEX	IVW	Mon, May 10, 2021	69.08	69.12	67.94	67.94
5269	AMEX	IVW	Fri, May 7, 2021	69.29	69.68	69.08	69.29
5268	AMEX	IVW	Thu, May 6, 2021	68.28	68.85	67.88	68.82
5267	AMEX	IVW	Wed, May 5, 2021	68.87	68.86	68.21	68.33
5266	AMEX	IVW	Tue, May 4, 2021	68.90	69.00	67.71	68.46
5265	AMEX	IVW	Mon, May 3, 2021	69.89	70.01	69.31	69.38
5264	AMEX	IVW	Fri, Apr 30, 2021	69.62	69.99	69.45	69.56
5263	AMEX	IVW	Thu, Apr 29, 2021	70.47	70.52	69.44	70.08
5262	AMEX	IVW	Wed, Apr 28, 2021	69.97	70.20	69.75	69.78
5261	AMEX	IVW	Tue, Apr 27, 2021	70.18	70.25	69.76	69.91
5260	AMEX	IVW	Mon, Apr 26, 2021	69.92	70.20	69.76	70.11
5259	AMEX	IVW	Fri, Apr 23, 2021	69.10	70.07	69.09	69.79
5258	AMEX	IVW	Thu, Apr 22, 2021	69.55	69.76	68.65	68.88
5257	AMEX	IVW	Wed, Apr 21, 2021	68.92	69.63	68.76	69.60
5256	AMEX	IVW	Tue, Apr 20, 2021	69.33	69.67	68.74	69.09
5255	AMEX	IVW	Mon, Apr 19, 2021	69.67	69.93	69.19	69.49
5254	AMEX	IVW	Fri, Apr 16, 2021	69.96	70.04	69.61	69.95
5253	AMEX	IVW	Thu, Apr 15, 2021	69.32	69.90	69.30	69.82
5252	AMEX	IVW	Wed, Apr 14, 2021	69.48	69.48	68.63	68.72
5251	AMEX	IVW	Tue, Apr 13, 2021	68.99	69.56	68.98	69.43
5250	AMEX	IVW	Mon, Apr 12, 2021	68.61	68.89	68.43	68.80
5249	AMEX	IVW	Fri, Apr 9, 2021	68.00	68.83	67.98	68.79
5248	AMEX	IVW	Thu, Apr 8, 2021	68.07	68.23	67.97	68.22
5247	AMEX	IVW	Wed, Apr 7, 2021	67.27	67.67	67.16	67.54
5246	AMEX	IVW	Tue, Apr 6, 2021	67.29	67.65	67.18	67.30
5245	AMEX	IVW	Mon, Apr 5, 2021	66.58	67.51	66.55	67.37
5244	AMEX	IVW	Thu, Apr 1, 2021	65.74	66.11	65.71	66.06
5243	AMEX	IVW	Wed, Mar 31, 2021	64.65	65.47	64.63	65.11
5242	AMEX	IVW	Tue, Mar 30, 2021	64.37	64.45	63.94	64.33
5241	AMEX	IVW	Mon, Mar 29, 2021	64.49	64.86	64.04	64.65
5240	AMEX	IVW	Fri, Mar 26, 2021	63.64	64.66	63.57	64.58
5239	AMEX	IVW	Thu, Mar 25, 2021	63.35	63.77	62.84	63.57
5238	AMEX	IVW	Wed, Mar 24, 2021	64.74	64.74	63.71	63.61
5237	AMEX	IVW	Tue, Mar 23, 2021	64.75	65.20	64.31	64.43
5236	AMEX	IVW	Mon, Mar 22, 2021	63.97	64.96	63.97	64.61
5235	AMEX	IVW	Fri, Mar 19, 2021	63.54	63.95	63.15	63.68
5234	AMEX	IVW	Thu, Mar 18, 2021	64.22	64.45	63.45	63.50
5233	AMEX	IVW	Wed, Mar 17, 2021	64.41	65.38	64.14	65.02
5232	AMEX	IVW	Tue, Mar 16, 2021	65.02	65.54	64.71	64.92
5231	AMEX	IVW	Mon, Mar 15, 2021	64.16	64.72	63.87	64.69
5230	AMEX	IVW	Fri, Mar 12, 2021	63.83	64.17	63.44	64.16
5229	AMEX	IVW	Thu, Mar 11, 2021	64.15	64.85	64.03	64.51
5228	AMEX	IVW	Wed, Mar 10, 2021	63.93	64.05	63.21	63.31
5227	AMEX	IVW	Tue, Mar 9, 2021	62.63	63.72	62.63	63.32
5226	AMEX	IVW	Mon, Mar 8, 2021	62.74	63.16	61.39	61.43
5225	AMEX	IVW	Fri, Mar 5, 2021	62.33	62.91	60.70	62.76
5224	AMEX	IVW	Thu, Mar 4, 2021	62.65	63.21	61.02	61.75
5223	AMEX	IVW	Wed, Mar 3, 2021	64.10	64.28	62.68	62.72
5222	AMEX	IVW	Tue, Mar 2, 2021	65.22	65.32	64.29	64.34
5221	AMEX	IVW	Mon, Mar 1, 2021	64.34	65.24	64.19	65.12
5220	AMEX	IVW	Fri, Feb 26, 2021	63.90	64.40	62.99	63.45
5219	AMEX	IVW	Thu, Feb 25, 2021	64.83	65.22	63.05	63.33
5218	AMEX	IVW	Wed, Feb 24, 2021	64.36	65.33	63.86	65.23
5217	AMEX	IVW	Tue, Feb 23, 2021	63.91	65.04	62.95	64.74
5216	AMEX	IVW	Mon, Feb 22, 2021	65.43	65.54	64.82	64.85
5215	AMEX	IVW	Fri, Feb 19, 2021	66.80	66.85	66.07	66.13
5214	AMEX	IVW	Thu, Feb 18, 2021	66.28	66.70	65.92	66.56
5213	AMEX	IVW	Wed, Feb 17, 2021	66.55	66.91	66.25	66.86
5212	AMEX	IVW	Tue, Feb 16, 2021	67.41	67.52	66.89	67.03
5211	AMEX	IVW	Fri, Feb 12, 2021	66.75	67.30	66.60	67.25
5210	AMEX	IVW	Thu, Feb 11, 2021	66.97	67.05	66.48	66.92
5209	AMEX	IVW	Wed, Feb 10, 2021	67.14	67.20	66.17	66.64
5208	AMEX	IVW	Tue, Feb 9, 2021	66.70	67.05	66.70	66.78
5207	AMEX	IVW	Mon, Feb 8, 2021	66.91	66.91	66.50	66.87
5206	AMEX	IVW	Fri, Feb 5, 2021	66.53	66.73	66.25	66.55
5205	AMEX	IVW	Thu, Feb 4, 2021	65.97	66.33	65.74	66.32
5204	AMEX	IVW	Wed, Feb 3, 2021	66.26	66.32	65.65	65.71
5203	AMEX	IVW	Tue, Feb 2, 2021	65.48	66.12	65.48	65.81
5202	AMEX	IVW	Mon, Feb 1, 2021	64.11	65.10	63.76	64.91
5201	AMEX	IVW	Fri, Jan 29, 2021	64.44	64.61	63.10	63.51
5200	AMEX	IVW	Thu, Jan 28, 2021	64.65	65.78	64.53	64.80
5199	AMEX	IVW	Wed, Jan 27, 2021	65.75	65.75	63.98	64.47
5198	AMEX	IVW	Tue, Jan 26, 2021	66.30	66.42	66.03	66.19
5197	AMEX	IVW	Mon, Jan 25, 2021	66.20	66.48	64.90	66.15
5196	AMEX	IVW	Fri, Jan 22, 2021	65.49	65.87	65.44	65.63
5195	AMEX	IVW	Thu, Jan 21, 2021	65.50	65.80	65.33	65.64
5194	AMEX	IVW	Wed, Jan 20, 2021	64.46	65.46	64.40	65.23
5193	AMEX	IVW	Tue, Jan 19, 2021	63.51	63.88	63.23	63.82
5192	AMEX	IVW	Fri, Jan 15, 2021	63.34	63.56	62.82	63.04
5191	AMEX	IVW	Thu, Jan 14, 2021	64.09	64.17	63.33	63.41
5190	AMEX	IVW	Wed, Jan 13, 2021	63.66	64.20	63.60	64.00
5189	AMEX	IVW	Tue, Jan 12, 2021	63.90	64.06	63.21	63.68
5188	AMEX	IVW	Mon, Jan 11, 2021	64.09	64.43	63.83	63.91
5187	AMEX	IVW	Fri, Jan 8, 2021	64.44	64.79	63.95	64.75
5186	AMEX	IVW	Thu, Jan 7, 2021	63.16	64.23	63.16	64.10
5185	AMEX	IVW	Wed, Jan 6, 2021	62.50	63.49	62.26	62.69
5184	AMEX	IVW	Tue, Jan 5, 2021	62.66	63.39	62.66	63.32
5183	AMEX	IVW	Mon, Jan 4, 2021	64.03	64.11	62.09	62.87
5182	AMEX	IVW	Thu, Dec 31, 2020	63.59	63.92	63.38	63.82
5181	AMEX	IVW	Wed, Dec 30, 2020	63.89	63.98	63.54	63.58
5180	AMEX	IVW	Tue, Dec 29, 2020	64.12	64.19	63.57	63.65
5179	AMEX	IVW	Mon, Dec 28, 2020	63.59	63.91	63.28	63.78
5178	AMEX	IVW	Thu, Dec 24, 2020	62.81	63.16	62.81	63.03
5177	AMEX	IVW	Wed, Dec 23, 2020	63.11	63.15	62.70	62.70
5176	AMEX	IVW	Tue, Dec 22, 2020	62.98	63.16	62.57	63.01
5175	AMEX	IVW	Mon, Dec 21, 2020	62.34	62.94	61.75	62.84
5174	AMEX	IVW	Fri, Dec 18, 2020	63.29	63.32	62.59	63.07
5173	AMEX	IVW	Thu, Dec 17, 2020	63.16	63.28	62.97	63.15
5172	AMEX	IVW	Wed, Dec 16, 2020	62.58	62.97	62.43	62.79
5171	AMEX	IVW	Tue, Dec 15, 2020	62.20	62.52	61.88	62.51
5170	AMEX	IVW	Mon, Dec 14, 2020	62.06	62.43	61.69	61.69
5169	AMEX	IVW	Fri, Dec 11, 2020	61.59	61.88	61.27	61.70
5168	AMEX	IVW	Thu, Dec 10, 2020	61.52	62.09	61.37	61.86
5167	AMEX	IVW	Wed, Dec 9, 2020	62.73	62.79	61.64	61.83
5166	AMEX	IVW	Tue, Dec 8, 2020	62.41	62.80	62.22	62.68
5165	AMEX	IVW	Mon, Dec 7, 2020	62.50	62.70	62.35	62.55
5164	AMEX	IVW	Fri, Dec 4, 2020	62.22	62.53	62.14	62.51
5163	AMEX	IVW	Thu, Dec 3, 2020	62.21	62.50	61.96	62.11
5162	AMEX	IVW	Wed, Dec 2, 2020	62.02	62.28	61.73	62.20
5161	AMEX	IVW	Tue, Dec 1, 2020	62.01	62.58	61.88	62.26
5160	AMEX	IVW	Mon, Nov 30, 2020	61.48	61.58	60.77	61.51
5159	AMEX	IVW	Fri, Nov 27, 2020	61.53	61.71	61.39	61.56
5158	AMEX	IVW	Wed, Nov 25, 2020	61.23	61.38	61.06	61.25
5157	AMEX	IVW	Tue, Nov 24, 2020	60.69	61.29	60.45	61.14
5156	AMEX	IVW	Mon, Nov 23, 2020	60.59	60.84	59.97	60.37
5155	AMEX	IVW	Fri, Nov 20, 2020	60.84	60.85	60.33	60.36
5154	AMEX	IVW	Thu, Nov 19, 2020	60.34	60.92	60.20	60.85
5153	AMEX	IVW	Wed, Nov 18, 2020	61.14	61.27	60.47	60.47
5152	AMEX	IVW	Tue, Nov 17, 2020	61.17	61.42	60.92	61.20
5151	AMEX	IVW	Mon, Nov 16, 2020	61.14	61.51	61.00	61.46
5150	AMEX	IVW	Fri, Nov 13, 2020	60.69	61.07	60.32	60.95
5149	AMEX	IVW	Thu, Nov 12, 2020	60.74	60.97	60.06	60.30
5148	AMEX	IVW	Wed, Nov 11, 2020	60.38	60.92	60.30	60.79
5147	AMEX	IVW	Tue, Nov 10, 2020	60.19	60.42	59.37	59.94
5146	AMEX	IVW	Mon, Nov 9, 2020	62.52	62.54	60.52	60.56
5145	AMEX	IVW	Fri, Nov 6, 2020	60.71	61.11	60.10	60.94
5144	AMEX	IVW	Thu, Nov 5, 2020	60.69	61.12	60.51	60.84
5143	AMEX	IVW	Wed, Nov 4, 2020	58.74	60.05	58.60	59.49
5142	AMEX	IVW	Tue, Nov 3, 2020	56.96	57.86	56.81	57.47
5141	AMEX	IVW	Mon, Nov 2, 2020	56.62	57.10	55.93	56.47
5140	AMEX	IVW	Fri, Oct 30, 2020	56.69	56.97	55.48	56.17
5139	AMEX	IVW	Thu, Oct 29, 2020	56.52	57.70	56.26	57.07
5138	AMEX	IVW	Wed, Oct 28, 2020	57.45	57.45	56.22	56.33
5137	AMEX	IVW	Tue, Oct 27, 2020	58.51	58.74	58.25	58.50
5136	AMEX	IVW	Mon, Oct 26, 2020	58.84	59.21	57.67	58.35
5135	AMEX	IVW	Fri, Oct 23, 2020	59.33	59.43	58.90	59.40
5134	AMEX	IVW	Thu, Oct 22, 2020	59.16	59.34	58.54	59.16
5133	AMEX	IVW	Wed, Oct 21, 2020	59.21	59.73	59.04	59.10
5132	AMEX	IVW	Tue, Oct 20, 2020	59.16	59.86	58.97	59.18
5131	AMEX	IVW	Mon, Oct 19, 2020	60.21	60.45	58.79	58.94
5130	AMEX	IVW	Fri, Oct 16, 2020	60.43	60.76	59.90	59.90
5129	AMEX	IVW	Thu, Oct 15, 2020	59.45	60.22	59.35	60.09
5128	AMEX	IVW	Wed, Oct 14, 2020	60.94	61.12	60.08	60.34
5127	AMEX	IVW	Tue, Oct 13, 2020	61.12	61.23	60.56	60.75
5126	AMEX	IVW	Mon, Oct 12, 2020	60.36	61.42	60.26	61.03
5125	AMEX	IVW	Fri, Oct 9, 2020	59.20	59.71	59.15	59.68
5124	AMEX	IVW	Thu, Oct 8, 2020	58.92	58.94	58.68	58.90
5123	AMEX	IVW	Wed, Oct 7, 2020	58.06	58.66	58.06	58.55
5122	AMEX	IVW	Tue, Oct 6, 2020	58.40	58.76	57.39	57.52
5121	AMEX	IVW	Mon, Oct 5, 2020	57.75	58.53	57.75	58.49
5120	AMEX	IVW	Fri, Oct 2, 2020	57.27	57.96	57.12	57.37
5119	AMEX	IVW	Thu, Oct 1, 2020	58.43	58.58	58.03	58.35
5118	AMEX	IVW	Wed, Sep 30, 2020	57.50	58.42	57.46	57.77
5117	AMEX	IVW	Tue, Sep 29, 2020	57.62	57.80	57.31	57.41
5116	AMEX	IVW	Mon, Sep 28, 2020	57.50	57.69	57.24	57.62
5115	AMEX	IVW	Fri, Sep 25, 2020	55.56	56.82	55.29	56.68
5114	AMEX	IVW	Thu, Sep 24, 2020	55.06	56.23	54.97	55.58
5113	AMEX	IVW	Wed, Sep 23, 2020	56.95	57.00	55.27	55.37
5112	AMEX	IVW	Tue, Sep 22, 2020	56.57	57.13	56.04	56.88
5111	AMEX	IVW	Mon, Sep 21, 2020	55.48	56.12	54.92	56.09
5110	AMEX	IVW	Fri, Sep 18, 2020	57.37	57.37	55.74	56.34
5109	AMEX	IVW	Thu, Sep 17, 2020	56.72	57.50	56.55	57.11
5108	AMEX	IVW	Wed, Sep 16, 2020	58.65	58.69	57.73	57.75
5107	AMEX	IVW	Tue, Sep 15, 2020	58.50	58.73	58.14	58.43
5106	AMEX	IVW	Mon, Sep 14, 2020	57.82	58.34	57.67	57.84
5105	AMEX	IVW	Fri, Sep 11, 2020	57.68	57.84	56.52	57.08
5104	AMEX	IVW	Thu, Sep 10, 2020	58.87	59.04	57.05	57.27
5103	AMEX	IVW	Wed, Sep 9, 2020	57.90	58.88	57.61	58.39
5102	AMEX	IVW	Tue, Sep 8, 2020	57.41	58.13	56.88	56.92
5101	AMEX	IVW	Fri, Sep 4, 2020	59.57	60.06	57.08	58.88
5100	AMEX	IVW	Thu, Sep 3, 2020	61.88	61.88	59.15	59.67
5099	AMEX	IVW	Wed, Sep 2, 2020	62.19	62.61	61.51	62.43
5098	AMEX	IVW	Tue, Sep 1, 2020	61.12	61.67	60.89	61.66
5097	AMEX	IVW	Mon, Aug 31, 2020	60.86	61.14	60.63	60.82
5096	AMEX	IVW	Fri, Aug 28, 2020	60.61	60.83	60.41	60.76
5095	AMEX	IVW	Thu, Aug 27, 2020	60.63	60.81	60.04	60.38
5094	AMEX	IVW	Wed, Aug 26, 2020	59.60	60.52	59.60	60.49
5093	AMEX	IVW	Tue, Aug 25, 2020	59.02	59.40	58.89	59.37
5092	AMEX	IVW	Mon, Aug 24, 2020	59.12	59.25	58.62	59.02
5091	AMEX	IVW	Fri, Aug 21, 2020	58.18	58.59	58.11	58.55
5090	AMEX	IVW	Thu, Aug 20, 2020	57.43	58.28	57.41	58.18
5089	AMEX	IVW	Wed, Aug 19, 2020	58.01	58.18	57.62	57.69
5088	AMEX	IVW	Tue, Aug 18, 2020	57.68	58.02	57.45	57.92
5087	AMEX	IVW	Mon, Aug 17, 2020	57.46	57.65	57.46	57.56
5086	AMEX	IVW	Fri, Aug 14, 2020	57.28	57.31	57.01	57.23
5085	AMEX	IVW	Thu, Aug 13, 2020	57.24	57.66	57.13	57.28
5084	AMEX	IVW	Wed, Aug 12, 2020	56.53	57.34	56.53	57.19
5083	AMEX	IVW	Tue, Aug 11, 2020	56.78	57.02	56.02	56.12
5082	AMEX	IVW	Mon, Aug 10, 2020	56.96	57.05	56.25	56.79
5081	AMEX	IVW	Fri, Aug 7, 2020	57.07	57.29	56.49	56.87
5080	AMEX	IVW	Thu, Aug 6, 2020	56.56	57.31	56.48	57.26
5079	AMEX	IVW	Wed, Aug 5, 2020	56.43	56.67	56.35	56.64
5078	AMEX	IVW	Tue, Aug 4, 2020	55.96	56.25	55.85	56.24
5077	AMEX	IVW	Mon, Aug 3, 2020	55.99	56.27	55.92	56.11
5076	AMEX	IVW	Fri, Jul 31, 2020	55.48	55.57	54.60	55.57
5075	AMEX	IVW	Thu, Jul 30, 2020	54.16	54.83	53.88	54.73
5074	AMEX	IVW	Wed, Jul 29, 2020	54.19	54.78	54.19	54.66
5073	AMEX	IVW	Tue, Jul 28, 2020	54.36	54.54	53.93	53.96
5072	AMEX	IVW	Mon, Jul 27, 2020	54.10	54.57	54.00	54.50
5071	AMEX	IVW	Fri, Jul 24, 2020	53.63	54.07	53.26	53.85
5070	AMEX	IVW	Thu, Jul 23, 2020	55.14	55.37	53.92	54.16
5069	AMEX	IVW	Wed, Jul 22, 2020	54.89	55.33	54.81	55.25
5068	AMEX	IVW	Tue, Jul 21, 2020	55.58	55.58	54.78	54.95
5067	AMEX	IVW	Mon, Jul 20, 2020	54.20	55.31	54.01	55.18
5066	AMEX	IVW	Fri, Jul 17, 2020	54.20	54.33	53.75	54.19
5065	AMEX	IVW	Thu, Jul 16, 2020	53.87	54.13	53.56	54.00
5064	AMEX	IVW	Wed, Jul 15, 2020	54.52	54.62	53.83	54.31
5063	AMEX	IVW	Tue, Jul 14, 2020	53.05	54.05	52.59	54.01
5062	AMEX	IVW	Mon, Jul 13, 2020	54.67	55.17	53.24	53.34
5061	AMEX	IVW	Fri, Jul 10, 2020	53.87	54.27	53.49	54.24
5060	AMEX	IVW	Thu, Jul 9, 2020	54.13	54.19	53.18	53.94
5059	AMEX	IVW	Wed, Jul 8, 2020	53.46	53.87	53.18	53.87
5058	AMEX	IVW	Tue, Jul 7, 2020	53.56	54.06	53.18	53.22
5057	AMEX	IVW	Mon, Jul 6, 2020	53.40	53.82	53.30	53.70
5056	AMEX	IVW	Thu, Jul 2, 2020	52.95	53.18	52.59	52.65
5055	AMEX	IVW	Wed, Jul 1, 2020	51.94	52.62	51.90	52.43
5054	AMEX	IVW	Tue, Jun 30, 2020	51.02	52.08	50.95	51.87
5053	AMEX	IVW	Mon, Jun 29, 2020	50.48	51.04	49.99	51.02
5052	AMEX	IVW	Fri, Jun 26, 2020	51.55	51.59	50.34	50.34
5051	AMEX	IVW	Thu, Jun 25, 2020	51.14	51.71	50.64	51.67
5050	AMEX	IVW	Wed, Jun 24, 2020	52.13	52.33	50.90	51.17
5049	AMEX	IVW	Tue, Jun 23, 2020	52.52	52.86	52.29	52.37
5048	AMEX	IVW	Mon, Jun 22, 2020	51.42	52.09	51.31	52.08
5047	AMEX	IVW	Fri, Jun 19, 2020	52.25	52.32	51.18	51.47
5046	AMEX	IVW	Thu, Jun 18, 2020	51.43	51.74	51.34	51.67
5045	AMEX	IVW	Wed, Jun 17, 2020	51.81	52.03	51.50	51.58
5044	AMEX	IVW	Tue, Jun 16, 2020	51.82	51.93	50.79	51.58
5043	AMEX	IVW	Mon, Jun 15, 2020	49.18	50.78	49.01	50.56
5042	AMEX	IVW	Fri, Jun 12, 2020	51.01	51.07	49.32	50.08
5041	AMEX	IVW	Thu, Jun 11, 2020	51.38	51.59	49.68	49.69
5040	AMEX	IVW	Wed, Jun 10, 2020	52.45	52.87	52.24	52.48
5039	AMEX	IVW	Tue, Jun 9, 2020	51.84	52.46	51.84	52.21
5038	AMEX	IVW	Mon, Jun 8, 2020	51.77	52.18	51.54	52.15
5037	AMEX	IVW	Fri, Jun 5, 2020	51.15	51.91	51.09	51.77
5036	AMEX	IVW	Thu, Jun 4, 2020	50.83	51.12	50.33	50.61
5035	AMEX	IVW	Wed, Jun 3, 2020	50.82	51.17	50.70	51.03
5034	AMEX	IVW	Tue, Jun 2, 2020	50.32	50.59	49.97	50.57
5033	AMEX	IVW	Mon, Jun 1, 2020	49.91	50.32	49.81	50.22
5032	AMEX	IVW	Fri, May 29, 2020	49.65	50.10	49.26	49.95
5031	AMEX	IVW	Thu, May 28, 2020	49.64	50.35	49.50	49.62
5030	AMEX	IVW	Wed, May 27, 2020	49.37	49.62	48.40	49.58
5029	AMEX	IVW	Tue, May 26, 2020	50.05	50.05	49.12	49.17
5028	AMEX	IVW	Fri, May 22, 2020	48.80	49.04	48.60	49.02
5027	AMEX	IVW	Thu, May 21, 2020	49.26	49.42	48.69	48.81
5026	AMEX	IVW	Wed, May 20, 2020	49.00	49.34	48.96	49.23
5025	AMEX	IVW	Tue, May 19, 2020	48.59	49.02	48.34	48.34
5024	AMEX	IVW	Mon, May 18, 2020	48.38	48.88	48.29	48.60
5023	AMEX	IVW	Fri, May 15, 2020	46.65	47.50	46.55	47.47
5022	AMEX	IVW	Thu, May 14, 2020	46.22	47.17	45.88	47.14
5021	AMEX	IVW	Wed, May 13, 2020	47.29	47.65	46.16	46.67
5020	AMEX	IVW	Tue, May 12, 2020	48.48	48.55	47.30	47.30
5019	AMEX	IVW	Mon, May 11, 2020	47.70	48.57	47.68	48.28
5018	AMEX	IVW	Fri, May 8, 2020	47.89	48.12	47.70	48.03
5017	AMEX	IVW	Thu, May 7, 2020	47.38	47.66	47.25	47.41
5016	AMEX	IVW	Wed, May 6, 2020	47.07	47.28	46.75	46.78
5015	AMEX	IVW	Tue, May 5, 2020	46.73	47.33	46.68	46.79
5014	AMEX	IVW	Mon, May 4, 2020	45.67	46.32	45.49	46.29
5013	AMEX	IVW	Fri, May 1, 2020	46.25	46.60	45.77	45.93
5012	AMEX	IVW	Thu, Apr 30, 2020	47.20	47.35	46.78	47.14
5011	AMEX	IVW	Wed, Apr 29, 2020	46.80	47.49	46.60	47.22
5010	AMEX	IVW	Tue, Apr 28, 2020	46.87	46.88	45.74	45.77
5009	AMEX	IVW	Mon, Apr 27, 2020	46.24	46.50	46.17	46.34
5008	AMEX	IVW	Fri, Apr 24, 2020	45.43	45.99	45.08	45.88
5007	AMEX	IVW	Thu, Apr 23, 2020	45.47	46.00	45.19	45.24
5006	AMEX	IVW	Wed, Apr 22, 2020	44.83	45.56	44.81	45.24
5005	AMEX	IVW	Tue, Apr 21, 2020	44.92	44.99	43.82	44.05
5004	AMEX	IVW	Mon, Apr 20, 2020	45.72	46.26	45.52	45.52
5003	AMEX	IVW	Fri, Apr 17, 2020	46.26	46.33	45.61	46.23
5002	AMEX	IVW	Thu, Apr 16, 2020	45.28	45.57	44.78	45.36
5001	AMEX	IVW	Wed, Apr 15, 2020	44.76	45.25	44.52	44.90
5000	AMEX	IVW	Tue, Apr 14, 2020	44.95	45.79	44.80	45.64
4999	AMEX	IVW	Mon, Apr 13, 2020	43.91	44.12	43.27	44.08
4998	AMEX	IVW	Thu, Apr 9, 2020	44.28	44.53	43.80	44.18
4997	AMEX	IVW	Wed, Apr 8, 2020	43.03	43.90	42.58	43.78
4996	AMEX	IVW	Tue, Apr 7, 2020	44.07	44.13	42.47	42.54
4995	AMEX	IVW	Mon, Apr 6, 2020	41.21	42.89	41.12	42.66
4994	AMEX	IVW	Fri, Apr 3, 2020	40.17	40.46	39.26	39.76
4993	AMEX	IVW	Thu, Apr 2, 2020	39.21	40.37	39.19	40.34
4992	AMEX	IVW	Wed, Apr 1, 2020	39.71	40.40	39.13	39.50
4991	AMEX	IVW	Tue, Mar 31, 2020	41.75	42.21	41.06	41.26
4990	AMEX	IVW	Mon, Mar 30, 2020	40.80	41.95	40.61	41.89
4989	AMEX	IVW	Fri, Mar 27, 2020	40.61	41.56	40.15	40.43
4988	AMEX	IVW	Thu, Mar 26, 2020	40.01	41.98	39.98	41.72
4987	AMEX	IVW	Wed, Mar 25, 2020	39.59	41.09	38.64	39.56
4986	AMEX	IVW	Tue, Mar 24, 2020	38.03	39.48	37.92	39.34
4985	AMEX	IVW	Mon, Mar 23, 2020	36.72	37.05	35.21	36.14
4984	AMEX	IVW	Fri, Mar 20, 2020	38.94	39.33	36.66	36.85
4983	AMEX	IVW	Thu, Mar 19, 2020	37.81	39.60	36.89	38.42
4982	AMEX	IVW	Wed, Mar 18, 2020	37.38	38.79	36.12	38.31
4981	AMEX	IVW	Tue, Mar 17, 2020	38.57	40.44	37.37	39.91
4980	AMEX	IVW	Mon, Mar 16, 2020	37.96	40.50	37.50	37.74
4979	AMEX	IVW	Fri, Mar 13, 2020	41.36	42.86	39.41	42.82
4978	AMEX	IVW	Thu, Mar 12, 2020	39.94	42.07	38.40	39.09
4977	AMEX	IVW	Wed, Mar 11, 2020	44.10	44.32	42.55	43.09
4976	AMEX	IVW	Tue, Mar 10, 2020	44.51	45.31	42.94	45.31
4975	AMEX	IVW	Mon, Mar 9, 2020	42.84	44.48	41.39	42.86
4974	AMEX	IVW	Fri, Mar 6, 2020	45.66	46.53	45.11	46.28
4973	AMEX	IVW	Thu, Mar 5, 2020	47.47	48.14	46.76	47.12
4972	AMEX	IVW	Wed, Mar 4, 2020	47.71	48.74	47.19	48.66
4971	AMEX	IVW	Tue, Mar 3, 2020	48.35	48.90	46.33	46.79
4970	AMEX	IVW	Mon, Mar 2, 2020	46.54	48.16	45.90	48.14
4969	AMEX	IVW	Fri, Feb 28, 2020	44.41	46.14	44.23	46.14
4968	AMEX	IVW	Thu, Feb 27, 2020	47.13	47.89	45.99	46.04
4967	AMEX	IVW	Wed, Feb 26, 2020	48.45	49.26	48.06	48.27
4966	AMEX	IVW	Tue, Feb 25, 2020	50.00	50.13	48.09	48.24
4965	AMEX	IVW	Mon, Feb 24, 2020	49.60	50.22	49.29	49.68
4964	AMEX	IVW	Fri, Feb 21, 2020	52.07	52.11	51.33	51.51
4963	AMEX	IVW	Thu, Feb 20, 2020	52.56	52.71	51.73	52.31
4962	AMEX	IVW	Wed, Feb 19, 2020	52.53	52.79	52.48	52.65
4961	AMEX	IVW	Tue, Feb 18, 2020	52.16	52.39	52.08	52.31
4960	AMEX	IVW	Fri, Feb 14, 2020	52.30	52.43	52.19	52.39
4959	AMEX	IVW	Thu, Feb 13, 2020	51.98	52.43	51.96	52.21
4958	AMEX	IVW	Wed, Feb 12, 2020	52.08	52.27	51.95	52.23
4957	AMEX	IVW	Tue, Feb 11, 2020	52.11	52.24	51.75	51.84
4956	AMEX	IVW	Mon, Feb 10, 2020	51.10	51.86	51.10	51.85
4955	AMEX	IVW	Fri, Feb 7, 2020	51.34	51.55	51.18	51.28
4954	AMEX	IVW	Thu, Feb 6, 2020	51.40	51.55	51.21	51.54
4953	AMEX	IVW	Wed, Feb 5, 2020	51.50	51.50	50.93	51.22
4952	AMEX	IVW	Tue, Feb 4, 2020	50.64	51.02	50.54	50.94
4951	AMEX	IVW	Mon, Feb 3, 2020	49.70	50.27	49.70	50.03
4950	AMEX	IVW	Fri, Jan 31, 2020	50.48	50.48	49.36	49.51
4949	AMEX	IVW	Thu, Jan 30, 2020	49.94	50.44	49.82	50.40
4948	AMEX	IVW	Wed, Jan 29, 2020	50.45	50.56	50.10	50.26
4947	AMEX	IVW	Tue, Jan 28, 2020	49.81	50.27	49.65	50.15
4946	AMEX	IVW	Mon, Jan 27, 2020	49.39	49.74	49.20	49.47
4945	AMEX	IVW	Fri, Jan 24, 2020	50.97	51.00	50.16	50.35
4944	AMEX	IVW	Thu, Jan 23, 2020	50.64	50.81	50.45	50.78
4943	AMEX	IVW	Wed, Jan 22, 2020	50.86	50.99	50.67	50.69
4942	AMEX	IVW	Tue, Jan 21, 2020	50.56	50.81	50.53	50.67
4941	AMEX	IVW	Fri, Jan 17, 2020	50.61	50.74	50.49	50.72
4940	AMEX	IVW	Thu, Jan 16, 2020	50.24	50.46	50.18	50.45
4939	AMEX	IVW	Wed, Jan 15, 2020	49.87	50.14	49.85	49.99
4938	AMEX	IVW	Tue, Jan 14, 2020	49.99	50.08	49.78	49.84
4937	AMEX	IVW	Mon, Jan 13, 2020	49.70	50.04	49.67	50.02
4936	AMEX	IVW	Fri, Jan 10, 2020	49.80	49.83	49.48	49.55
4935	AMEX	IVW	Thu, Jan 9, 2020	49.59	49.70	49.44	49.66
4934	AMEX	IVW	Wed, Jan 8, 2020	48.93	49.43	48.86	49.23
4933	AMEX	IVW	Tue, Jan 7, 2020	48.94	49.04	48.79	48.89
4932	AMEX	IVW	Mon, Jan 6, 2020	48.37	48.97	48.36	48.97
4931	AMEX	IVW	Fri, Jan 3, 2020	48.48	48.94	48.41	48.71
4930	AMEX	IVW	Thu, Jan 2, 2020	48.70	49.07	48.64	49.07
4929	AMEX	IVW	Tue, Dec 31, 2019	48.20	48.44	48.14	48.41
4928	AMEX	IVW	Mon, Dec 30, 2019	48.64	48.65	48.17	48.31
4927	AMEX	IVW	Fri, Dec 27, 2019	48.78	48.82	48.53	48.62
4926	AMEX	IVW	Thu, Dec 26, 2019	48.34	48.63	48.29	48.62
4925	AMEX	IVW	Tue, Dec 24, 2019	48.29	48.34	48.18	48.25
4924	AMEX	IVW	Mon, Dec 23, 2019	48.30	48.32	48.22	48.24
4923	AMEX	IVW	Fri, Dec 20, 2019	48.14	48.25	48.07	48.20
4922	AMEX	IVW	Thu, Dec 19, 2019	47.68	47.94	47.68	47.94
4921	AMEX	IVW	Wed, Dec 18, 2019	47.71	47.78	47.66	47.66
4920	AMEX	IVW	Tue, Dec 17, 2019	47.75	47.75	47.61	47.62
4919	AMEX	IVW	Mon, Dec 16, 2019	47.61	47.72	47.59	47.66
4918	AMEX	IVW	Fri, Dec 13, 2019	47.48	47.76	47.44	47.65
4917	AMEX	IVW	Thu, Dec 12, 2019	47.28	47.72	47.21	47.53
4916	AMEX	IVW	Wed, Dec 11, 2019	47.20	47.30	47.11	47.26
4915	AMEX	IVW	Tue, Dec 10, 2019	47.18	47.28	47.03	47.11
4914	AMEX	IVW	Mon, Dec 9, 2019	47.28	47.41	47.19	47.19
4913	AMEX	IVW	Fri, Dec 6, 2019	47.26	47.39	47.22	47.32
4912	AMEX	IVW	Thu, Dec 5, 2019	47.03	47.03	46.76	46.96
4911	AMEX	IVW	Wed, Dec 4, 2019	46.88	47.02	46.81	46.92
4910	AMEX	IVW	Tue, Dec 3, 2019	46.48	46.72	46.31	46.70
4909	AMEX	IVW	Mon, Dec 2, 2019	47.40	47.40	46.75	46.89
4908	AMEX	IVW	Fri, Nov 29, 2019	47.47	47.51	47.34	47.35
4907	AMEX	IVW	Wed, Nov 27, 2019	47.39	47.54	47.35	47.54
4906	AMEX	IVW	Tue, Nov 26, 2019	47.13	47.34	47.11	47.29
4905	AMEX	IVW	Mon, Nov 25, 2019	46.87	47.09	46.83	47.09
4904	AMEX	IVW	Fri, Nov 22, 2019	46.76	46.78	46.54	46.73
4903	AMEX	IVW	Thu, Nov 21, 2019	46.77	46.77	46.54	46.66
4902	AMEX	IVW	Wed, Nov 20, 2019	46.84	46.97	46.51	46.76
4901	AMEX	IVW	Tue, Nov 19, 2019	46.93	46.99	46.79	46.90
4900	AMEX	IVW	Mon, Nov 18, 2019	46.73	46.83	46.65	46.78
4899	AMEX	IVW	Fri, Nov 15, 2019	46.66	46.78	46.55	46.78
4898	AMEX	IVW	Thu, Nov 14, 2019	46.26	46.44	46.18	46.42
4897	AMEX	IVW	Wed, Nov 13, 2019	46.15	46.38	46.14	46.33
4896	AMEX	IVW	Tue, Nov 12, 2019	46.21	46.43	46.16	46.27
4895	AMEX	IVW	Mon, Nov 11, 2019	46.01	46.17	45.99	46.16
4894	AMEX	IVW	Fri, Nov 8, 2019	46.06	46.22	45.98	46.21
4893	AMEX	IVW	Thu, Nov 7, 2019	46.17	46.29	46.02	46.08
4892	AMEX	IVW	Wed, Nov 6, 2019	45.98	46.03	45.84	45.99
4891	AMEX	IVW	Tue, Nov 5, 2019	46.18	46.18	45.89	45.98
4890	AMEX	IVW	Mon, Nov 4, 2019	46.28	46.31	46.06	46.10
4889	AMEX	IVW	Fri, Nov 1, 2019	46.02	46.13	45.91	46.06
4888	AMEX	IVW	Thu, Oct 31, 2019	45.96	45.96	45.63	45.78
4887	AMEX	IVW	Wed, Oct 30, 2019	45.73	45.98	45.55	45.93
4886	AMEX	IVW	Tue, Oct 29, 2019	45.67	45.83	45.61	45.68
4885	AMEX	IVW	Mon, Oct 28, 2019	45.57	45.72	45.57	45.69
4884	AMEX	IVW	Fri, Oct 25, 2019	45.06	45.46	45.04	45.36
4883	AMEX	IVW	Thu, Oct 24, 2019	45.21	45.29	45.05	45.22
4882	AMEX	IVW	Wed, Oct 23, 2019	44.85	45.03	44.82	45.02
4881	AMEX	IVW	Tue, Oct 22, 2019	45.37	45.41	44.86	44.89
4880	AMEX	IVW	Mon, Oct 21, 2019	45.22	45.29	45.05	45.26
4879	AMEX	IVW	Fri, Oct 18, 2019	45.29	45.38	44.87	45.02
4878	AMEX	IVW	Thu, Oct 17, 2019	45.48	45.54	45.31	45.36
4877	AMEX	IVW	Wed, Oct 16, 2019	45.23	45.33	45.11	45.25
4876	AMEX	IVW	Tue, Oct 15, 2019	45.05	45.42	45.05	45.33
4875	AMEX	IVW	Mon, Oct 14, 2019	44.88	45.01	44.86	44.90
4874	AMEX	IVW	Fri, Oct 11, 2019	45.00	45.32	44.90	44.90
4873	AMEX	IVW	Thu, Oct 10, 2019	44.28	44.69	44.28	44.54
4872	AMEX	IVW	Wed, Oct 9, 2019	44.21	44.47	44.13	44.33
4871	AMEX	IVW	Tue, Oct 8, 2019	44.28	44.39	43.87	43.87
4870	AMEX	IVW	Mon, Oct 7, 2019	44.63	44.88	44.52	44.59
4869	AMEX	IVW	Fri, Oct 4, 2019	44.29	44.81	44.27	44.77
4868	AMEX	IVW	Thu, Oct 3, 2019	43.71	44.19	43.32	44.17
4867	AMEX	IVW	Wed, Oct 2, 2019	44.24	44.24	43.51	43.72
4866	AMEX	IVW	Tue, Oct 1, 2019	45.11	45.23	44.48	44.51
4865	AMEX	IVW	Mon, Sep 30, 2019	44.88	45.12	44.85	45.01
4864	AMEX	IVW	Fri, Sep 27, 2019	45.26	45.28	44.51	44.79
4863	AMEX	IVW	Thu, Sep 26, 2019	45.21	45.27	44.89	45.16
4862	AMEX	IVW	Wed, Sep 25, 2019	44.92	45.27	44.64	45.18
4861	AMEX	IVW	Tue, Sep 24, 2019	45.51	45.60	44.77	44.93
4860	AMEX	IVW	Mon, Sep 23, 2019	45.37	45.59	45.37	45.33
4859	AMEX	IVW	Fri, Sep 20, 2019	45.89	45.92	45.39	45.51
4858	AMEX	IVW	Thu, Sep 19, 2019	45.74	45.98	45.71	45.77
4857	AMEX	IVW	Wed, Sep 18, 2019	45.58	45.67	45.18	45.67
4856	AMEX	IVW	Tue, Sep 17, 2019	45.47	45.67	45.47	45.66
4855	AMEX	IVW	Mon, Sep 16, 2019	45.43	45.54	45.37	45.45
4854	AMEX	IVW	Fri, Sep 13, 2019	45.76	45.82	45.56	45.62
4853	AMEX	IVW	Thu, Sep 12, 2019	45.69	45.90	45.63	45.72
4852	AMEX	IVW	Wed, Sep 11, 2019	45.25	45.47	45.15	45.46
4851	AMEX	IVW	Tue, Sep 10, 2019	45.25	45.25	44.85	45.22
4850	AMEX	IVW	Mon, Sep 9, 2019	45.90	45.90	45.29	45.45
4849	AMEX	IVW	Fri, Sep 6, 2019	45.83	45.87	45.70	45.78
4848	AMEX	IVW	Thu, Sep 5, 2019	45.58	45.84	45.53	45.76
4847	AMEX	IVW	Wed, Sep 4, 2019	45.08	45.19	44.93	45.19
4846	AMEX	IVW	Tue, Sep 3, 2019	44.71	44.94	44.59	44.72
4845	AMEX	IVW	Fri, Aug 30, 2019	45.32	45.32	44.81	45.00
4844	AMEX	IVW	Thu, Aug 29, 2019	44.96	45.19	44.79	45.08
4843	AMEX	IVW	Wed, Aug 28, 2019	44.16	44.54	43.97	44.53
4842	AMEX	IVW	Tue, Aug 27, 2019	44.61	44.69	44.16	44.29
4841	AMEX	IVW	Mon, Aug 26, 2019	44.23	44.38	43.96	44.38
4840	AMEX	IVW	Fri, Aug 23, 2019	44.82	45.09	43.66	43.83
4839	AMEX	IVW	Thu, Aug 22, 2019	45.16	45.22	44.64	44.96
4838	AMEX	IVW	Wed, Aug 21, 2019	45.01	45.11	44.92	45.05
4837	AMEX	IVW	Tue, Aug 20, 2019	44.90	45.00	44.63	44.64
4836	AMEX	IVW	Mon, Aug 19, 2019	44.93	45.05	44.78	44.98
4835	AMEX	IVW	Fri, Aug 16, 2019	44.15	44.50	44.15	44.41
4834	AMEX	IVW	Thu, Aug 15, 2019	43.81	43.98	43.52	43.85
4833	AMEX	IVW	Wed, Aug 14, 2019	44.34	44.44	43.67	43.70
4832	AMEX	IVW	Tue, Aug 13, 2019	44.23	45.14	44.18	44.97
4831	AMEX	IVW	Mon, Aug 12, 2019	44.59	44.68	44.13	44.28
4830	AMEX	IVW	Fri, Aug 9, 2019	44.97	45.11	44.53	44.84
4829	AMEX	IVW	Thu, Aug 8, 2019	44.48	45.11	44.39	45.10
4828	AMEX	IVW	Wed, Aug 7, 2019	43.63	44.33	43.28	44.22
4827	AMEX	IVW	Tue, Aug 6, 2019	43.83	44.19	43.62	44.10
4826	AMEX	IVW	Mon, Aug 5, 2019	44.04	44.10	43.11	43.49
4825	AMEX	IVW	Fri, Aug 2, 2019	45.03	45.04	44.55	44.80
4824	AMEX	IVW	Thu, Aug 1, 2019	45.41	45.98	45.03	45.16
4823	AMEX	IVW	Wed, Jul 31, 2019	45.96	45.98	45.00	45.34
4822	AMEX	IVW	Tue, Jul 30, 2019	45.89	46.09	45.80	45.98
4821	AMEX	IVW	Mon, Jul 29, 2019	46.24	46.24	45.98	46.15
4820	AMEX	IVW	Fri, Jul 26, 2019	46.08	46.31	46.08	46.27
4819	AMEX	IVW	Thu, Jul 25, 2019	46.05	46.05	45.75	45.88
4818	AMEX	IVW	Wed, Jul 24, 2019	45.78	46.11	45.77	46.10
4817	AMEX	IVW	Tue, Jul 23, 2019	45.90	45.93	45.62	45.93
4816	AMEX	IVW	Mon, Jul 22, 2019	45.62	45.80	45.56	45.68
4815	AMEX	IVW	Fri, Jul 19, 2019	46.09	46.10	45.51	45.53
4814	AMEX	IVW	Thu, Jul 18, 2019	45.58	45.87	45.47	45.81
4813	AMEX	IVW	Wed, Jul 17, 2019	45.96	46.03	45.70	45.70
4812	AMEX	IVW	Tue, Jul 16, 2019	46.10	46.15	45.90	45.95
4811	AMEX	IVW	Mon, Jul 15, 2019	46.17	46.17	46.05	46.14
4810	AMEX	IVW	Fri, Jul 12, 2019	46.01	46.10	45.87	46.08
4809	AMEX	IVW	Thu, Jul 11, 2019	46.00	46.04	45.80	45.96
4808	AMEX	IVW	Wed, Jul 10, 2019	45.80	46.02	45.76	45.93
4807	AMEX	IVW	Tue, Jul 9, 2019	45.31	45.66	45.30	45.60
4806	AMEX	IVW	Mon, Jul 8, 2019	45.52	45.53	45.39	45.49
4805	AMEX	IVW	Fri, Jul 5, 2019	45.58	45.77	45.37	45.71
4804	AMEX	IVW	Wed, Jul 3, 2019	45.53	45.82	45.52	45.81
4803	AMEX	IVW	Tue, Jul 2, 2019	45.21	45.44	45.14	45.44
4802	AMEX	IVW	Mon, Jul 1, 2019	45.40	45.41	45.04	45.23
4801	AMEX	IVW	Fri, Jun 28, 2019	44.79	44.88	44.66	44.81
4800	AMEX	IVW	Thu, Jun 27, 2019	44.66	44.73	44.58	44.65
4799	AMEX	IVW	Wed, Jun 26, 2019	44.78	44.84	44.49	44.51
4798	AMEX	IVW	Tue, Jun 25, 2019	45.19	45.19	44.60	44.62
4797	AMEX	IVW	Mon, Jun 24, 2019	45.25	45.31	45.16	45.19
4796	AMEX	IVW	Fri, Jun 21, 2019	45.20	45.40	45.13	45.22
4795	AMEX	IVW	Thu, Jun 20, 2019	45.30	45.36	44.93	45.27
4794	AMEX	IVW	Wed, Jun 19, 2019	44.68	44.91	44.48	44.83
4793	AMEX	IVW	Tue, Jun 18, 2019	44.55	44.81	44.53	44.63
4792	AMEX	IVW	Mon, Jun 17, 2019	44.17	44.31	44.17	44.23
4791	AMEX	IVW	Fri, Jun 14, 2019	44.31	44.40	44.21	44.10
4790	AMEX	IVW	Thu, Jun 13, 2019	44.38	44.42	44.20	44.35
4789	AMEX	IVW	Wed, Jun 12, 2019	44.21	44.33	44.12	44.22
4788	AMEX	IVW	Tue, Jun 11, 2019	44.66	44.73	44.13	44.25
4787	AMEX	IVW	Mon, Jun 10, 2019	44.39	44.63	44.32	44.34
4786	AMEX	IVW	Fri, Jun 7, 2019	43.75	44.32	43.75	44.14
4785	AMEX	IVW	Thu, Jun 6, 2019	43.34	43.69	43.24	43.56
4784	AMEX	IVW	Wed, Jun 5, 2019	43.09	43.28	42.88	43.26
4783	AMEX	IVW	Tue, Jun 4, 2019	42.33	42.83	42.21	42.80
4782	AMEX	IVW	Mon, Jun 3, 2019	42.36	42.47	41.73	41.95
4781	AMEX	IVW	Fri, May 31, 2019	42.56	42.71	42.40	42.43
4780	AMEX	IVW	Thu, May 30, 2019	42.91	43.07	42.80	43.01
4779	AMEX	IVW	Wed, May 29, 2019	42.93	42.96	42.58	42.79
4778	AMEX	IVW	Tue, May 28, 2019	43.48	43.71	43.13	43.14
4777	AMEX	IVW	Fri, May 24, 2019	43.59	43.66	43.33	43.40
4776	AMEX	IVW	Thu, May 23, 2019	43.46	43.48	43.09	43.32
4775	AMEX	IVW	Wed, May 22, 2019	43.69	43.96	43.69	43.83
4774	AMEX	IVW	Tue, May 21, 2019	43.81	43.91	43.71	43.83
4773	AMEX	IVW	Mon, May 20, 2019	43.53	43.73	43.38	43.51
4772	AMEX	IVW	Fri, May 17, 2019	43.77	44.28	43.77	43.85
4771	AMEX	IVW	Thu, May 16, 2019	43.74	44.34	43.74	44.12
4770	AMEX	IVW	Wed, May 15, 2019	42.97	43.73	42.96	43.61
4769	AMEX	IVW	Tue, May 14, 2019	43.06	43.49	43.02	43.21
4768	AMEX	IVW	Mon, May 13, 2019	43.06	43.26	42.74	42.89
4767	AMEX	IVW	Fri, May 10, 2019	43.54	44.05	43.04	43.90
4766	AMEX	IVW	Thu, May 9, 2019	43.45	43.77	43.18	43.71
4765	AMEX	IVW	Wed, May 8, 2019	43.79	44.10	43.70	43.84
4764	AMEX	IVW	Tue, May 7, 2019	44.21	44.33	43.52	43.86
4763	AMEX	IVW	Mon, May 6, 2019	44.02	44.68	43.98	44.63
4762	AMEX	IVW	Fri, May 3, 2019	44.52	44.81	44.49	44.75
4761	AMEX	IVW	Thu, May 2, 2019	44.38	44.47	43.98	44.27
4760	AMEX	IVW	Wed, May 1, 2019	44.85	44.86	44.34	44.35
4759	AMEX	IVW	Tue, Apr 30, 2019	44.66	44.85	44.50	44.79
4758	AMEX	IVW	Mon, Apr 29, 2019	44.80	44.88	44.72	44.81
4757	AMEX	IVW	Fri, Apr 26, 2019	44.60	44.81	44.42	44.79
4756	AMEX	IVW	Thu, Apr 25, 2019	44.61	44.70	44.38	44.61
4755	AMEX	IVW	Wed, Apr 24, 2019	44.53	44.62	44.44	44.45
4754	AMEX	IVW	Tue, Apr 23, 2019	44.14	44.56	44.10	44.50
4753	AMEX	IVW	Mon, Apr 22, 2019	43.84	44.09	43.80	44.09
4752	AMEX	IVW	Thu, Apr 18, 2019	43.98	43.98	43.69	43.95
4751	AMEX	IVW	Wed, Apr 17, 2019	44.22	44.22	43.77	43.83
4750	AMEX	IVW	Tue, Apr 16, 2019	44.22	44.24	43.92	44.03
4749	AMEX	IVW	Mon, Apr 15, 2019	44.10	44.12	43.89	44.08
4748	AMEX	IVW	Fri, Apr 12, 2019	44.06	44.11	43.98	44.09
4747	AMEX	IVW	Thu, Apr 11, 2019	43.91	43.91	43.70	43.80
4746	AMEX	IVW	Wed, Apr 10, 2019	43.74	43.84	43.70	43.82
4745	AMEX	IVW	Tue, Apr 9, 2019	43.67	43.76	43.57	43.67
4744	AMEX	IVW	Mon, Apr 8, 2019	43.75	43.84	43.57	43.83
4743	AMEX	IVW	Fri, Apr 5, 2019	43.78	43.86	43.75	43.83
4742	AMEX	IVW	Thu, Apr 4, 2019	43.69	43.79	43.43	43.66
4741	AMEX	IVW	Wed, Apr 3, 2019	43.79	43.87	43.54	43.65
4740	AMEX	IVW	Tue, Apr 2, 2019	43.57	43.63	43.45	43.58
4739	AMEX	IVW	Mon, Apr 1, 2019	43.43	43.58	43.34	43.54
4738	AMEX	IVW	Fri, Mar 29, 2019	43.06	43.12	42.87	43.09
4737	AMEX	IVW	Thu, Mar 28, 2019	42.74	42.88	42.55	42.80
4736	AMEX	IVW	Wed, Mar 27, 2019	42.92	42.99	42.35	42.66
4735	AMEX	IVW	Tue, Mar 26, 2019	42.90	43.05	42.68	42.91
4734	AMEX	IVW	Mon, Mar 25, 2019	42.46	42.71	42.37	42.60
4733	AMEX	IVW	Fri, Mar 22, 2019	43.12	43.24	42.53	42.54
4732	AMEX	IVW	Thu, Mar 21, 2019	42.67	43.38	42.67	43.33
4731	AMEX	IVW	Wed, Mar 20, 2019	42.76	43.08	42.56	42.83
4730	AMEX	IVW	Tue, Mar 19, 2019	43.00	43.14	42.77	42.79
4729	AMEX	IVW	Mon, Mar 18, 2019	42.80	42.91	42.67	42.84
4728	AMEX	IVW	Fri, Mar 15, 2019	42.62	42.91	42.59	42.79
4727	AMEX	IVW	Thu, Mar 14, 2019	42.58	42.63	42.46	42.54
4726	AMEX	IVW	Wed, Mar 13, 2019	42.48	42.77	42.45	42.61
4725	AMEX	IVW	Tue, Mar 12, 2019	42.23	42.41	42.18	42.32
4724	AMEX	IVW	Mon, Mar 11, 2019	41.63	42.18	41.58	42.17
4723	AMEX	IVW	Fri, Mar 8, 2019	41.33	41.58	41.22	41.55
4722	AMEX	IVW	Thu, Mar 7, 2019	41.98	41.99	41.53	41.68
4721	AMEX	IVW	Wed, Mar 6, 2019	42.31	42.31	42.00	42.04
4720	AMEX	IVW	Tue, Mar 5, 2019	42.32	42.39	42.18	42.28
4719	AMEX	IVW	Mon, Mar 4, 2019	42.62	42.67	41.90	42.32
4718	AMEX	IVW	Fri, Mar 1, 2019	42.40	42.49	42.17	42.44
4717	AMEX	IVW	Thu, Feb 28, 2019	42.05	42.27	42.04	42.11
4716	AMEX	IVW	Wed, Feb 27, 2019	41.93	42.16	41.78	42.11
4715	AMEX	IVW	Tue, Feb 26, 2019	41.96	42.20	41.96	42.06
4714	AMEX	IVW	Mon, Feb 25, 2019	42.24	42.31	42.03	42.05
4713	AMEX	IVW	Fri, Feb 22, 2019	41.76	42.04	41.75	42.01
4712	AMEX	IVW	Thu, Feb 21, 2019	41.63	41.75	41.47	41.64
4711	AMEX	IVW	Wed, Feb 20, 2019	41.72	41.81	41.55	41.75
4710	AMEX	IVW	Tue, Feb 19, 2019	41.54	41.82	41.51	41.70
4709	AMEX	IVW	Fri, Feb 15, 2019	41.61	41.67	41.45	41.67
4708	AMEX	IVW	Thu, Feb 14, 2019	41.16	41.45	41.06	41.29
4707	AMEX	IVW	Wed, Feb 13, 2019	41.35	41.47	41.25	41.31
4706	AMEX	IVW	Tue, Feb 12, 2019	40.92	41.27	40.92	41.22
4705	AMEX	IVW	Mon, Feb 11, 2019	40.76	40.86	40.58	40.68
4704	AMEX	IVW	Fri, Feb 8, 2019	40.24	40.64	40.24	40.64
4703	AMEX	IVW	Thu, Feb 7, 2019	40.59	40.68	40.21	40.50
4702	AMEX	IVW	Wed, Feb 6, 2019	40.98	41.03	40.75	40.89
4701	AMEX	IVW	Tue, Feb 5, 2019	40.85	41.06	40.83	41.02
4700	AMEX	IVW	Mon, Feb 4, 2019	40.44	40.78	40.39	40.78
4699	AMEX	IVW	Fri, Feb 1, 2019	40.44	40.63	40.33	40.45
4698	AMEX	IVW	Thu, Jan 31, 2019	40.04	40.56	40.02	40.46
4697	AMEX	IVW	Wed, Jan 30, 2019	39.54	40.11	39.48	39.99
4696	AMEX	IVW	Tue, Jan 29, 2019	39.41	39.43	39.10	39.25
4695	AMEX	IVW	Mon, Jan 28, 2019	39.45	39.47	39.14	39.39
4694	AMEX	IVW	Fri, Jan 25, 2019	39.84	39.94	39.71	39.81
4693	AMEX	IVW	Thu, Jan 24, 2019	39.54	39.63	39.30	39.54
4692	AMEX	IVW	Wed, Jan 23, 2019	39.64	39.74	39.12	39.53
4691	AMEX	IVW	Tue, Jan 22, 2019	39.75	39.80	39.16	39.47
4690	AMEX	IVW	Fri, Jan 18, 2019	39.87	40.10	39.67	39.99
4689	AMEX	IVW	Thu, Jan 17, 2019	39.08	39.67	39.08	39.55
4688	AMEX	IVW	Wed, Jan 16, 2019	39.32	39.44	39.21	39.21
4687	AMEX	IVW	Tue, Jan 15, 2019	38.78	39.30	38.77	39.27
4686	AMEX	IVW	Mon, Jan 14, 2019	38.63	38.82	38.56	38.69
4685	AMEX	IVW	Fri, Jan 11, 2019	38.81	38.97	38.72	38.96
4684	AMEX	IVW	Thu, Jan 10, 2019	38.63	39.03	38.47	38.99
4683	AMEX	IVW	Wed, Jan 9, 2019	38.79	39.00	38.62	38.86
4682	AMEX	IVW	Tue, Jan 8, 2019	38.63	38.78	38.23	38.68
4681	AMEX	IVW	Mon, Jan 7, 2019	38.01	38.49	37.91	38.25
4680	AMEX	IVW	Fri, Jan 4, 2019	37.20	38.08	37.11	37.97
4679	AMEX	IVW	Thu, Jan 3, 2019	37.34	37.45	36.58	36.63
4678	AMEX	IVW	Wed, Jan 2, 2019	37.05	37.74	36.99	37.60
4677	AMEX	IVW	Mon, Dec 31, 2018	37.58	37.71	37.28	37.67
4676	AMEX	IVW	Fri, Dec 28, 2018	37.56	37.86	37.07	37.29
4675	AMEX	IVW	Thu, Dec 27, 2018	36.55	37.36	35.93	37.36
4674	AMEX	IVW	Wed, Dec 26, 2018	35.39	37.01	35.19	37.01
4673	AMEX	IVW	Mon, Dec 24, 2018	35.82	36.05	35.12	35.15
4672	AMEX	IVW	Fri, Dec 21, 2018	37.14	37.52	35.97	36.10
4671	AMEX	IVW	Thu, Dec 20, 2018	37.44	37.73	36.60	37.04
4670	AMEX	IVW	Wed, Dec 19, 2018	38.33	38.94	37.33	37.66
4669	AMEX	IVW	Tue, Dec 18, 2018	38.51	38.72	38.05	38.35
4668	AMEX	IVW	Mon, Dec 17, 2018	38.88	39.07	37.91	38.18
4667	AMEX	IVW	Fri, Dec 14, 2018	39.65	39.78	39.10	39.06
4666	AMEX	IVW	Thu, Dec 13, 2018	40.21	40.42	39.84	40.06
4665	AMEX	IVW	Wed, Dec 12, 2018	40.30	40.62	40.03	40.06
4664	AMEX	IVW	Tue, Dec 11, 2018	40.25	40.28	39.47	39.75
4663	AMEX	IVW	Mon, Dec 10, 2018	39.33	39.85	38.82	39.69
4662	AMEX	IVW	Fri, Dec 7, 2018	40.44	40.68	39.24	39.40
4661	AMEX	IVW	Thu, Dec 6, 2018	39.70	40.55	39.30	40.55
4660	AMEX	IVW	Tue, Dec 4, 2018	41.75	41.79	40.39	40.47
4659	AMEX	IVW	Mon, Dec 3, 2018	42.09	42.12	41.65	41.91
4658	AMEX	IVW	Fri, Nov 30, 2018	40.95	41.33	40.86	41.29
4657	AMEX	IVW	Thu, Nov 29, 2018	40.92	41.20	40.68	40.95
4656	AMEX	IVW	Wed, Nov 28, 2018	40.13	41.04	40.00	41.04
4655	AMEX	IVW	Tue, Nov 27, 2018	39.52	39.85	39.35	39.85
4654	AMEX	IVW	Mon, Nov 26, 2018	39.46	39.73	39.31	39.72
4653	AMEX	IVW	Fri, Nov 23, 2018	38.98	39.27	38.98	39.01
4652	AMEX	IVW	Wed, Nov 21, 2018	39.43	39.59	39.22	39.25
4651	AMEX	IVW	Tue, Nov 20, 2018	38.92	39.52	38.76	39.07
4650	AMEX	IVW	Mon, Nov 19, 2018	40.71	40.71	39.61	39.72
4649	AMEX	IVW	Fri, Nov 16, 2018	40.48	41.01	40.43	40.84
4648	AMEX	IVW	Thu, Nov 15, 2018	40.07	40.91	39.78	40.82
4647	AMEX	IVW	Wed, Nov 14, 2018	40.96	41.00	40.04	40.27
4646	AMEX	IVW	Tue, Nov 13, 2018	40.74	41.14	40.45	40.58
4645	AMEX	IVW	Mon, Nov 12, 2018	41.44	41.44	40.57	40.63
4644	AMEX	IVW	Fri, Nov 9, 2018	41.91	41.92	41.37	41.66
4643	AMEX	IVW	Thu, Nov 8, 2018	42.10	42.23	41.95	42.15
4642	AMEX	IVW	Wed, Nov 7, 2018	41.54	42.26	41.49	42.23
4641	AMEX	IVW	Tue, Nov 6, 2018	40.84	41.20	40.81	41.13
4640	AMEX	IVW	Mon, Nov 5, 2018	40.85	40.95	40.48	40.86
4639	AMEX	IVW	Fri, Nov 2, 2018	41.32	41.46	40.51	40.82
4638	AMEX	IVW	Thu, Nov 1, 2018	40.85	41.25	40.58	41.21
4637	AMEX	IVW	Wed, Oct 31, 2018	40.59	41.11	40.59	40.72
4636	AMEX	IVW	Tue, Oct 30, 2018	39.36	40.09	39.24	40.04
4635	AMEX	IVW	Mon, Oct 29, 2018	40.54	40.73	38.77	39.46
4634	AMEX	IVW	Fri, Oct 26, 2018	39.97	40.57	39.42	39.96
4633	AMEX	IVW	Thu, Oct 25, 2018	40.20	41.08	40.00	40.84
4632	AMEX	IVW	Wed, Oct 24, 2018	41.29	41.37	39.75	39.82
4631	AMEX	IVW	Tue, Oct 23, 2018	40.75	41.49	40.41	41.30
4630	AMEX	IVW	Mon, Oct 22, 2018	41.62	41.77	41.30	41.51
4629	AMEX	IVW	Fri, Oct 19, 2018	41.76	42.08	41.36	41.48
4628	AMEX	IVW	Thu, Oct 18, 2018	42.22	42.22	41.36	41.60
4627	AMEX	IVW	Wed, Oct 17, 2018	42.47	42.48	41.97	42.38
4626	AMEX	IVW	Tue, Oct 16, 2018	41.67	42.49	41.66	42.40
4625	AMEX	IVW	Mon, Oct 15, 2018	41.60	41.71	41.24	41.30
4624	AMEX	IVW	Fri, Oct 12, 2018	41.69	41.84	41.05	41.69
4623	AMEX	IVW	Thu, Oct 11, 2018	41.42	41.79	40.48	40.82
4622	AMEX	IVW	Wed, Oct 10, 2018	43.05	43.05	41.47	41.53
4621	AMEX	IVW	Tue, Oct 9, 2018	43.12	43.48	43.03	43.21
4620	AMEX	IVW	Mon, Oct 8, 2018	43.25	43.45	42.77	43.20
4619	AMEX	IVW	Fri, Oct 5, 2018	43.75	43.89	43.08	43.41
4618	AMEX	IVW	Thu, Oct 4, 2018	44.25	44.28	43.46	43.75
4617	AMEX	IVW	Wed, Oct 3, 2018	44.51	44.60	44.29	44.36
4616	AMEX	IVW	Tue, Oct 2, 2018	44.41	44.53	44.25	44.33
4615	AMEX	IVW	Mon, Oct 1, 2018	44.50	44.65	44.33	44.43
4614	AMEX	IVW	Fri, Sep 28, 2018	44.17	44.38	44.17	44.29
4613	AMEX	IVW	Thu, Sep 27, 2018	44.11	44.41	44.11	44.26
4612	AMEX	IVW	Wed, Sep 26, 2018	44.11	44.40	43.96	44.03
4611	AMEX	IVW	Tue, Sep 25, 2018	44.20	44.27	44.09	44.08
4610	AMEX	IVW	Mon, Sep 24, 2018	43.98	44.20	43.86	44.18
4609	AMEX	IVW	Fri, Sep 21, 2018	44.42	44.42	44.13	44.17
4608	AMEX	IVW	Thu, Sep 20, 2018	44.08	44.31	44.06	44.27
4607	AMEX	IVW	Wed, Sep 19, 2018	43.92	44.00	43.73	43.87
4606	AMEX	IVW	Tue, Sep 18, 2018	43.63	44.02	43.60	43.90
4605	AMEX	IVW	Mon, Sep 17, 2018	43.98	43.99	43.55	43.60
4604	AMEX	IVW	Fri, Sep 14, 2018	44.11	44.15	43.87	44.03
4603	AMEX	IVW	Thu, Sep 13, 2018	43.90	44.10	43.89	44.05
4602	AMEX	IVW	Wed, Sep 12, 2018	43.68	43.76	43.43	43.69
4601	AMEX	IVW	Tue, Sep 11, 2018	43.33	43.79	43.27	43.73
4600	AMEX	IVW	Mon, Sep 10, 2018	43.59	43.59	43.38	43.47
4599	AMEX	IVW	Fri, Sep 7, 2018	43.27	43.64	43.25	43.39
4598	AMEX	IVW	Thu, Sep 6, 2018	43.65	43.68	43.22	43.48
4597	AMEX	IVW	Wed, Sep 5, 2018	43.93	43.95	43.49	43.64
4596	AMEX	IVW	Tue, Sep 4, 2018	43.99	44.06	43.79	44.01
4595	AMEX	IVW	Fri, Aug 31, 2018	43.98	44.18	43.94	44.07
4594	AMEX	IVW	Thu, Aug 30, 2018	44.06	44.26	43.93	44.03
4593	AMEX	IVW	Wed, Aug 29, 2018	43.85	44.19	43.84	44.17
4592	AMEX	IVW	Tue, Aug 28, 2018	43.84	43.86	43.70	43.80
4591	AMEX	IVW	Mon, Aug 27, 2018	43.60	43.75	43.53	43.73
4590	AMEX	IVW	Fri, Aug 24, 2018	43.14	43.38	43.14	43.37
4589	AMEX	IVW	Thu, Aug 23, 2018	43.00	43.24	42.96	43.03
4588	AMEX	IVW	Wed, Aug 22, 2018	42.87	43.11	42.86	43.05
4587	AMEX	IVW	Tue, Aug 21, 2018	42.98	43.16	42.95	42.98
4586	AMEX	IVW	Mon, Aug 20, 2018	42.95	42.97	42.77	42.89
4585	AMEX	IVW	Fri, Aug 17, 2018	42.67	42.93	42.55	42.84
4584	AMEX	IVW	Thu, Aug 16, 2018	42.79	42.97	42.70	42.76
4583	AMEX	IVW	Wed, Aug 15, 2018	42.62	42.69	42.25	42.53
4582	AMEX	IVW	Tue, Aug 14, 2018	42.75	42.91	42.59	42.86
4581	AMEX	IVW	Mon, Aug 13, 2018	42.76	42.95	42.58	42.61
4580	AMEX	IVW	Fri, Aug 10, 2018	42.74	42.86	42.57	42.70
4579	AMEX	IVW	Thu, Aug 9, 2018	43.03	43.15	42.99	43.01
4578	AMEX	IVW	Wed, Aug 8, 2018	42.97	43.09	42.88	43.01
4577	AMEX	IVW	Tue, Aug 7, 2018	42.98	43.08	42.93	42.99
4576	AMEX	IVW	Mon, Aug 6, 2018	42.65	42.87	42.59	42.86
4575	AMEX	IVW	Fri, Aug 3, 2018	42.58	42.67	42.44	42.67
4574	AMEX	IVW	Thu, Aug 2, 2018	41.91	42.58	41.88	42.53
4573	AMEX	IVW	Wed, Aug 1, 2018	42.17	42.33	42.00	42.19
4572	AMEX	IVW	Tue, Jul 31, 2018	41.96	42.21	41.80	42.05
4571	AMEX	IVW	Mon, Jul 30, 2018	42.29	42.29	41.63	41.77
4570	AMEX	IVW	Fri, Jul 27, 2018	42.90	42.90	42.09	42.29
4569	AMEX	IVW	Thu, Jul 26, 2018	42.76	42.88	42.67	42.74
4568	AMEX	IVW	Wed, Jul 25, 2018	42.58	43.17	42.54	43.15
4567	AMEX	IVW	Tue, Jul 24, 2018	42.71	42.83	42.43	42.59
4566	AMEX	IVW	Mon, Jul 23, 2018	42.28	42.41	42.13	42.39
4565	AMEX	IVW	Fri, Jul 20, 2018	42.36	42.50	42.30	42.33
4564	AMEX	IVW	Thu, Jul 19, 2018	42.34	42.44	42.24	42.32
4563	AMEX	IVW	Wed, Jul 18, 2018	42.48	42.53	42.35	42.50
4562	AMEX	IVW	Tue, Jul 17, 2018	41.97	42.53	41.95	42.47
4561	AMEX	IVW	Mon, Jul 16, 2018	42.33	42.34	42.13	42.20
4560	AMEX	IVW	Fri, Jul 13, 2018	42.23	42.33	42.13	42.29
4559	AMEX	IVW	Thu, Jul 12, 2018	41.91	42.24	41.88	42.22
4558	AMEX	IVW	Wed, Jul 11, 2018	41.67	41.85	41.62	41.71
4557	AMEX	IVW	Tue, Jul 10, 2018	41.88	41.97	41.81	41.92
4556	AMEX	IVW	Mon, Jul 9, 2018	41.67	41.81	41.55	41.80
4555	AMEX	IVW	Fri, Jul 6, 2018	41.05	41.49	41.00	41.43
4554	AMEX	IVW	Thu, Jul 5, 2018	40.83	41.02	40.63	41.00
4553	AMEX	IVW	Tue, Jul 3, 2018	41.02	41.04	40.54	40.58
4552	AMEX	IVW	Mon, Jul 2, 2018	40.36	40.91	40.32	40.89
4551	AMEX	IVW	Fri, Jun 29, 2018	40.80	41.01	40.65	40.65
4550	AMEX	IVW	Thu, Jun 28, 2018	40.26	40.74	40.19	40.61
4549	AMEX	IVW	Wed, Jun 27, 2018	40.89	41.09	40.27	40.29
4548	AMEX	IVW	Tue, Jun 26, 2018	40.75	40.98	40.67	40.76
4547	AMEX	IVW	Mon, Jun 25, 2018	41.22	41.26	40.44	40.62
4546	AMEX	IVW	Fri, Jun 22, 2018	41.70	41.70	41.42	41.47
4545	AMEX	IVW	Thu, Jun 21, 2018	41.87	41.87	41.45	41.54
4544	AMEX	IVW	Wed, Jun 20, 2018	41.81	41.98	41.77	41.83
4543	AMEX	IVW	Tue, Jun 19, 2018	41.48	41.71	41.31	41.69
4542	AMEX	IVW	Mon, Jun 18, 2018	41.66	41.93	41.58	41.91
4541	AMEX	IVW	Fri, Jun 15, 2018	41.87	42.00	41.73	41.95
4540	AMEX	IVW	Thu, Jun 14, 2018	41.95	42.07	41.88	42.01
4539	AMEX	IVW	Wed, Jun 13, 2018	41.95	42.07	41.75	41.78
4538	AMEX	IVW	Tue, Jun 12, 2018	41.84	41.94	41.76	41.91
4537	AMEX	IVW	Mon, Jun 11, 2018	41.73	41.88	41.70	41.76
4536	AMEX	IVW	Fri, Jun 8, 2018	41.50	41.74	41.45	41.71
4535	AMEX	IVW	Thu, Jun 7, 2018	41.84	41.84	41.41	41.59
4534	AMEX	IVW	Wed, Jun 6, 2018	41.57	41.80	41.41	41.79
4533	AMEX	IVW	Tue, Jun 5, 2018	41.40	41.53	41.31	41.49
4532	AMEX	IVW	Mon, Jun 4, 2018	41.17	41.39	41.17	41.38
4531	AMEX	IVW	Fri, Jun 1, 2018	40.78	41.11	40.78	41.08
4530	AMEX	IVW	Thu, May 31, 2018	40.68	40.82	40.50	40.54
4529	AMEX	IVW	Wed, May 30, 2018	40.50	40.80	40.45	40.73
4528	AMEX	IVW	Tue, May 29, 2018	40.42	40.57	40.12	40.32
4527	AMEX	IVW	Fri, May 25, 2018	40.61	40.78	40.58	40.64
4526	AMEX	IVW	Thu, May 24, 2018	40.63	40.72	40.32	40.67
4525	AMEX	IVW	Wed, May 23, 2018	40.19	40.69	40.19	40.69
4524	AMEX	IVW	Tue, May 22, 2018	40.68	40.72	40.36	40.41
4523	AMEX	IVW	Mon, May 21, 2018	40.53	40.69	40.42	40.58
4522	AMEX	IVW	Fri, May 18, 2018	40.24	40.38	40.18	40.27
4521	AMEX	IVW	Thu, May 17, 2018	40.32	40.50	40.14	40.29
4520	AMEX	IVW	Wed, May 16, 2018	40.23	40.47	40.23	40.38
4519	AMEX	IVW	Tue, May 15, 2018	40.37	40.37	40.06	40.21
4518	AMEX	IVW	Mon, May 14, 2018	40.70	40.81	40.52	40.60
4517	AMEX	IVW	Fri, May 11, 2018	40.50	40.63	40.40	40.57
4516	AMEX	IVW	Thu, May 10, 2018	40.24	40.55	40.22	40.51
4515	AMEX	IVW	Wed, May 9, 2018	39.83	40.15	39.70	40.12
4514	AMEX	IVW	Tue, May 8, 2018	39.65	39.78	39.46	39.71
4513	AMEX	IVW	Mon, May 7, 2018	39.65	39.85	39.57	39.71
4512	AMEX	IVW	Fri, May 4, 2018	38.77	39.60	38.74	39.51
4511	AMEX	IVW	Thu, May 3, 2018	38.77	39.04	38.34	38.93
4510	AMEX	IVW	Wed, May 2, 2018	39.16	39.31	38.86	38.92
4509	AMEX	IVW	Tue, May 1, 2018	38.84	39.14	38.64	39.12
4508	AMEX	IVW	Mon, Apr 30, 2018	39.26	39.40	38.86	38.86
4507	AMEX	IVW	Fri, Apr 27, 2018	39.38	39.39	38.93	39.12
4506	AMEX	IVW	Thu, Apr 26, 2018	38.78	39.24	38.71	39.09
4505	AMEX	IVW	Wed, Apr 25, 2018	38.45	38.56	38.03	38.47
4504	AMEX	IVW	Tue, Apr 24, 2018	39.33	39.33	38.14	38.41
4503	AMEX	IVW	Mon, Apr 23, 2018	39.35	39.45	38.96	39.16
4502	AMEX	IVW	Fri, Apr 20, 2018	39.63	39.63	39.08	39.23
4501	AMEX	IVW	Thu, Apr 19, 2018	39.82	39.83	39.50	39.66
4500	AMEX	IVW	Wed, Apr 18, 2018	39.97	40.09	39.80	39.97
4499	AMEX	IVW	Tue, Apr 17, 2018	39.63	40.02	39.60	39.92
4498	AMEX	IVW	Mon, Apr 16, 2018	39.27	39.42	39.12	39.29
4497	AMEX	IVW	Fri, Apr 13, 2018	39.34	39.35	38.81	38.98
4496	AMEX	IVW	Thu, Apr 12, 2018	39.00	39.25	38.94	39.10
4495	AMEX	IVW	Wed, Apr 11, 2018	38.76	39.06	38.69	38.73
4494	AMEX	IVW	Tue, Apr 10, 2018	38.81	39.09	38.59	38.97
4493	AMEX	IVW	Mon, Apr 9, 2018	38.38	38.90	38.24	38.28
4492	AMEX	IVW	Fri, Apr 6, 2018	38.68	38.95	37.86	38.10
4491	AMEX	IVW	Thu, Apr 5, 2018	39.09	39.22	38.80	39.02
4490	AMEX	IVW	Wed, Apr 4, 2018	37.64	38.88	37.56	38.78
4489	AMEX	IVW	Tue, Apr 3, 2018	38.09	38.40	37.71	38.29
4488	AMEX	IVW	Mon, Apr 2, 2018	38.59	38.73	37.44	37.83
4487	AMEX	IVW	Thu, Mar 29, 2018	38.38	39.10	38.15	38.77
4486	AMEX	IVW	Wed, Mar 28, 2018	38.33	38.63	37.93	38.17
4485	AMEX	IVW	Tue, Mar 27, 2018	39.50	39.53	38.09	38.38
4484	AMEX	IVW	Mon, Mar 26, 2018	38.83	39.37	38.32	39.32
4483	AMEX	IVW	Fri, Mar 23, 2018	39.03	39.17	38.12	38.13
4482	AMEX	IVW	Thu, Mar 22, 2018	39.64	39.80	38.99	39.01
4481	AMEX	IVW	Wed, Mar 21, 2018	40.34	40.63	40.11	40.07
4480	AMEX	IVW	Tue, Mar 20, 2018	40.27	40.47	40.18	40.38
4479	AMEX	IVW	Mon, Mar 19, 2018	40.66	40.66	39.92	40.24
4478	AMEX	IVW	Fri, Mar 16, 2018	40.95	41.05	40.86	40.87
4477	AMEX	IVW	Thu, Mar 15, 2018	40.96	41.11	40.78	40.88
4476	AMEX	IVW	Wed, Mar 14, 2018	41.18	41.23	40.77	40.90
4475	AMEX	IVW	Tue, Mar 13, 2018	41.53	41.63	40.92	41.02
4474	AMEX	IVW	Mon, Mar 12, 2018	41.40	41.50	41.27	41.33
4473	AMEX	IVW	Fri, Mar 9, 2018	40.86	41.34	40.80	41.33
4472	AMEX	IVW	Thu, Mar 8, 2018	40.46	40.62	40.35	40.59
4471	AMEX	IVW	Wed, Mar 7, 2018	39.88	40.41	39.87	40.36
4470	AMEX	IVW	Tue, Mar 6, 2018	40.33	40.34	40.03	40.26
4469	AMEX	IVW	Mon, Mar 5, 2018	39.50	40.25	39.43	40.15
4468	AMEX	IVW	Fri, Mar 2, 2018	39.09	39.79	38.96	39.71
4467	AMEX	IVW	Thu, Mar 1, 2018	40.10	40.26	39.16	39.46
4466	AMEX	IVW	Wed, Feb 28, 2018	40.63	40.75	40.07	40.08
4465	AMEX	IVW	Tue, Feb 27, 2018	40.93	41.04	40.44	40.44
4464	AMEX	IVW	Mon, Feb 26, 2018	40.61	40.93	40.59	40.92
4463	AMEX	IVW	Fri, Feb 23, 2018	39.98	40.43	39.91	40.43
4462	AMEX	IVW	Thu, Feb 22, 2018	39.85	40.10	39.66	39.76
4461	AMEX	IVW	Wed, Feb 21, 2018	39.94	40.41	39.70	39.70
4460	AMEX	IVW	Tue, Feb 20, 2018	39.80	40.20	39.71	39.85
4459	AMEX	IVW	Fri, Feb 16, 2018	39.86	40.29	39.86	39.96
4458	AMEX	IVW	Thu, Feb 15, 2018	39.66	39.98	39.27	39.98
4457	AMEX	IVW	Wed, Feb 14, 2018	38.58	39.42	38.51	39.38
4456	AMEX	IVW	Tue, Feb 13, 2018	38.47	38.87	38.37	38.79
4455	AMEX	IVW	Mon, Feb 12, 2018	38.42	38.91	38.10	38.66
4454	AMEX	IVW	Fri, Feb 9, 2018	37.85	38.33	36.68	38.08
4453	AMEX	IVW	Thu, Feb 8, 2018	39.02	39.07	37.36	37.40
4452	AMEX	IVW	Wed, Feb 7, 2018	39.15	39.66	38.92	38.94
4451	AMEX	IVW	Tue, Feb 6, 2018	37.64	39.32	37.54	39.26
4450	AMEX	IVW	Mon, Feb 5, 2018	39.64	40.18	38.25	38.35
4449	AMEX	IVW	Fri, Feb 2, 2018	40.56	40.66	39.95	39.99
4448	AMEX	IVW	Thu, Feb 1, 2018	40.77	41.11	40.66	40.81
4447	AMEX	IVW	Wed, Jan 31, 2018	41.08	41.15	40.74	40.92
4446	AMEX	IVW	Tue, Jan 30, 2018	40.84	41.01	40.68	40.82
4445	AMEX	IVW	Mon, Jan 29, 2018	41.42	41.51	41.18	41.23
4444	AMEX	IVW	Fri, Jan 26, 2018	41.11	41.50	41.06	41.50
4443	AMEX	IVW	Thu, Jan 25, 2018	41.07	41.09	40.79	40.94
4442	AMEX	IVW	Wed, Jan 24, 2018	41.09	41.17	40.68	40.88
4441	AMEX	IVW	Tue, Jan 23, 2018	40.88	41.06	40.85	40.98
4440	AMEX	IVW	Mon, Jan 22, 2018	40.48	40.82	40.45	40.82
4439	AMEX	IVW	Fri, Jan 19, 2018	40.47	40.52	40.34	40.51
4438	AMEX	IVW	Thu, Jan 18, 2018	40.33	40.43	40.21	40.33
4437	AMEX	IVW	Wed, Jan 17, 2018	40.07	40.39	39.95	40.34
4436	AMEX	IVW	Tue, Jan 16, 2018	40.26	40.39	39.77	39.89
4435	AMEX	IVW	Fri, Jan 12, 2018	39.71	40.01	39.69	39.98
4434	AMEX	IVW	Thu, Jan 11, 2018	39.55	39.69	39.47	39.69
4433	AMEX	IVW	Wed, Jan 10, 2018	39.42	39.47	39.26	39.46
4432	AMEX	IVW	Tue, Jan 9, 2018	39.57	39.65	39.45	39.57
4431	AMEX	IVW	Mon, Jan 8, 2018	39.37	39.50	39.33	39.47
4430	AMEX	IVW	Fri, Jan 5, 2018	39.13	39.40	39.12	39.37
4429	AMEX	IVW	Thu, Jan 4, 2018	39.00	39.12	38.98	39.01
4428	AMEX	IVW	Wed, Jan 3, 2018	38.58	38.89	38.58	38.87
4427	AMEX	IVW	Tue, Jan 2, 2018	38.35	38.54	38.28	38.54
4426	AMEX	IVW	Fri, Dec 29, 2017	38.43	38.44	38.17	38.19
4425	AMEX	IVW	Thu, Dec 28, 2017	38.40	38.41	38.32	38.37
4424	AMEX	IVW	Wed, Dec 27, 2017	38.27	38.37	38.25	38.30
4423	AMEX	IVW	Tue, Dec 26, 2017	38.24	38.25	38.14	38.24
4422	AMEX	IVW	Fri, Dec 22, 2017	38.37	38.37	38.25	38.34
4421	AMEX	IVW	Thu, Dec 21, 2017	38.50	38.53	38.34	38.37
4420	AMEX	IVW	Wed, Dec 20, 2017	38.60	38.60	38.34	38.41
4419	AMEX	IVW	Tue, Dec 19, 2017	38.60	38.61	38.40	38.47
4418	AMEX	IVW	Mon, Dec 18, 2017	38.71	38.78	38.69	38.60
4417	AMEX	IVW	Fri, Dec 15, 2017	38.31	38.55	38.29	38.49
4416	AMEX	IVW	Thu, Dec 14, 2017	38.33	38.36	38.15	38.16
4415	AMEX	IVW	Wed, Dec 13, 2017	38.27	38.37	38.25	38.27
4414	AMEX	IVW	Tue, Dec 12, 2017	38.25	38.33	38.18	38.22
4413	AMEX	IVW	Mon, Dec 11, 2017	38.08	38.21	38.06	38.21
4412	AMEX	IVW	Fri, Dec 8, 2017	38.02	38.10	37.99	38.06
4411	AMEX	IVW	Thu, Dec 7, 2017	37.71	37.91	37.69	37.87
4410	AMEX	IVW	Wed, Dec 6, 2017	37.54	37.76	37.53	37.71
4409	AMEX	IVW	Tue, Dec 5, 2017	37.69	37.96	37.61	37.65
4408	AMEX	IVW	Mon, Dec 4, 2017	38.20	38.22	37.69	37.63
4407	AMEX	IVW	Fri, Dec 1, 2017	37.97	38.09	37.45	37.95
4406	AMEX	IVW	Thu, Nov 30, 2017	37.86	38.17	37.82	38.05
4405	AMEX	IVW	Wed, Nov 29, 2017	37.98	38.00	37.57	37.71
4404	AMEX	IVW	Tue, Nov 28, 2017	37.82	37.99	37.76	37.98
4403	AMEX	IVW	Mon, Nov 27, 2017	37.75	37.80	37.70	37.75
4402	AMEX	IVW	Fri, Nov 24, 2017	37.69	37.74	37.65	37.73
4401	AMEX	IVW	Wed, Nov 22, 2017	37.64	37.68	37.56	37.60
4400	AMEX	IVW	Tue, Nov 21, 2017	37.45	37.65	37.42	37.63
4399	AMEX	IVW	Mon, Nov 20, 2017	37.30	37.35	37.27	37.31
4398	AMEX	IVW	Fri, Nov 17, 2017	37.35	37.36	37.24	37.26
4397	AMEX	IVW	Thu, Nov 16, 2017	37.21	37.46	37.21	37.41
4396	AMEX	IVW	Wed, Nov 15, 2017	37.14	37.19	36.99	37.06
4395	AMEX	IVW	Tue, Nov 14, 2017	37.26	37.33	37.13	37.31
4394	AMEX	IVW	Mon, Nov 13, 2017	37.25	37.42	37.20	37.38
4393	AMEX	IVW	Fri, Nov 10, 2017	37.25	37.36	37.21	37.34
4392	AMEX	IVW	Thu, Nov 9, 2017	37.32	37.37	37.05	37.34
4391	AMEX	IVW	Wed, Nov 8, 2017	37.41	37.54	37.37	37.53
4390	AMEX	IVW	Tue, Nov 7, 2017	37.41	37.46	37.31	37.42
4389	AMEX	IVW	Mon, Nov 6, 2017	37.29	37.41	37.29	37.38
4388	AMEX	IVW	Fri, Nov 3, 2017	37.14	37.29	37.05	37.29
4387	AMEX	IVW	Thu, Nov 2, 2017	37.04	37.08	36.88	37.06
4386	AMEX	IVW	Wed, Nov 1, 2017	37.19	37.19	36.97	37.04
4385	AMEX	IVW	Tue, Oct 31, 2017	37.05	37.08	36.97	37.04
4384	AMEX	IVW	Mon, Oct 30, 2017	37.02	37.10	36.91	37.00
4383	AMEX	IVW	Fri, Oct 27, 2017	36.78	37.10	36.78	37.07
4382	AMEX	IVW	Thu, Oct 26, 2017	36.53	36.58	36.46	36.49
4381	AMEX	IVW	Wed, Oct 25, 2017	36.56	36.63	36.29	36.48
4380	AMEX	IVW	Tue, Oct 24, 2017	36.66	36.67	36.55	36.64
4379	AMEX	IVW	Mon, Oct 23, 2017	36.86	36.86	36.58	36.60
4378	AMEX	IVW	Fri, Oct 20, 2017	36.78	36.81	36.72	36.79
4377	AMEX	IVW	Thu, Oct 19, 2017	36.54	36.66	36.44	36.66
4376	AMEX	IVW	Wed, Oct 18, 2017	36.72	36.73	36.65	36.68
4375	AMEX	IVW	Tue, Oct 17, 2017	36.59	36.67	36.58	36.66
4374	AMEX	IVW	Mon, Oct 16, 2017	36.61	36.63	36.51	36.61
4373	AMEX	IVW	Fri, Oct 13, 2017	36.59	36.60	36.53	36.55
4372	AMEX	IVW	Thu, Oct 12, 2017	36.41	36.55	36.41	36.48
4371	AMEX	IVW	Wed, Oct 11, 2017	36.36	36.47	36.35	36.47
4370	AMEX	IVW	Tue, Oct 10, 2017	36.43	36.46	36.26	36.36
4369	AMEX	IVW	Mon, Oct 9, 2017	36.39	36.41	36.29	36.32
4368	AMEX	IVW	Fri, Oct 6, 2017	36.24	36.34	36.23	36.34
4367	AMEX	IVW	Thu, Oct 5, 2017	36.13	36.32	36.13	36.32
4366	AMEX	IVW	Wed, Oct 4, 2017	36.03	36.10	35.97	36.09
4365	AMEX	IVW	Tue, Oct 3, 2017	35.97	36.04	35.95	36.03
4364	AMEX	IVW	Mon, Oct 2, 2017	35.91	36.00	35.83	35.95
4363	AMEX	IVW	Fri, Sep 29, 2017	35.70	35.87	35.67	35.86
4362	AMEX	IVW	Thu, Sep 28, 2017	35.60	35.70	35.56	35.69
4361	AMEX	IVW	Wed, Sep 27, 2017	35.59	35.72	35.46	35.64
4360	AMEX	IVW	Tue, Sep 26, 2017	35.52	35.58	35.40	35.46
4359	AMEX	IVW	Mon, Sep 25, 2017	35.70	35.70	35.45	35.41
4358	AMEX	IVW	Fri, Sep 22, 2017	35.71	35.79	35.69	35.76
4357	AMEX	IVW	Thu, Sep 21, 2017	35.87	35.88	35.73	35.77
4356	AMEX	IVW	Wed, Sep 20, 2017	35.94	35.96	35.70	35.91
4355	AMEX	IVW	Tue, Sep 19, 2017	35.97	35.98	35.88	35.93
4354	AMEX	IVW	Mon, Sep 18, 2017	35.96	36.01	35.84	35.92
4353	AMEX	IVW	Fri, Sep 15, 2017	35.87	35.94	35.82	35.90
4352	AMEX	IVW	Thu, Sep 14, 2017	35.82	35.91	35.77	35.87
4351	AMEX	IVW	Wed, Sep 13, 2017	35.86	35.90	35.83	35.90
4350	AMEX	IVW	Tue, Sep 12, 2017	35.92	35.95	35.81	35.92
4349	AMEX	IVW	Mon, Sep 11, 2017	35.70	35.86	35.70	35.84
4348	AMEX	IVW	Fri, Sep 8, 2017	35.57	35.62	35.48	35.52
4347	AMEX	IVW	Thu, Sep 7, 2017	35.59	35.65	35.52	35.63
4346	AMEX	IVW	Wed, Sep 6, 2017	35.53	35.57	35.37	35.52
4345	AMEX	IVW	Tue, Sep 5, 2017	35.53	35.60	35.22	35.41
4344	AMEX	IVW	Fri, Sep 1, 2017	35.68	35.72	35.58	35.62
4343	AMEX	IVW	Thu, Aug 31, 2017	35.47	35.66	35.44	35.61
4342	AMEX	IVW	Wed, Aug 30, 2017	35.14	35.40	35.10	35.35
4341	AMEX	IVW	Tue, Aug 29, 2017	34.82	35.17	34.79	35.12
4340	AMEX	IVW	Mon, Aug 28, 2017	35.06	35.07	34.96	35.03
4339	AMEX	IVW	Fri, Aug 25, 2017	35.07	35.15	34.94	34.97
4338	AMEX	IVW	Thu, Aug 24, 2017	35.08	35.11	34.83	34.93
4337	AMEX	IVW	Wed, Aug 23, 2017	35.00	35.07	34.95	35.00
4336	AMEX	IVW	Tue, Aug 22, 2017	34.85	35.18	34.85	35.15
4335	AMEX	IVW	Mon, Aug 21, 2017	34.69	34.78	34.55	34.75
4334	AMEX	IVW	Fri, Aug 18, 2017	34.75	34.89	34.61	34.70
4333	AMEX	IVW	Thu, Aug 17, 2017	35.22	35.28	34.76	34.76
4332	AMEX	IVW	Wed, Aug 16, 2017	35.29	35.41	35.25	35.31
4331	AMEX	IVW	Tue, Aug 15, 2017	35.27	35.31	35.16	35.22
4330	AMEX	IVW	Mon, Aug 14, 2017	35.09	35.26	35.06	35.22
4329	AMEX	IVW	Fri, Aug 11, 2017	34.73	34.92	34.72	34.83
4328	AMEX	IVW	Thu, Aug 10, 2017	35.12	35.13	34.69	34.71
4327	AMEX	IVW	Wed, Aug 9, 2017	35.09	35.27	35.05	35.25
4326	AMEX	IVW	Tue, Aug 8, 2017	35.26	35.45	35.17	35.24
4325	AMEX	IVW	Mon, Aug 7, 2017	35.24	35.32	35.21	35.32
4324	AMEX	IVW	Fri, Aug 4, 2017	35.24	35.27	35.12	35.21
4323	AMEX	IVW	Thu, Aug 3, 2017	35.23	35.23	35.10	35.15
4322	AMEX	IVW	Wed, Aug 2, 2017	35.31	35.31	35.03	35.21
4321	AMEX	IVW	Tue, Aug 1, 2017	35.21	35.22	35.11	35.16
4320	AMEX	IVW	Mon, Jul 31, 2017	35.28	35.28	35.07	35.11
4319	AMEX	IVW	Fri, Jul 28, 2017	35.12	35.22	35.08	35.20
4318	AMEX	IVW	Thu, Jul 27, 2017	35.50	35.50	34.97	35.25
4317	AMEX	IVW	Wed, Jul 26, 2017	35.35	35.37	35.30	35.34
4316	AMEX	IVW	Tue, Jul 25, 2017	35.36	35.36	35.26	35.29
4315	AMEX	IVW	Mon, Jul 24, 2017	35.29	35.33	35.20	35.31
4314	AMEX	IVW	Fri, Jul 21, 2017	35.21	35.29	35.17	35.29
4313	AMEX	IVW	Thu, Jul 20, 2017	35.35	35.35	35.18	35.29
4312	AMEX	IVW	Wed, Jul 19, 2017	35.16	35.29	35.16	35.28
4311	AMEX	IVW	Tue, Jul 18, 2017	34.94	35.10	34.89	35.09
4310	AMEX	IVW	Mon, Jul 17, 2017	34.99	35.04	34.96	34.98
4309	AMEX	IVW	Fri, Jul 14, 2017	34.85	35.03	34.82	34.97
4308	AMEX	IVW	Thu, Jul 13, 2017	34.74	34.80	34.68	34.76
4307	AMEX	IVW	Wed, Jul 12, 2017	34.58	34.74	34.58	34.70
4306	AMEX	IVW	Tue, Jul 11, 2017	34.37	34.43	34.17	34.38
4305	AMEX	IVW	Mon, Jul 10, 2017	34.29	34.45	34.24	34.38
4304	AMEX	IVW	Fri, Jul 7, 2017	34.09	34.32	34.09	34.27
4303	AMEX	IVW	Thu, Jul 6, 2017	34.16	34.16	33.95	34.00
4302	AMEX	IVW	Wed, Jul 5, 2017	34.21	34.34	34.10	34.29
4301	AMEX	IVW	Mon, Jul 3, 2017	34.36	34.40	34.13	34.14
4300	AMEX	IVW	Fri, Jun 30, 2017	34.32	34.35	34.18	34.21
4299	AMEX	IVW	Thu, Jun 29, 2017	34.53	34.53	33.94	34.15
4298	AMEX	IVW	Wed, Jun 28, 2017	34.40	34.62	34.31	34.60
4297	AMEX	IVW	Tue, Jun 27, 2017	34.59	34.62	34.27	34.27
4296	AMEX	IVW	Mon, Jun 26, 2017	34.98	35.02	34.76	34.66
4295	AMEX	IVW	Fri, Jun 23, 2017	34.76	34.89	34.69	34.84
4294	AMEX	IVW	Thu, Jun 22, 2017	34.77	34.86	34.71	34.76
4293	AMEX	IVW	Wed, Jun 21, 2017	34.70	34.77	34.65	34.75
4292	AMEX	IVW	Tue, Jun 20, 2017	34.81	34.84	34.64	34.64
4291	AMEX	IVW	Mon, Jun 19, 2017	34.67	34.88	34.66	34.87
4290	AMEX	IVW	Fri, Jun 16, 2017	34.53	34.54	34.37	34.51
4289	AMEX	IVW	Thu, Jun 15, 2017	34.29	34.50	34.20	34.49
4288	AMEX	IVW	Wed, Jun 14, 2017	34.69	34.70	34.37	34.55
4287	AMEX	IVW	Tue, Jun 13, 2017	34.51	34.61	34.42	34.59
4286	AMEX	IVW	Mon, Jun 12, 2017	34.37	34.38	34.11	34.38
4285	AMEX	IVW	Fri, Jun 9, 2017	34.87	34.93	34.18	34.48
4284	AMEX	IVW	Thu, Jun 8, 2017	34.88	34.90	34.71	34.83
4283	AMEX	IVW	Wed, Jun 7, 2017	34.86	34.89	34.72	34.86
4282	AMEX	IVW	Tue, Jun 6, 2017	34.82	34.91	34.77	34.79
4281	AMEX	IVW	Mon, Jun 5, 2017	34.91	34.93	34.86	34.89
4280	AMEX	IVW	Fri, Jun 2, 2017	34.75	34.93	34.71	34.91
4279	AMEX	IVW	Thu, Jun 1, 2017	34.54	34.68	34.48	34.67
4278	AMEX	IVW	Wed, May 31, 2017	34.53	34.54	34.34	34.47
4277	AMEX	IVW	Tue, May 30, 2017	34.42	34.48	34.37	34.46
4276	AMEX	IVW	Fri, May 26, 2017	34.44	34.46	34.40	34.45
4275	AMEX	IVW	Thu, May 25, 2017	34.27	34.49	34.25	34.43
4274	AMEX	IVW	Wed, May 24, 2017	34.12	34.21	34.07	34.19
4273	AMEX	IVW	Tue, May 23, 2017	34.12	34.12	34.01	34.06
4272	AMEX	IVW	Mon, May 22, 2017	33.91	34.05	33.89	34.03
4271	AMEX	IVW	Fri, May 19, 2017	33.71	33.91	33.67	33.82
4270	AMEX	IVW	Thu, May 18, 2017	33.40	33.74	33.38	33.62
4269	AMEX	IVW	Wed, May 17, 2017	33.78	33.84	33.41	33.42
4268	AMEX	IVW	Tue, May 16, 2017	34.06	34.08	33.95	34.04
4267	AMEX	IVW	Mon, May 15, 2017	33.92	34.03	33.89	34.01
4266	AMEX	IVW	Fri, May 12, 2017	33.85	33.89	33.81	33.87
4265	AMEX	IVW	Thu, May 11, 2017	33.83	33.87	33.67	33.86
4264	AMEX	IVW	Wed, May 10, 2017	33.86	33.91	33.80	33.91
4263	AMEX	IVW	Tue, May 9, 2017	33.88	33.93	33.81	33.87
4262	AMEX	IVW	Mon, May 8, 2017	33.82	33.84	33.74	33.84
4261	AMEX	IVW	Fri, May 5, 2017	33.73	33.81	33.66	33.81
4260	AMEX	IVW	Thu, May 4, 2017	33.66	33.68	33.53	33.68
4259	AMEX	IVW	Wed, May 3, 2017	33.66	33.66	33.52	33.63
4258	AMEX	IVW	Tue, May 2, 2017	33.71	33.74	33.64	33.73
4257	AMEX	IVW	Mon, May 1, 2017	33.62	33.73	33.58	33.66
4256	AMEX	IVW	Fri, Apr 28, 2017	33.61	33.65	33.49	33.53
4255	AMEX	IVW	Thu, Apr 27, 2017	33.50	33.57	33.46	33.53
4254	AMEX	IVW	Wed, Apr 26, 2017	33.49	33.56	33.43	33.45
4253	AMEX	IVW	Tue, Apr 25, 2017	33.36	33.53	33.35	33.47
4252	AMEX	IVW	Mon, Apr 24, 2017	33.16	33.29	33.16	33.26
4251	AMEX	IVW	Fri, Apr 21, 2017	32.97	32.98	32.85	32.93
4250	AMEX	IVW	Thu, Apr 20, 2017	32.81	33.03	32.77	32.97
4249	AMEX	IVW	Wed, Apr 19, 2017	32.83	32.89	32.68	32.72
4248	AMEX	IVW	Tue, Apr 18, 2017	32.70	32.81	32.64	32.73
4247	AMEX	IVW	Mon, Apr 17, 2017	32.57	32.80	32.57	32.80
4246	AMEX	IVW	Thu, Apr 13, 2017	32.64	32.76	32.51	32.51
4245	AMEX	IVW	Wed, Apr 12, 2017	32.77	32.79	32.64	32.68
4244	AMEX	IVW	Tue, Apr 11, 2017	32.81	32.84	32.58	32.81
4243	AMEX	IVW	Mon, Apr 10, 2017	32.87	32.98	32.78	32.85
4242	AMEX	IVW	Fri, Apr 7, 2017	32.86	32.95	32.77	32.84
4241	AMEX	IVW	Thu, Apr 6, 2017	32.85	32.93	32.77	32.85
4240	AMEX	IVW	Wed, Apr 5, 2017	32.96	33.15	32.77	32.81
4239	AMEX	IVW	Tue, Apr 4, 2017	32.83	32.89	32.77	32.89
4238	AMEX	IVW	Mon, Apr 3, 2017	32.91	32.96	32.69	32.87
4237	AMEX	IVW	Fri, Mar 31, 2017	32.89	32.99	32.86	32.88
4236	AMEX	IVW	Thu, Mar 30, 2017	32.88	32.97	32.83	32.92
4235	AMEX	IVW	Wed, Mar 29, 2017	32.77	32.90	32.74	32.88
4234	AMEX	IVW	Tue, Mar 28, 2017	32.57	32.88	32.53	32.81
4233	AMEX	IVW	Mon, Mar 27, 2017	32.38	32.65	32.31	32.61
4232	AMEX	IVW	Fri, Mar 24, 2017	32.71	32.77	32.50	32.63
4231	AMEX	IVW	Thu, Mar 23, 2017	32.75	32.90	32.69	32.63
4230	AMEX	IVW	Wed, Mar 22, 2017	32.70	32.84	32.62	32.81
4229	AMEX	IVW	Tue, Mar 21, 2017	33.15	33.20	32.67	32.70
4228	AMEX	IVW	Mon, Mar 20, 2017	33.08	33.14	32.99	33.06
4227	AMEX	IVW	Fri, Mar 17, 2017	33.13	33.17	33.06	33.06
4226	AMEX	IVW	Thu, Mar 16, 2017	33.16	33.16	32.99	33.07
4225	AMEX	IVW	Wed, Mar 15, 2017	32.89	33.18	32.87	33.11
4224	AMEX	IVW	Tue, Mar 14, 2017	32.87	32.87	32.75	32.83
4223	AMEX	IVW	Mon, Mar 13, 2017	32.90	32.95	32.85	32.93
4222	AMEX	IVW	Fri, Mar 10, 2017	32.92	32.93	32.76	32.88
4221	AMEX	IVW	Thu, Mar 9, 2017	32.73	32.81	32.62	32.76
4220	AMEX	IVW	Wed, Mar 8, 2017	32.77	32.85	32.71	32.74
4219	AMEX	IVW	Tue, Mar 7, 2017	32.75	32.86	32.72	32.76
4218	AMEX	IVW	Mon, Mar 6, 2017	32.77	32.87	32.71	32.82
4217	AMEX	IVW	Fri, Mar 3, 2017	32.83	32.89	32.75	32.89
4216	AMEX	IVW	Thu, Mar 2, 2017	32.99	32.99	32.82	32.84
4215	AMEX	IVW	Wed, Mar 1, 2017	32.83	33.08	32.82	33.02
4214	AMEX	IVW	Tue, Feb 28, 2017	32.66	32.69	32.56	32.61
4213	AMEX	IVW	Mon, Feb 27, 2017	32.65	32.71	32.58	32.69
4212	AMEX	IVW	Fri, Feb 24, 2017	32.44	32.65	32.43	32.65
4211	AMEX	IVW	Thu, Feb 23, 2017	32.64	32.66	32.44	32.55
4210	AMEX	IVW	Wed, Feb 22, 2017	32.54	32.60	32.50	32.58
4209	AMEX	IVW	Tue, Feb 21, 2017	32.50	32.61	32.46	32.58
4208	AMEX	IVW	Fri, Feb 17, 2017	32.29	32.42	32.28	32.42
4207	AMEX	IVW	Thu, Feb 16, 2017	32.39	32.41	32.24	32.36
4206	AMEX	IVW	Wed, Feb 15, 2017	32.19	32.40	32.18	32.37
4205	AMEX	IVW	Tue, Feb 14, 2017	32.07	32.20	32.01	32.20
4204	AMEX	IVW	Mon, Feb 13, 2017	32.03	32.13	32.00	32.10
4203	AMEX	IVW	Fri, Feb 10, 2017	31.89	31.98	31.86	31.94
4202	AMEX	IVW	Thu, Feb 9, 2017	31.71	31.88	31.70	31.83
4201	AMEX	IVW	Wed, Feb 8, 2017	31.58	31.69	31.54	31.68
4200	AMEX	IVW	Tue, Feb 7, 2017	31.62	31.68	31.58	31.61
4199	AMEX	IVW	Mon, Feb 6, 2017	31.55	31.58	31.50	31.57
4198	AMEX	IVW	Fri, Feb 3, 2017	31.51	31.61	31.50	31.60
4197	AMEX	IVW	Thu, Feb 2, 2017	31.35	31.49	31.31	31.43
4196	AMEX	IVW	Wed, Feb 1, 2017	31.47	31.50	31.30	31.40
4195	AMEX	IVW	Tue, Jan 31, 2017	31.28	31.34	31.19	31.34
4194	AMEX	IVW	Mon, Jan 30, 2017	31.48	31.48	31.22	31.39
4193	AMEX	IVW	Fri, Jan 27, 2017	31.60	31.61	31.53	31.58
4192	AMEX	IVW	Thu, Jan 26, 2017	31.58	31.60	31.52	31.55
4191	AMEX	IVW	Wed, Jan 25, 2017	31.45	31.57	31.43	31.56
4190	AMEX	IVW	Tue, Jan 24, 2017	31.18	31.37	31.14	31.32
4189	AMEX	IVW	Mon, Jan 23, 2017	31.15	31.21	31.01	31.16
4188	AMEX	IVW	Fri, Jan 20, 2017	31.23	31.26	31.11	31.18
4187	AMEX	IVW	Thu, Jan 19, 2017	31.18	31.23	31.03	31.10
4186	AMEX	IVW	Wed, Jan 18, 2017	31.13	31.16	31.06	31.16
4185	AMEX	IVW	Tue, Jan 17, 2017	31.07	31.13	31.02	31.08
4184	AMEX	IVW	Fri, Jan 13, 2017	31.11	31.17	31.09	31.14
4183	AMEX	IVW	Thu, Jan 12, 2017	31.03	31.10	30.85	31.08
4182	AMEX	IVW	Wed, Jan 11, 2017	31.04	31.12	30.92	31.12
4181	AMEX	IVW	Tue, Jan 10, 2017	31.07	31.17	31.00	31.04
4180	AMEX	IVW	Mon, Jan 9, 2017	31.09	31.13	31.04	31.08
4179	AMEX	IVW	Fri, Jan 6, 2017	30.95	31.16	30.86	31.10
4178	AMEX	IVW	Thu, Jan 5, 2017	30.82	30.93	30.82	30.91
4177	AMEX	IVW	Wed, Jan 4, 2017	30.71	30.89	30.71	30.86
4176	AMEX	IVW	Tue, Jan 3, 2017	30.63	30.77	30.51	30.66
4175	AMEX	IVW	Fri, Dec 30, 2016	30.71	30.71	30.36	30.45
4174	AMEX	IVW	Thu, Dec 29, 2016	30.63	30.70	30.56	30.64
4173	AMEX	IVW	Wed, Dec 28, 2016	30.91	30.92	30.61	30.62
4172	AMEX	IVW	Tue, Dec 27, 2016	30.83	30.97	30.79	30.86
4171	AMEX	IVW	Fri, Dec 23, 2016	30.73	30.77	30.70	30.77
4170	AMEX	IVW	Thu, Dec 22, 2016	30.79	30.80	30.66	30.74
4169	AMEX	IVW	Wed, Dec 21, 2016	30.88	30.90	30.80	30.81
4168	AMEX	IVW	Tue, Dec 20, 2016	30.98	31.04	30.96	30.89
4167	AMEX	IVW	Mon, Dec 19, 2016	30.87	31.02	30.83	30.91
4166	AMEX	IVW	Fri, Dec 16, 2016	30.95	30.99	30.78	30.81
4165	AMEX	IVW	Thu, Dec 15, 2016	30.86	31.03	30.83	30.89
4164	AMEX	IVW	Wed, Dec 14, 2016	30.98	31.06	30.74	30.80
4163	AMEX	IVW	Tue, Dec 13, 2016	30.83	31.08	30.81	30.99
4162	AMEX	IVW	Mon, Dec 12, 2016	30.73	30.77	30.64	30.73
4161	AMEX	IVW	Fri, Dec 9, 2016	30.62	30.79	30.62	30.78
4160	AMEX	IVW	Thu, Dec 8, 2016	30.53	30.63	30.45	30.57
4159	AMEX	IVW	Wed, Dec 7, 2016	30.11	30.54	30.04	30.51
4158	AMEX	IVW	Tue, Dec 6, 2016	30.14	30.15	30.04	30.15
4157	AMEX	IVW	Mon, Dec 5, 2016	30.03	30.14	29.96	30.08
4156	AMEX	IVW	Fri, Dec 2, 2016	29.82	29.97	29.79	29.90
4155	AMEX	IVW	Thu, Dec 1, 2016	30.14	30.14	29.77	29.84
4154	AMEX	IVW	Wed, Nov 30, 2016	30.47	30.47	30.13	30.14
4153	AMEX	IVW	Tue, Nov 29, 2016	30.34	30.50	30.30	30.41
4152	AMEX	IVW	Mon, Nov 28, 2016	30.40	30.44	30.30	30.32
4151	AMEX	IVW	Fri, Nov 25, 2016	30.40	30.44	30.37	30.44
4150	AMEX	IVW	Wed, Nov 23, 2016	30.28	30.34	30.21	30.33
4149	AMEX	IVW	Tue, Nov 22, 2016	30.39	30.40	30.27	30.37
4148	AMEX	IVW	Mon, Nov 21, 2016	30.17	30.32	30.11	30.31
4147	AMEX	IVW	Fri, Nov 18, 2016	30.23	30.24	30.05	30.08
4146	AMEX	IVW	Thu, Nov 17, 2016	30.01	30.17	29.97	30.17
4145	AMEX	IVW	Wed, Nov 16, 2016	29.80	29.99	29.79	29.99
4144	AMEX	IVW	Tue, Nov 15, 2016	29.77	29.91	29.73	29.88
4143	AMEX	IVW	Mon, Nov 14, 2016	29.93	29.93	29.55	29.64
4142	AMEX	IVW	Fri, Nov 11, 2016	29.81	29.92	29.71	29.85
4141	AMEX	IVW	Thu, Nov 10, 2016	30.22	30.23	29.64	29.88
4140	AMEX	IVW	Wed, Nov 9, 2016	29.64	30.14	29.58	30.06
4139	AMEX	IVW	Tue, Nov 8, 2016	29.73	30.02	29.69	29.94
4138	AMEX	IVW	Mon, Nov 7, 2016	29.55	29.78	29.52	29.77
4137	AMEX	IVW	Fri, Nov 4, 2016	29.09	29.32	29.03	29.12
4136	AMEX	IVW	Thu, Nov 3, 2016	29.35	29.37	29.10	29.15
4135	AMEX	IVW	Wed, Nov 2, 2016	29.49	29.57	29.28	29.33
4134	AMEX	IVW	Tue, Nov 1, 2016	29.83	29.83	29.33	29.53
4133	AMEX	IVW	Mon, Oct 31, 2016	29.87	29.88	29.76	29.78
4132	AMEX	IVW	Fri, Oct 28, 2016	29.84	30.01	29.72	29.80
4131	AMEX	IVW	Thu, Oct 27, 2016	30.12	30.12	29.84	29.87
4130	AMEX	IVW	Wed, Oct 26, 2016	30.01	30.11	29.93	30.01
4129	AMEX	IVW	Tue, Oct 25, 2016	30.28	30.28	30.13	30.15
4128	AMEX	IVW	Mon, Oct 24, 2016	30.27	30.34	30.27	30.31
4127	AMEX	IVW	Fri, Oct 21, 2016	29.98	30.13	29.94	30.12
4126	AMEX	IVW	Thu, Oct 20, 2016	30.05	30.10	29.91	30.01
4125	AMEX	IVW	Wed, Oct 19, 2016	30.07	30.11	30.00	30.07
4124	AMEX	IVW	Tue, Oct 18, 2016	30.07	30.13	29.99	30.03
4123	AMEX	IVW	Mon, Oct 17, 2016	29.93	29.95	29.80	29.82
4122	AMEX	IVW	Fri, Oct 14, 2016	30.03	30.13	29.92	29.93
4121	AMEX	IVW	Thu, Oct 13, 2016	29.81	30.00	29.67	29.92
4120	AMEX	IVW	Wed, Oct 12, 2016	29.99	30.08	29.90	30.01
4119	AMEX	IVW	Tue, Oct 11, 2016	30.28	30.29	29.84	29.95
4118	AMEX	IVW	Mon, Oct 10, 2016	30.31	30.41	30.31	30.32
4117	AMEX	IVW	Fri, Oct 7, 2016	30.35	30.36	30.06	30.18
4116	AMEX	IVW	Thu, Oct 6, 2016	30.24	30.35	30.16	30.30
4115	AMEX	IVW	Wed, Oct 5, 2016	30.29	30.33	30.25	30.26
4114	AMEX	IVW	Tue, Oct 4, 2016	30.39	30.41	30.11	30.21
4113	AMEX	IVW	Mon, Oct 3, 2016	30.36	30.36	30.23	30.33
4112	AMEX	IVW	Fri, Sep 30, 2016	30.36	30.51	30.27	30.42
4111	AMEX	IVW	Thu, Sep 29, 2016	30.48	30.52	30.15	30.22
4110	AMEX	IVW	Wed, Sep 28, 2016	30.46	30.51	30.32	30.49
4109	AMEX	IVW	Tue, Sep 27, 2016	30.20	30.42	30.15	30.42
4108	AMEX	IVW	Mon, Sep 26, 2016	30.31	30.32	30.17	30.20
4107	AMEX	IVW	Fri, Sep 23, 2016	30.64	30.66	30.52	30.54
4106	AMEX	IVW	Thu, Sep 22, 2016	30.64	30.75	30.63	30.71
4105	AMEX	IVW	Wed, Sep 21, 2016	30.31	30.51	30.12	30.49
4104	AMEX	IVW	Tue, Sep 20, 2016	30.26	30.31	30.14	30.18
4103	AMEX	IVW	Mon, Sep 19, 2016	30.28	30.36	30.08	30.14
4102	AMEX	IVW	Fri, Sep 16, 2016	30.18	30.21	30.06	30.16
4101	AMEX	IVW	Thu, Sep 15, 2016	29.91	30.30	29.87	30.25
4100	AMEX	IVW	Wed, Sep 14, 2016	29.86	30.07	29.82	29.91
4099	AMEX	IVW	Tue, Sep 13, 2016	30.03	30.06	29.74	29.83
4098	AMEX	IVW	Mon, Sep 12, 2016	29.61	30.24	29.59	30.19
4097	AMEX	IVW	Fri, Sep 9, 2016	30.28	30.28	29.74	29.74
4096	AMEX	IVW	Thu, Sep 8, 2016	30.58	30.59	30.44	30.49
4095	AMEX	IVW	Wed, Sep 7, 2016	30.65	30.68	30.55	30.66
4094	AMEX	IVW	Tue, Sep 6, 2016	30.60	30.68	30.51	30.68
4093	AMEX	IVW	Fri, Sep 2, 2016	30.56	30.64	30.46	30.56
4092	AMEX	IVW	Thu, Sep 1, 2016	30.41	30.45	30.24	30.43
4091	AMEX	IVW	Wed, Aug 31, 2016	30.44	30.44	30.29	30.39
4090	AMEX	IVW	Tue, Aug 30, 2016	30.55	30.57	30.38	30.47
4089	AMEX	IVW	Mon, Aug 29, 2016	30.50	30.61	30.49	30.56
4088	AMEX	IVW	Fri, Aug 26, 2016	30.52	30.70	30.31	30.46
4087	AMEX	IVW	Thu, Aug 25, 2016	30.48	30.58	30.43	30.48
4086	AMEX	IVW	Wed, Aug 24, 2016	30.72	30.72	30.46	30.53
4085	AMEX	IVW	Tue, Aug 23, 2016	30.75	30.81	30.71	30.71
4084	AMEX	IVW	Mon, Aug 22, 2016	30.61	30.70	30.56	30.65
4083	AMEX	IVW	Fri, Aug 19, 2016	30.60	30.65	30.51	30.64
4082	AMEX	IVW	Thu, Aug 18, 2016	30.62	30.67	30.57	30.64
4081	AMEX	IVW	Wed, Aug 17, 2016	30.58	30.64	30.43	30.62
4080	AMEX	IVW	Tue, Aug 16, 2016	30.71	30.72	30.58	30.58
4079	AMEX	IVW	Mon, Aug 15, 2016	30.76	30.83	30.71	30.78
4078	AMEX	IVW	Fri, Aug 12, 2016	30.69	30.72	30.62	30.70
4077	AMEX	IVW	Thu, Aug 11, 2016	30.70	30.77	30.64	30.74
4076	AMEX	IVW	Wed, Aug 10, 2016	30.67	30.68	30.56	30.62
4075	AMEX	IVW	Tue, Aug 9, 2016	30.61	30.73	30.60	30.65
4074	AMEX	IVW	Mon, Aug 8, 2016	30.69	30.71	30.56	30.61
4073	AMEX	IVW	Fri, Aug 5, 2016	30.56	30.69	30.52	30.67
4072	AMEX	IVW	Thu, Aug 4, 2016	30.45	30.52	30.36	30.48
4071	AMEX	IVW	Wed, Aug 3, 2016	30.36	30.42	30.31	30.41
4070	AMEX	IVW	Tue, Aug 2, 2016	30.55	30.57	30.25	30.38
4069	AMEX	IVW	Mon, Aug 1, 2016	30.51	30.65	30.46	30.59
4068	AMEX	IVW	Fri, Jul 29, 2016	30.44	30.57	30.38	30.49
4067	AMEX	IVW	Thu, Jul 28, 2016	30.35	30.47	30.27	30.43
4066	AMEX	IVW	Wed, Jul 27, 2016	30.41	30.42	30.19	30.34
4065	AMEX	IVW	Tue, Jul 26, 2016	30.30	30.37	30.16	30.27
4064	AMEX	IVW	Mon, Jul 25, 2016	30.34	30.34	30.21	30.31
4063	AMEX	IVW	Fri, Jul 22, 2016	30.25	30.37	30.19	30.35
4062	AMEX	IVW	Thu, Jul 21, 2016	30.35	30.38	30.16	30.24
4061	AMEX	IVW	Wed, Jul 20, 2016	30.28	30.41	30.25	30.37
4060	AMEX	IVW	Tue, Jul 19, 2016	30.11	30.16	30.09	30.15
4059	AMEX	IVW	Mon, Jul 18, 2016	30.11	30.22	30.10	30.20
4058	AMEX	IVW	Fri, Jul 15, 2016	30.20	30.32	30.03	30.09
4057	AMEX	IVW	Thu, Jul 14, 2016	30.17	30.19	30.06	30.13
4056	AMEX	IVW	Wed, Jul 13, 2016	30.01	30.08	29.94	29.97
4055	AMEX	IVW	Tue, Jul 12, 2016	29.99	30.05	29.92	30.00
4054	AMEX	IVW	Mon, Jul 11, 2016	29.83	29.95	29.80	29.84
4053	AMEX	IVW	Fri, Jul 8, 2016	29.53	29.78	29.46	29.75
4052	AMEX	IVW	Thu, Jul 7, 2016	29.34	29.41	29.20	29.31
4051	AMEX	IVW	Wed, Jul 6, 2016	29.06	29.32	28.99	29.31
4050	AMEX	IVW	Tue, Jul 5, 2016	29.10	29.18	29.02	29.15
4049	AMEX	IVW	Fri, Jul 1, 2016	29.16	29.35	29.13	29.23
4048	AMEX	IVW	Thu, Jun 30, 2016	28.87	29.15	28.79	29.15
4047	AMEX	IVW	Wed, Jun 29, 2016	28.57	28.85	28.55	28.80
4046	AMEX	IVW	Tue, Jun 28, 2016	28.19	28.36	28.08	28.36
4045	AMEX	IVW	Mon, Jun 27, 2016	28.13	28.13	27.71	27.83
4044	AMEX	IVW	Fri, Jun 24, 2016	28.33	28.79	28.25	28.30
4043	AMEX	IVW	Thu, Jun 23, 2016	29.18	29.30	29.08	29.29
4042	AMEX	IVW	Wed, Jun 22, 2016	29.04	29.17	28.94	28.97
4041	AMEX	IVW	Tue, Jun 21, 2016	29.03	29.08	28.96	29.02
4040	AMEX	IVW	Mon, Jun 20, 2016	29.17	29.32	29.06	28.96
4039	AMEX	IVW	Fri, Jun 17, 2016	29.09	29.09	28.80	28.89
4038	AMEX	IVW	Thu, Jun 16, 2016	28.89	29.13	28.74	29.11
4037	AMEX	IVW	Wed, Jun 15, 2016	29.13	29.22	29.00	29.03
4036	AMEX	IVW	Tue, Jun 14, 2016	29.00	29.11	28.89	29.07
4035	AMEX	IVW	Mon, Jun 13, 2016	29.18	29.33	29.06	29.08
4034	AMEX	IVW	Fri, Jun 10, 2016	29.37	29.42	29.23	29.32
4033	AMEX	IVW	Thu, Jun 9, 2016	29.48	29.61	29.47	29.59
4032	AMEX	IVW	Wed, Jun 8, 2016	29.52	29.63	29.49	29.60
4031	AMEX	IVW	Tue, Jun 7, 2016	29.51	29.60	29.49	29.50
4030	AMEX	IVW	Mon, Jun 6, 2016	29.42	29.55	29.39	29.49
4029	AMEX	IVW	Fri, Jun 3, 2016	29.44	29.46	29.23	29.40
4028	AMEX	IVW	Thu, Jun 2, 2016	29.34	29.49	29.24	29.49
4027	AMEX	IVW	Wed, Jun 1, 2016	29.26	29.42	29.24	29.39
4026	AMEX	IVW	Tue, May 31, 2016	29.44	29.44	29.25	29.36
4025	AMEX	IVW	Fri, May 27, 2016	29.28	29.40	29.28	29.39
4024	AMEX	IVW	Thu, May 26, 2016	29.23	29.31	29.19	29.27
4023	AMEX	IVW	Wed, May 25, 2016	29.17	29.29	29.14	29.22
4022	AMEX	IVW	Tue, May 24, 2016	28.76	29.13	28.76	29.07
4021	AMEX	IVW	Mon, May 23, 2016	28.70	28.75	28.62	28.63
4020	AMEX	IVW	Fri, May 20, 2016	28.61	28.78	28.57	28.68
4019	AMEX	IVW	Thu, May 19, 2016	28.52	28.54	28.30	28.50
4018	AMEX	IVW	Wed, May 18, 2016	28.56	28.82	28.44	28.63
4017	AMEX	IVW	Tue, May 17, 2016	28.92	28.98	28.54	28.63
4016	AMEX	IVW	Mon, May 16, 2016	28.69	29.03	28.67	28.96
4015	AMEX	IVW	Fri, May 13, 2016	28.78	28.91	28.61	28.66
4014	AMEX	IVW	Thu, May 12, 2016	28.96	28.96	28.66	28.85
4013	AMEX	IVW	Wed, May 11, 2016	29.08	29.14	28.85	28.85
4012	AMEX	IVW	Tue, May 10, 2016	28.90	29.17	28.90	29.15
4011	AMEX	IVW	Mon, May 9, 2016	28.69	28.88	28.69	28.80
4010	AMEX	IVW	Fri, May 6, 2016	28.48	28.69	28.42	28.69
4009	AMEX	IVW	Thu, May 5, 2016	28.59	28.67	28.51	28.56
4008	AMEX	IVW	Wed, May 4, 2016	28.51	28.63	28.48	28.55
4007	AMEX	IVW	Tue, May 3, 2016	28.70	28.80	28.57	28.68
4006	AMEX	IVW	Mon, May 2, 2016	28.71	28.91	28.65	28.88
4005	AMEX	IVW	Fri, Apr 29, 2016	28.68	28.72	28.43	28.63
4004	AMEX	IVW	Thu, Apr 28, 2016	28.93	29.13	28.67	28.73
4003	AMEX	IVW	Wed, Apr 27, 2016	28.94	29.06	28.81	29.00
4002	AMEX	IVW	Tue, Apr 26, 2016	29.17	29.22	29.00	29.08
4001	AMEX	IVW	Mon, Apr 25, 2016	29.03	29.12	28.96	29.12
4000	AMEX	IVW	Fri, Apr 22, 2016	29.12	29.19	28.91	29.10
3999	AMEX	IVW	Thu, Apr 21, 2016	29.42	29.45	29.24	29.30
3998	AMEX	IVW	Wed, Apr 20, 2016	29.43	29.52	29.31	29.40
3997	AMEX	IVW	Tue, Apr 19, 2016	29.51	29.53	29.27	29.40
3996	AMEX	IVW	Mon, Apr 18, 2016	29.21	29.47	29.21	29.46
3995	AMEX	IVW	Fri, Apr 15, 2016	29.30	29.31	29.21	29.29
3994	AMEX	IVW	Thu, Apr 14, 2016	29.31	29.38	29.24	29.29
3993	AMEX	IVW	Wed, Apr 13, 2016	29.21	29.31	29.15	29.29
3992	AMEX	IVW	Tue, Apr 12, 2016	28.84	29.09	28.74	29.04
3991	AMEX	IVW	Mon, Apr 11, 2016	29.04	29.13	28.81	28.82
3990	AMEX	IVW	Fri, Apr 8, 2016	29.09	29.14	28.85	28.94
3989	AMEX	IVW	Thu, Apr 7, 2016	29.11	29.14	28.80	28.92
3988	AMEX	IVW	Wed, Apr 6, 2016	28.93	29.27	28.91	29.26
3987	AMEX	IVW	Tue, Apr 5, 2016	29.18	29.18	29.18	28.91
3986	AMEX	IVW	Mon, Apr 4, 2016	29.27	29.27	29.13	29.18
3985	AMEX	IVW	Fri, Apr 1, 2016	28.84	29.28	28.80	29.27
3984	AMEX	IVW	Thu, Mar 31, 2016	29.04	29.11	28.96	28.97
3983	AMEX	IVW	Wed, Mar 30, 2016	29.09	29.16	29.00	29.05
3982	AMEX	IVW	Tue, Mar 29, 2016	28.52	28.93	28.51	28.92
3981	AMEX	IVW	Mon, Mar 28, 2016	28.62	28.66	28.52	28.56
3980	AMEX	IVW	Thu, Mar 24, 2016	28.55	28.55	28.55	28.56
3979	AMEX	IVW	Wed, Mar 23, 2016	28.65	28.68	28.51	28.55
3978	AMEX	IVW	Tue, Mar 22, 2016	28.63	28.88	28.63	28.80
3977	AMEX	IVW	Mon, Mar 21, 2016	28.66	28.79	28.63	28.76
3976	AMEX	IVW	Fri, Mar 18, 2016	28.71	28.76	28.60	28.68
3975	AMEX	IVW	Thu, Mar 17, 2016	28.49	28.71	28.42	28.64
3974	AMEX	IVW	Wed, Mar 16, 2016	28.25	28.60	28.25	28.54
3973	AMEX	IVW	Tue, Mar 15, 2016	28.37	28.37	28.37	28.36
3972	AMEX	IVW	Mon, Mar 14, 2016	28.27	28.44	28.27	28.37
3971	AMEX	IVW	Fri, Mar 11, 2016	28.15	28.36	28.10	28.35
3970	AMEX	IVW	Thu, Mar 10, 2016	27.90	27.90	27.90	27.89
3969	AMEX	IVW	Wed, Mar 9, 2016	27.88	27.90	27.73	27.90
3968	AMEX	IVW	Tue, Mar 8, 2016	27.78	27.97	27.71	27.74
3967	AMEX	IVW	Mon, Mar 7, 2016	27.92	28.05	27.78	27.95
3966	AMEX	IVW	Fri, Mar 4, 2016	28.07	28.20	27.90	28.07
3965	AMEX	IVW	Thu, Mar 3, 2016	27.99	27.99	27.99	28.01
3964	AMEX	IVW	Wed, Mar 2, 2016	27.91	27.99	27.80	27.99
3963	AMEX	IVW	Tue, Mar 1, 2016	27.47	27.97	27.39	27.96
3962	AMEX	IVW	Mon, Feb 29, 2016	27.49	27.66	27.25	27.25
3961	AMEX	IVW	Fri, Feb 26, 2016	27.71	27.71	27.45	27.49
3960	AMEX	IVW	Thu, Feb 25, 2016	27.33	27.57	27.17	27.57
3959	AMEX	IVW	Wed, Feb 24, 2016	26.87	27.27	26.66	27.24
3958	AMEX	IVW	Tue, Feb 23, 2016	27.32	27.38	27.08	27.10
3957	AMEX	IVW	Mon, Feb 22, 2016	27.28	27.43	27.26	27.39
3956	AMEX	IVW	Fri, Feb 19, 2016	26.87	27.07	26.79	27.04
3955	AMEX	IVW	Thu, Feb 18, 2016	27.20	27.22	26.93	26.97
3954	AMEX	IVW	Wed, Feb 17, 2016	26.87	27.21	26.83	27.16
3953	AMEX	IVW	Tue, Feb 16, 2016	26.51	26.68	26.37	26.67
3952	AMEX	IVW	Fri, Feb 12, 2016	26.05	26.20	25.89	26.19
3951	AMEX	IVW	Thu, Feb 11, 2016	25.62	25.95	25.51	25.79
3950	AMEX	IVW	Wed, Feb 10, 2016	26.09	26.44	25.99	26.01
3949	AMEX	IVW	Tue, Feb 9, 2016	25.57	26.17	25.54	25.92
3948	AMEX	IVW	Mon, Feb 8, 2016	25.95	25.96	25.46	25.85
3947	AMEX	IVW	Fri, Feb 5, 2016	26.90	26.90	26.19	26.29
3946	AMEX	IVW	Thu, Feb 4, 2016	26.97	27.20	26.81	27.01
3945	AMEX	IVW	Wed, Feb 3, 2016	27.20	27.24	26.62	27.06
3944	AMEX	IVW	Tue, Feb 2, 2016	27.33	27.35	26.97	27.05
3943	AMEX	IVW	Mon, Feb 1, 2016	27.32	27.63	27.25	27.51
3942	AMEX	IVW	Fri, Jan 29, 2016	26.94	27.46	26.91	27.45
3941	AMEX	IVW	Thu, Jan 28, 2016	26.94	26.96	26.55	26.84
3940	AMEX	IVW	Wed, Jan 27, 2016	27.01	27.16	26.52	26.66
3939	AMEX	IVW	Tue, Jan 26, 2016	26.93	27.16	26.81	27.11
3938	AMEX	IVW	Mon, Jan 25, 2016	27.12	27.21	26.82	26.84
3937	AMEX	IVW	Fri, Jan 22, 2016	26.97	27.21	26.93	27.17
3936	AMEX	IVW	Thu, Jan 21, 2016	26.55	26.87	26.31	26.56
3935	AMEX	IVW	Wed, Jan 20, 2016	26.30	26.73	25.74	26.48
3934	AMEX	IVW	Tue, Jan 19, 2016	26.92	26.97	26.44	26.69
3933	AMEX	IVW	Fri, Jan 15, 2016	26.51	26.79	26.32	26.62
3932	AMEX	IVW	Thu, Jan 14, 2016	26.87	27.42	26.56	27.22
3931	AMEX	IVW	Wed, Jan 13, 2016	27.64	27.69	26.74	26.78
3930	AMEX	IVW	Tue, Jan 12, 2016	27.54	27.66	27.21	27.55
3929	AMEX	IVW	Mon, Jan 11, 2016	27.37	27.44	26.93	27.28
3928	AMEX	IVW	Fri, Jan 8, 2016	27.69	27.74	27.16	27.20
3927	AMEX	IVW	Thu, Jan 7, 2016	27.70	27.99	27.43	27.47
3926	AMEX	IVW	Wed, Jan 6, 2016	28.05	28.35	28.01	28.18
3925	AMEX	IVW	Tue, Jan 5, 2016	28.52	28.60	28.33	28.49
3924	AMEX	IVW	Mon, Jan 4, 2016	28.44	28.45	28.12	28.44
3923	AMEX	IVW	Thu, Dec 31, 2015	29.20	29.25	28.94	28.95
3922	AMEX	IVW	Wed, Dec 30, 2015	29.45	29.46	29.26	29.27
3921	AMEX	IVW	Tue, Dec 29, 2015	29.28	29.53	29.27	29.47
3920	AMEX	IVW	Mon, Dec 28, 2015	29.02	29.12	28.91	29.12
3919	AMEX	IVW	Thu, Dec 24, 2015	29.13	29.20	29.09	29.12
3918	AMEX	IVW	Wed, Dec 23, 2015	29.19	29.29	29.13	29.28
3917	AMEX	IVW	Tue, Dec 22, 2015	28.96	29.07	28.80	29.03
3916	AMEX	IVW	Mon, Dec 21, 2015	28.79	28.84	28.59	28.82
3915	AMEX	IVW	Fri, Dec 18, 2015	29.06	29.06	28.55	28.55
3914	AMEX	IVW	Thu, Dec 17, 2015	29.61	29.64	29.12	29.13
3913	AMEX	IVW	Wed, Dec 16, 2015	29.29	29.60	29.04	29.54
3912	AMEX	IVW	Tue, Dec 15, 2015	29.11	29.28	29.07	29.10
3911	AMEX	IVW	Mon, Dec 14, 2015	28.74	28.90	28.43	28.89
3910	AMEX	IVW	Fri, Dec 11, 2015	29.00	29.05	28.68	28.71
3909	AMEX	IVW	Thu, Dec 10, 2015	29.26	29.50	29.19	29.30
3908	AMEX	IVW	Wed, Dec 9, 2015	29.42	29.70	29.07	29.22
3907	AMEX	IVW	Tue, Dec 8, 2015	29.37	29.63	29.31	29.53
3906	AMEX	IVW	Mon, Dec 7, 2015	29.74	29.76	29.46	29.61
3905	AMEX	IVW	Fri, Dec 4, 2015	29.21	29.81	29.21	29.76
3904	AMEX	IVW	Thu, Dec 3, 2015	29.68	29.69	29.02	29.14
3903	AMEX	IVW	Wed, Dec 2, 2015	29.87	29.91	29.56	29.61
3902	AMEX	IVW	Tue, Dec 1, 2015	29.68	29.87	29.63	29.85
3901	AMEX	IVW	Mon, Nov 30, 2015	29.78	29.78	29.54	29.55
3900	AMEX	IVW	Fri, Nov 27, 2015	29.73	29.77	29.63	29.72
3899	AMEX	IVW	Wed, Nov 25, 2015	29.70	29.75	29.67	29.70
3898	AMEX	IVW	Tue, Nov 24, 2015	29.50	29.72	29.40	29.67
3897	AMEX	IVW	Mon, Nov 23, 2015	29.73	29.82	29.59	29.68
3896	AMEX	IVW	Fri, Nov 20, 2015	29.66	29.78	29.64	29.71
3895	AMEX	IVW	Thu, Nov 19, 2015	29.52	29.60	29.49	29.51
3894	AMEX	IVW	Wed, Nov 18, 2015	29.19	29.55	29.13	29.53
3893	AMEX	IVW	Tue, Nov 17, 2015	29.09	29.25	28.97	29.04
3892	AMEX	IVW	Mon, Nov 16, 2015	28.57	29.03	28.55	29.02
3891	AMEX	IVW	Fri, Nov 13, 2015	28.97	28.99	28.62	28.64
3890	AMEX	IVW	Thu, Nov 12, 2015	29.24	29.34	29.03	29.04
3889	AMEX	IVW	Wed, Nov 11, 2015	29.52	29.60	29.38	29.40
3888	AMEX	IVW	Tue, Nov 10, 2015	29.36	29.50	29.31	29.48
3887	AMEX	IVW	Mon, Nov 9, 2015	29.66	29.66	29.29	29.47
3886	AMEX	IVW	Fri, Nov 6, 2015	29.69	29.78	29.53	29.74
3885	AMEX	IVW	Thu, Nov 5, 2015	29.87	29.91	29.62	29.76
3884	AMEX	IVW	Wed, Nov 4, 2015	29.92	29.95	29.72	29.84
3883	AMEX	IVW	Tue, Nov 3, 2015	29.78	29.96	29.69	29.87
3882	AMEX	IVW	Mon, Nov 2, 2015	29.57	29.83	29.53	29.82
3881	AMEX	IVW	Fri, Oct 30, 2015	29.68	29.70	29.50	29.50
3880	AMEX	IVW	Thu, Oct 29, 2015	29.54	29.69	29.53	29.64
3879	AMEX	IVW	Wed, Oct 28, 2015	29.38	29.60	29.21	29.60
3878	AMEX	IVW	Tue, Oct 27, 2015	29.24	29.37	29.20	29.31
3877	AMEX	IVW	Mon, Oct 26, 2015	29.29	29.36	29.21	29.32
3876	AMEX	IVW	Fri, Oct 23, 2015	29.31	29.41	29.14	29.33
3875	AMEX	IVW	Thu, Oct 22, 2015	28.57	28.90	28.52	28.85
3874	AMEX	IVW	Wed, Oct 21, 2015	28.67	28.68	28.39	28.42
3873	AMEX	IVW	Tue, Oct 20, 2015	28.62	28.70	28.49	28.58
3872	AMEX	IVW	Mon, Oct 19, 2015	28.49	28.68	28.47	28.66
3871	AMEX	IVW	Fri, Oct 16, 2015	28.48	28.58	28.40	28.57
3870	AMEX	IVW	Thu, Oct 15, 2015	28.13	28.43	28.08	28.42
3869	AMEX	IVW	Wed, Oct 14, 2015	28.14	28.24	27.96	28.01
3868	AMEX	IVW	Tue, Oct 13, 2015	28.19	28.43	28.11	28.13
3867	AMEX	IVW	Mon, Oct 12, 2015	28.29	28.36	28.23	28.34
3866	AMEX	IVW	Fri, Oct 9, 2015	28.20	28.33	28.15	28.27
3865	AMEX	IVW	Thu, Oct 8, 2015	27.90	28.23	27.79	28.18
3864	AMEX	IVW	Wed, Oct 7, 2015	27.89	27.99	27.69	27.96
3863	AMEX	IVW	Tue, Oct 6, 2015	27.91	27.94	27.61	27.76
3862	AMEX	IVW	Mon, Oct 5, 2015	27.69	27.95	27.67	27.92
3861	AMEX	IVW	Fri, Oct 2, 2015	26.78	27.49	26.67	27.49
3860	AMEX	IVW	Thu, Oct 1, 2015	27.01	27.10	26.72	27.08
3859	AMEX	IVW	Wed, Sep 30, 2015	26.73	26.97	26.62	26.95
3858	AMEX	IVW	Tue, Sep 29, 2015	26.50	26.73	26.23	26.40
3857	AMEX	IVW	Mon, Sep 28, 2015	27.03	27.06	26.39	26.44
3856	AMEX	IVW	Fri, Sep 25, 2015	27.54	27.60	27.03	27.18
3855	AMEX	IVW	Thu, Sep 24, 2015	27.30	27.47	27.05	27.40
3854	AMEX	IVW	Wed, Sep 23, 2015	27.59	27.65	27.42	27.51
3853	AMEX	IVW	Tue, Sep 22, 2015	27.51	27.61	27.33	27.54
3852	AMEX	IVW	Mon, Sep 21, 2015	27.96	28.11	27.70	27.89
3851	AMEX	IVW	Fri, Sep 18, 2015	27.77	28.08	27.72	27.79
3850	AMEX	IVW	Thu, Sep 17, 2015	28.15	28.60	28.08	28.17
3849	AMEX	IVW	Wed, Sep 16, 2015	27.99	28.20	27.93	28.16
3848	AMEX	IVW	Tue, Sep 15, 2015	27.71	28.03	27.60	27.95
3847	AMEX	IVW	Mon, Sep 14, 2015	27.78	27.78	27.53	27.61
3846	AMEX	IVW	Fri, Sep 11, 2015	27.49	27.72	27.38	27.71
3845	AMEX	IVW	Thu, Sep 10, 2015	27.39	27.75	27.33	27.55
3844	AMEX	IVW	Wed, Sep 9, 2015	28.02	28.02	27.31	27.38
3843	AMEX	IVW	Tue, Sep 8, 2015	27.57	27.77	27.43	27.74
3842	AMEX	IVW	Fri, Sep 4, 2015	27.06	27.26	26.92	27.07
3841	AMEX	IVW	Thu, Sep 3, 2015	27.60	27.80	27.36	27.44
3840	AMEX	IVW	Wed, Sep 2, 2015	27.16	27.49	27.01	27.49
3839	AMEX	IVW	Tue, Sep 1, 2015	26.93	27.43	26.75	26.89
3838	AMEX	IVW	Mon, Aug 31, 2015	27.87	27.97	27.64	27.70
3837	AMEX	IVW	Fri, Aug 28, 2015	27.91	28.09	27.82	28.01
3836	AMEX	IVW	Thu, Aug 27, 2015	27.76	28.03	27.44	28.03
3835	AMEX	IVW	Wed, Aug 26, 2015	26.61	27.42	26.46	27.38
3834	AMEX	IVW	Tue, Aug 25, 2015	27.28	27.63	26.26	26.35
3833	AMEX	IVW	Mon, Aug 24, 2015	25.38	27.46	21.30	26.50
3832	AMEX	IVW	Fri, Aug 21, 2015	28.25	28.44	27.62	27.64
3831	AMEX	IVW	Thu, Aug 20, 2015	28.97	29.07	28.59	28.60
3830	AMEX	IVW	Wed, Aug 19, 2015	29.34	29.49	29.12	29.26
3829	AMEX	IVW	Tue, Aug 18, 2015	29.50	29.56	29.42	29.45
3828	AMEX	IVW	Mon, Aug 17, 2015	29.26	29.53	29.16	29.52
3827	AMEX	IVW	Fri, Aug 14, 2015	29.18	29.34	29.15	29.33
3826	AMEX	IVW	Thu, Aug 13, 2015	29.26	29.38	29.12	29.22
3825	AMEX	IVW	Wed, Aug 12, 2015	28.98	29.27	28.72	29.23
3824	AMEX	IVW	Tue, Aug 11, 2015	29.31	29.36	29.07	29.18
3823	AMEX	IVW	Mon, Aug 10, 2015	29.31	29.48	29.31	29.46
3822	AMEX	IVW	Fri, Aug 7, 2015	29.13	29.15	28.94	29.14
3821	AMEX	IVW	Thu, Aug 6, 2015	29.52	29.56	29.05	29.17
3820	AMEX	IVW	Wed, Aug 5, 2015	29.52	29.66	29.46	29.50
3819	AMEX	IVW	Tue, Aug 4, 2015	29.47	29.52	29.33	29.40
3818	AMEX	IVW	Mon, Aug 3, 2015	29.57	29.57	29.29	29.46
3817	AMEX	IVW	Fri, Jul 31, 2015	29.62	29.63	29.47	29.52
3816	AMEX	IVW	Thu, Jul 30, 2015	29.42	29.55	29.28	29.52
3815	AMEX	IVW	Wed, Jul 29, 2015	29.35	29.53	29.32	29.50
3814	AMEX	IVW	Tue, Jul 28, 2015	29.14	29.36	28.99	29.33
3813	AMEX	IVW	Mon, Jul 27, 2015	29.02	29.10	28.92	28.98
3812	AMEX	IVW	Fri, Jul 24, 2015	29.49	29.49	29.09	29.14
3811	AMEX	IVW	Thu, Jul 23, 2015	29.59	29.60	29.34	29.39
3810	AMEX	IVW	Wed, Jul 22, 2015	29.42	29.63	29.42	29.55
3809	AMEX	IVW	Tue, Jul 21, 2015	29.77	29.80	29.63	29.68
3808	AMEX	IVW	Mon, Jul 20, 2015	29.73	29.85	29.68	29.76
3807	AMEX	IVW	Fri, Jul 17, 2015	29.59	29.69	29.56	29.67
3806	AMEX	IVW	Thu, Jul 16, 2015	29.44	29.53	29.39	29.53
3805	AMEX	IVW	Wed, Jul 15, 2015	29.26	29.36	29.18	29.25
3804	AMEX	IVW	Tue, Jul 14, 2015	29.10	29.30	29.10	29.24
3803	AMEX	IVW	Mon, Jul 13, 2015	28.97	29.12	28.97	29.11
3802	AMEX	IVW	Fri, Jul 10, 2015	28.64	28.82	28.59	28.75
3801	AMEX	IVW	Thu, Jul 9, 2015	28.61	28.71	28.35	28.36
3800	AMEX	IVW	Wed, Jul 8, 2015	28.56	28.65	28.30	28.33
3799	AMEX	IVW	Tue, Jul 7, 2015	28.67	28.82	28.28	28.79
3798	AMEX	IVW	Mon, Jul 6, 2015	28.45	28.76	28.44	28.62
3797	AMEX	IVW	Thu, Jul 2, 2015	28.78	28.79	28.60	28.67
3796	AMEX	IVW	Wed, Jul 1, 2015	28.75	28.78	28.56	28.69
3795	AMEX	IVW	Tue, Jun 30, 2015	28.64	28.64	28.37	28.47
3794	AMEX	IVW	Mon, Jun 29, 2015	28.75	28.88	28.35	28.37
3793	AMEX	IVW	Fri, Jun 26, 2015	29.11	29.14	28.91	29.01
3792	AMEX	IVW	Thu, Jun 25, 2015	29.20	29.24	29.03	29.06
3791	AMEX	IVW	Wed, Jun 24, 2015	29.28	29.35	29.11	29.11
3790	AMEX	IVW	Tue, Jun 23, 2015	29.44	29.47	29.34	29.41
3789	AMEX	IVW	Mon, Jun 22, 2015	29.41	29.51	29.38	29.41
3788	AMEX	IVW	Fri, Jun 19, 2015	29.32	29.35	29.19	29.22
3787	AMEX	IVW	Thu, Jun 18, 2015	29.07	29.43	29.07	29.34
3786	AMEX	IVW	Wed, Jun 17, 2015	28.99	29.09	28.83	29.01
3785	AMEX	IVW	Tue, Jun 16, 2015	28.75	28.96	28.73	28.93
3784	AMEX	IVW	Mon, Jun 15, 2015	28.66	28.81	28.57	28.77
3783	AMEX	IVW	Fri, Jun 12, 2015	28.97	29.00	28.85	28.89
3782	AMEX	IVW	Thu, Jun 11, 2015	29.12	29.19	29.07	29.10
3781	AMEX	IVW	Wed, Jun 10, 2015	28.78	29.09	28.74	29.02
3780	AMEX	IVW	Tue, Jun 9, 2015	28.69	28.74	28.52	28.67
3779	AMEX	IVW	Mon, Jun 8, 2015	28.88	28.91	28.68	28.69
3778	AMEX	IVW	Fri, Jun 5, 2015	28.95	29.01	28.79	28.92
3777	AMEX	IVW	Thu, Jun 4, 2015	29.17	29.23	28.94	29.00
3776	AMEX	IVW	Wed, Jun 3, 2015	29.28	29.33	29.17	29.24
3775	AMEX	IVW	Tue, Jun 2, 2015	29.14	29.29	29.01	29.17
3774	AMEX	IVW	Mon, Jun 1, 2015	29.25	29.33	29.06	29.24
3773	AMEX	IVW	Fri, May 29, 2015	29.34	29.34	29.10	29.14
3772	AMEX	IVW	Thu, May 28, 2015	29.34	29.39	29.24	29.34
3771	AMEX	IVW	Wed, May 27, 2015	29.12	29.42	29.06	29.39
3770	AMEX	IVW	Tue, May 26, 2015	29.28	29.31	28.96	29.04
3769	AMEX	IVW	Fri, May 22, 2015	29.36	29.44	29.35	29.36
3768	AMEX	IVW	Thu, May 21, 2015	29.32	29.44	29.29	29.40
3767	AMEX	IVW	Wed, May 20, 2015	29.40	29.47	29.27	29.33
3766	AMEX	IVW	Tue, May 19, 2015	29.43	29.46	29.34	29.37
3765	AMEX	IVW	Mon, May 18, 2015	29.27	29.43	29.24	29.37
3764	AMEX	IVW	Fri, May 15, 2015	29.30	29.34	29.21	29.29
3763	AMEX	IVW	Thu, May 14, 2015	29.03	29.27	29.00	29.26
3762	AMEX	IVW	Wed, May 13, 2015	28.97	29.07	28.84	28.87
3761	AMEX	IVW	Tue, May 12, 2015	28.84	28.98	28.66	28.88
3760	AMEX	IVW	Mon, May 11, 2015	29.09	29.16	28.97	28.98
3759	AMEX	IVW	Fri, May 8, 2015	28.97	29.15	28.97	29.11
3758	AMEX	IVW	Thu, May 7, 2015	28.54	28.77	28.51	28.70
3757	AMEX	IVW	Wed, May 6, 2015	28.72	28.77	28.36	28.55
3756	AMEX	IVW	Tue, May 5, 2015	29.01	29.01	28.64	28.65
3755	AMEX	IVW	Mon, May 4, 2015	29.07	29.18	29.02	29.05
3754	AMEX	IVW	Fri, May 1, 2015	28.78	29.00	28.77	28.99
3753	AMEX	IVW	Thu, Apr 30, 2015	28.90	28.95	28.50	28.63
3752	AMEX	IVW	Wed, Apr 29, 2015	29.05	29.15	28.85	28.99
3751	AMEX	IVW	Tue, Apr 28, 2015	29.17	29.25	28.91	29.17
3750	AMEX	IVW	Mon, Apr 27, 2015	29.39	29.41	29.12	29.17
3749	AMEX	IVW	Fri, Apr 24, 2015	29.29	29.34	29.22	29.29
3748	AMEX	IVW	Thu, Apr 23, 2015	29.02	29.25	28.99	29.17
3747	AMEX	IVW	Wed, Apr 22, 2015	29.01	29.12	28.85	29.09
3746	AMEX	IVW	Tue, Apr 21, 2015	29.00	29.06	28.90	28.94
3745	AMEX	IVW	Mon, Apr 20, 2015	28.73	28.93	28.71	28.89
3744	AMEX	IVW	Fri, Apr 17, 2015	28.74	28.75	28.45	28.57
3743	AMEX	IVW	Thu, Apr 16, 2015	28.87	28.98	28.80	28.91
3742	AMEX	IVW	Wed, Apr 15, 2015	28.91	28.98	28.84	28.91
3741	AMEX	IVW	Tue, Apr 14, 2015	28.77	28.84	28.62	28.80
3740	AMEX	IVW	Mon, Apr 13, 2015	28.93	29.05	28.79	28.80
3739	AMEX	IVW	Fri, Apr 10, 2015	28.79	28.94	28.78	28.93
3738	AMEX	IVW	Thu, Apr 9, 2015	28.70	28.83	28.59	28.81
3737	AMEX	IVW	Wed, Apr 8, 2015	28.61	28.76	28.56	28.71
3736	AMEX	IVW	Tue, Apr 7, 2015	28.65	28.79	28.56	28.56
3735	AMEX	IVW	Mon, Apr 6, 2015	28.30	28.70	28.26	28.60
3734	AMEX	IVW	Thu, Apr 2, 2015	28.37	28.51	28.33	28.44
3733	AMEX	IVW	Wed, Apr 1, 2015	28.48	28.48	28.17	28.36
3732	AMEX	IVW	Tue, Mar 31, 2015	28.64	28.76	28.48	28.49
3731	AMEX	IVW	Mon, Mar 30, 2015	28.63	28.79	28.63	28.76
3730	AMEX	IVW	Fri, Mar 27, 2015	28.32	28.51	28.32	28.46
3729	AMEX	IVW	Thu, Mar 26, 2015	28.29	28.53	28.19	28.38
3728	AMEX	IVW	Wed, Mar 25, 2015	29.01	29.04	28.43	28.44
3727	AMEX	IVW	Tue, Mar 24, 2015	29.20	29.31	29.07	29.08
3726	AMEX	IVW	Mon, Mar 23, 2015	29.27	29.34	29.21	29.21
3725	AMEX	IVW	Fri, Mar 20, 2015	29.24	29.38	29.21	29.30
3724	AMEX	IVW	Thu, Mar 19, 2015	29.02	29.13	28.99	29.06
3723	AMEX	IVW	Wed, Mar 18, 2015	28.68	29.19	28.53	29.08
3722	AMEX	IVW	Tue, Mar 17, 2015	28.71	28.82	28.62	28.76
3721	AMEX	IVW	Mon, Mar 16, 2015	28.54	28.82	28.54	28.81
3720	AMEX	IVW	Fri, Mar 13, 2015	28.53	28.59	28.25	28.41
3719	AMEX	IVW	Thu, Mar 12, 2015	28.28	28.57	28.28	28.57
3718	AMEX	IVW	Wed, Mar 11, 2015	28.39	28.41	28.22	28.24
3717	AMEX	IVW	Tue, Mar 10, 2015	28.58	28.60	28.34	28.35
3716	AMEX	IVW	Mon, Mar 9, 2015	28.74	28.86	28.68	28.81
3715	AMEX	IVW	Fri, Mar 6, 2015	29.01	29.02	28.62	28.67
3714	AMEX	IVW	Thu, Mar 5, 2015	29.14	29.16	29.01	29.08
3713	AMEX	IVW	Wed, Mar 4, 2015	29.05	29.11	28.90	29.06
3712	AMEX	IVW	Tue, Mar 3, 2015	29.25	29.25	29.01	29.16
3711	AMEX	IVW	Mon, Mar 2, 2015	29.10	29.33	29.10	29.30
3710	AMEX	IVW	Fri, Feb 27, 2015	29.16	29.20	29.06	29.08
3709	AMEX	IVW	Thu, Feb 26, 2015	29.15	29.22	29.08	29.19
3708	AMEX	IVW	Wed, Feb 25, 2015	29.15	29.26	29.10	29.16
3707	AMEX	IVW	Tue, Feb 24, 2015	29.15	29.21	29.07	29.18
3706	AMEX	IVW	Mon, Feb 23, 2015	29.09	29.16	29.05	29.15
3705	AMEX	IVW	Fri, Feb 20, 2015	28.86	29.12	28.77	29.11
3704	AMEX	IVW	Thu, Feb 19, 2015	28.82	28.95	28.80	28.91
3703	AMEX	IVW	Wed, Feb 18, 2015	28.83	28.88	28.73	28.88
3702	AMEX	IVW	Tue, Feb 17, 2015	28.76	28.85	28.70	28.82
3701	AMEX	IVW	Fri, Feb 13, 2015	28.68	28.77	28.62	28.76
3700	AMEX	IVW	Thu, Feb 12, 2015	28.49	28.64	28.45	28.63
3699	AMEX	IVW	Wed, Feb 11, 2015	28.27	28.41	28.20	28.34
3698	AMEX	IVW	Tue, Feb 10, 2015	28.12	28.33	28.00	28.29
3697	AMEX	IVW	Mon, Feb 9, 2015	27.95	28.06	27.86	27.92
3696	AMEX	IVW	Fri, Feb 6, 2015	28.26	28.32	27.98	28.06
3695	AMEX	IVW	Thu, Feb 5, 2015	28.06	28.26	28.03	28.24
3694	AMEX	IVW	Wed, Feb 4, 2015	27.97	28.11	27.87	27.92
3693	AMEX	IVW	Tue, Feb 3, 2015	27.85	28.02	27.69	28.01
3692	AMEX	IVW	Mon, Feb 2, 2015	27.55	27.71	27.15	27.69
3691	AMEX	IVW	Fri, Jan 30, 2015	27.66	27.84	27.42	27.44
3690	AMEX	IVW	Thu, Jan 29, 2015	27.57	27.85	27.37	27.82
3689	AMEX	IVW	Wed, Jan 28, 2015	28.07	28.08	27.52	27.54
3688	AMEX	IVW	Tue, Jan 27, 2015	27.88	27.99	27.64	27.78
3687	AMEX	IVW	Mon, Jan 26, 2015	28.20	28.26	28.05	28.25
3686	AMEX	IVW	Fri, Jan 23, 2015	28.26	28.33	28.16	28.20
3685	AMEX	IVW	Thu, Jan 22, 2015	27.98	28.30	27.74	28.27
3684	AMEX	IVW	Wed, Jan 21, 2015	27.65	27.93	27.56	27.83
3683	AMEX	IVW	Tue, Jan 20, 2015	27.74	27.78	27.42	27.70
3682	AMEX	IVW	Fri, Jan 16, 2015	27.25	27.63	27.18	27.61
3681	AMEX	IVW	Thu, Jan 15, 2015	27.67	27.69	27.24	27.26
3680	AMEX	IVW	Wed, Jan 14, 2015	27.36	27.58	27.28	27.55
3679	AMEX	IVW	Tue, Jan 13, 2015	27.98	28.14	27.45	27.66
3678	AMEX	IVW	Mon, Jan 12, 2015	27.98	27.99	27.62	27.70
3677	AMEX	IVW	Fri, Jan 9, 2015	28.17	28.18	27.80	27.90
3676	AMEX	IVW	Thu, Jan 8, 2015	27.85	28.13	27.82	28.11
3675	AMEX	IVW	Wed, Jan 7, 2015	27.42	27.64	27.37	27.59
3674	AMEX	IVW	Tue, Jan 6, 2015	27.53	27.60	27.07	27.20
3673	AMEX	IVW	Mon, Jan 5, 2015	27.73	27.76	27.41	27.46
3672	AMEX	IVW	Fri, Jan 2, 2015	28.00	28.14	27.72	27.88
3671	AMEX	IVW	Wed, Dec 31, 2014	28.29	28.33	27.90	27.90
3670	AMEX	IVW	Tue, Dec 30, 2014	28.33	28.34	28.18	28.19
3669	AMEX	IVW	Mon, Dec 29, 2014	28.34	28.40	28.31	28.39
3668	AMEX	IVW	Fri, Dec 26, 2014	28.32	28.41	28.30	28.35
3667	AMEX	IVW	Wed, Dec 24, 2014	28.24	28.32	28.20	28.22
3666	AMEX	IVW	Tue, Dec 23, 2014	28.49	28.49	28.29	28.32
3665	AMEX	IVW	Mon, Dec 22, 2014	28.27	28.38	28.24	28.38
3664	AMEX	IVW	Fri, Dec 19, 2014	28.16	28.36	28.14	28.23
3663	AMEX	IVW	Thu, Dec 18, 2014	27.89	28.14	27.78	28.14
3662	AMEX	IVW	Wed, Dec 17, 2014	27.01	27.53	26.98	27.48
3661	AMEX	IVW	Tue, Dec 16, 2014	27.07	27.55	26.92	26.92
3660	AMEX	IVW	Mon, Dec 15, 2014	27.57	27.63	27.13	27.22
3659	AMEX	IVW	Fri, Dec 12, 2014	27.63	27.80	27.40	27.40
3658	AMEX	IVW	Thu, Dec 11, 2014	27.80	28.09	27.76	27.83
3657	AMEX	IVW	Wed, Dec 10, 2014	28.07	28.08	27.66	27.68
3656	AMEX	IVW	Tue, Dec 9, 2014	27.82	28.15	27.73	28.14
3655	AMEX	IVW	Mon, Dec 8, 2014	28.26	28.34	28.02	28.12
3654	AMEX	IVW	Fri, Dec 5, 2014	28.30	28.38	28.26	28.31
3653	AMEX	IVW	Thu, Dec 4, 2014	28.25	28.37	28.17	28.28
3652	AMEX	IVW	Wed, Dec 3, 2014	28.24	28.32	28.18	28.29
3651	AMEX	IVW	Tue, Dec 2, 2014	28.04	28.21	28.03	28.18
3650	AMEX	IVW	Mon, Dec 1, 2014	28.19	28.21	27.99	28.04
3649	AMEX	IVW	Fri, Nov 28, 2014	28.29	28.39	28.26	28.30
3648	AMEX	IVW	Wed, Nov 26, 2014	28.24	28.32	28.22	28.30
3647	AMEX	IVW	Tue, Nov 25, 2014	28.25	28.32	28.20	28.22
3646	AMEX	IVW	Mon, Nov 24, 2014	28.16	28.22	28.14	28.21
3645	AMEX	IVW	Fri, Nov 21, 2014	28.22	28.25	27.99	28.08
3644	AMEX	IVW	Thu, Nov 20, 2014	27.78	27.99	27.76	27.94
3643	AMEX	IVW	Wed, Nov 19, 2014	27.93	27.95	27.78	27.90
3642	AMEX	IVW	Tue, Nov 18, 2014	27.78	28.00	27.76	27.96
3641	AMEX	IVW	Mon, Nov 17, 2014	27.74	27.84	27.69	27.76
3640	AMEX	IVW	Fri, Nov 14, 2014	27.80	27.83	27.72	27.80
3639	AMEX	IVW	Thu, Nov 13, 2014	27.80	27.89	27.80	27.87
3638	AMEX	IVW	Wed, Nov 12, 2014	27.66	27.80	27.66	27.77
3637	AMEX	IVW	Tue, Nov 11, 2014	27.71	27.76	27.67	27.75
3636	AMEX	IVW	Mon, Nov 10, 2014	27.63	27.72	27.59	27.71
3635	AMEX	IVW	Fri, Nov 7, 2014	27.63	27.64	27.51	27.61
3634	AMEX	IVW	Thu, Nov 6, 2014	27.51	27.63	27.43	27.61
3633	AMEX	IVW	Wed, Nov 5, 2014	27.59	27.59	27.40	27.49
3632	AMEX	IVW	Tue, Nov 4, 2014	27.41	27.45	27.23	27.39
3631	AMEX	IVW	Mon, Nov 3, 2014	27.49	27.56	27.43	27.48
3630	AMEX	IVW	Fri, Oct 31, 2014	27.48	27.49	27.36	27.45
3629	AMEX	IVW	Thu, Oct 30, 2014	26.88	27.21	26.86	27.15
3628	AMEX	IVW	Wed, Oct 29, 2014	26.99	27.06	26.77	26.95
3627	AMEX	IVW	Tue, Oct 28, 2014	26.77	27.00	26.76	26.98
3626	AMEX	IVW	Mon, Oct 27, 2014	26.62	26.69	26.50	26.66
3625	AMEX	IVW	Fri, Oct 24, 2014	26.55	26.70	26.44	26.69
3624	AMEX	IVW	Thu, Oct 23, 2014	26.39	26.64	26.36	26.49
3623	AMEX	IVW	Wed, Oct 22, 2014	26.33	26.40	26.09	26.11
3622	AMEX	IVW	Tue, Oct 21, 2014	25.97	26.32	25.95	26.31
3621	AMEX	IVW	Mon, Oct 20, 2014	25.44	25.78	25.43	25.76
3620	AMEX	IVW	Fri, Oct 17, 2014	25.49	25.66	25.35	25.48
3619	AMEX	IVW	Thu, Oct 16, 2014	24.76	25.33	24.70	25.15
3618	AMEX	IVW	Wed, Oct 15, 2014	24.96	25.25	24.56	25.16
3617	AMEX	IVW	Tue, Oct 14, 2014	25.41	25.59	25.22	25.30
3616	AMEX	IVW	Mon, Oct 13, 2014	25.73	25.81	25.24	25.27
3615	AMEX	IVW	Fri, Oct 10, 2014	26.11	26.23	25.74	25.74
3614	AMEX	IVW	Thu, Oct 9, 2014	26.59	26.62	26.10	26.11
3613	AMEX	IVW	Wed, Oct 8, 2014	26.18	26.67	26.02	26.63
3612	AMEX	IVW	Tue, Oct 7, 2014	26.45	26.46	26.15	26.15
3611	AMEX	IVW	Mon, Oct 6, 2014	26.74	26.75	26.47	26.56
3610	AMEX	IVW	Fri, Oct 3, 2014	26.52	26.67	26.42	26.61
3609	AMEX	IVW	Thu, Oct 2, 2014	26.30	26.39	26.01	26.31
3608	AMEX	IVW	Wed, Oct 1, 2014	26.67	26.67	26.23	26.30
3607	AMEX	IVW	Tue, Sep 30, 2014	26.81	26.87	26.64	26.71
3606	AMEX	IVW	Mon, Sep 29, 2014	26.56	26.81	26.53	26.77
3605	AMEX	IVW	Fri, Sep 26, 2014	26.59	26.86	26.59	26.82
3604	AMEX	IVW	Thu, Sep 25, 2014	26.94	26.96	26.54	26.54
3603	AMEX	IVW	Wed, Sep 24, 2014	26.78	27.02	26.70	27.01
3602	AMEX	IVW	Tue, Sep 23, 2014	26.89	27.00	26.84	26.85
3601	AMEX	IVW	Mon, Sep 22, 2014	27.16	27.17	26.91	26.98
3600	AMEX	IVW	Fri, Sep 19, 2014	27.34	27.35	27.15	27.21
3599	AMEX	IVW	Thu, Sep 18, 2014	27.16	27.24	27.14	27.23
3598	AMEX	IVW	Wed, Sep 17, 2014	27.06	27.20	26.93	27.07
3597	AMEX	IVW	Tue, Sep 16, 2014	26.75	27.07	26.72	27.04
3596	AMEX	IVW	Mon, Sep 15, 2014	26.91	26.93	26.76	26.82
3595	AMEX	IVW	Fri, Sep 12, 2014	27.02	27.03	26.83	26.91
3594	AMEX	IVW	Thu, Sep 11, 2014	26.96	27.07	26.91	27.06
3593	AMEX	IVW	Wed, Sep 10, 2014	26.92	27.07	26.85	27.06
3592	AMEX	IVW	Tue, Sep 9, 2014	27.05	27.12	26.85	26.91
3591	AMEX	IVW	Mon, Sep 8, 2014	27.12	27.14	26.98	27.08
3590	AMEX	IVW	Fri, Sep 5, 2014	26.97	27.12	26.87	27.11
3589	AMEX	IVW	Thu, Sep 4, 2014	27.07	27.18	26.92	26.97
3588	AMEX	IVW	Wed, Sep 3, 2014	27.18	27.18	26.99	27.03
3587	AMEX	IVW	Tue, Sep 2, 2014	27.13	27.15	27.01	27.11
3586	AMEX	IVW	Fri, Aug 29, 2014	27.07	27.08	26.96	27.07
3585	AMEX	IVW	Thu, Aug 28, 2014	26.93	27.03	26.92	27.01
3584	AMEX	IVW	Wed, Aug 27, 2014	27.09	27.11	27.00	27.05
3583	AMEX	IVW	Tue, Aug 26, 2014	27.07	27.13	27.05	27.07
3582	AMEX	IVW	Mon, Aug 25, 2014	27.07	27.10	27.00	27.07
3581	AMEX	IVW	Fri, Aug 22, 2014	26.91	26.97	26.85	26.92
3580	AMEX	IVW	Thu, Aug 21, 2014	26.93	26.95	26.86	26.92
3579	AMEX	IVW	Wed, Aug 20, 2014	26.78	26.92	26.76	26.89
3578	AMEX	IVW	Tue, Aug 19, 2014	26.74	26.84	26.71	26.83
3577	AMEX	IVW	Mon, Aug 18, 2014	26.57	26.67	26.56	26.67
3576	AMEX	IVW	Fri, Aug 15, 2014	26.50	26.52	26.21	26.41
3575	AMEX	IVW	Thu, Aug 14, 2014	26.27	26.38	26.27	26.38
3574	AMEX	IVW	Wed, Aug 13, 2014	26.12	26.27	26.11	26.25
3573	AMEX	IVW	Tue, Aug 12, 2014	26.05	26.12	25.95	26.02
3572	AMEX	IVW	Mon, Aug 11, 2014	26.08	26.19	26.06	26.08
3571	AMEX	IVW	Fri, Aug 8, 2014	25.74	26.00	25.68	25.99
3570	AMEX	IVW	Thu, Aug 7, 2014	25.94	25.96	25.64	25.70
3569	AMEX	IVW	Wed, Aug 6, 2014	25.68	25.95	25.68	25.83
3568	AMEX	IVW	Tue, Aug 5, 2014	25.97	26.05	25.76	25.86
3567	AMEX	IVW	Mon, Aug 4, 2014	25.96	26.14	25.84	26.07
3566	AMEX	IVW	Fri, Aug 1, 2014	25.88	26.06	25.76	25.90
3565	AMEX	IVW	Thu, Jul 31, 2014	26.30	26.32	25.95	25.97
3564	AMEX	IVW	Wed, Jul 30, 2014	26.57	26.60	26.39	26.49
3563	AMEX	IVW	Tue, Jul 29, 2014	26.59	26.64	26.44	26.44
3562	AMEX	IVW	Mon, Jul 28, 2014	26.58	26.61	26.41	26.55
3561	AMEX	IVW	Fri, Jul 25, 2014	26.63	26.64	26.50	26.57
3560	AMEX	IVW	Thu, Jul 24, 2014	26.75	26.77	26.68	26.71
3559	AMEX	IVW	Wed, Jul 23, 2014	26.71	26.76	26.66	26.72
3558	AMEX	IVW	Tue, Jul 22, 2014	26.60	26.68	26.58	26.63
3557	AMEX	IVW	Mon, Jul 21, 2014	26.48	26.53	26.39	26.50
3556	AMEX	IVW	Fri, Jul 18, 2014	26.35	26.58	26.31	26.57
3555	AMEX	IVW	Thu, Jul 17, 2014	26.50	26.57	26.20	26.23
3554	AMEX	IVW	Wed, Jul 16, 2014	26.64	26.65	26.51	26.58
3553	AMEX	IVW	Tue, Jul 15, 2014	26.63	26.67	26.38	26.50
3552	AMEX	IVW	Mon, Jul 14, 2014	26.59	26.65	26.57	26.61
3551	AMEX	IVW	Fri, Jul 11, 2014	26.39	26.47	26.33	26.45
3550	AMEX	IVW	Thu, Jul 10, 2014	26.18	26.47	26.18	26.39
3549	AMEX	IVW	Wed, Jul 9, 2014	26.44	26.52	26.37	26.50
3548	AMEX	IVW	Tue, Jul 8, 2014	26.54	26.54	26.27	26.36
3547	AMEX	IVW	Mon, Jul 7, 2014	26.64	26.65	26.55	26.58
3546	AMEX	IVW	Thu, Jul 3, 2014	26.61	26.69	26.57	26.67
3545	AMEX	IVW	Wed, Jul 2, 2014	26.52	26.57	26.50	26.54
3544	AMEX	IVW	Tue, Jul 1, 2014	26.38	26.59	26.35	26.51
3543	AMEX	IVW	Mon, Jun 30, 2014	26.30	26.34	26.26	26.30
3542	AMEX	IVW	Fri, Jun 27, 2014	26.17	26.30	26.14	26.29
3541	AMEX	IVW	Thu, Jun 26, 2014	26.23	26.23	26.04	26.22
3540	AMEX	IVW	Wed, Jun 25, 2014	25.99	26.26	25.99	26.23
3539	AMEX	IVW	Tue, Jun 24, 2014	26.15	26.30	26.01	26.05
3538	AMEX	IVW	Mon, Jun 23, 2014	26.32	26.32	26.24	26.26
3537	AMEX	IVW	Fri, Jun 20, 2014	26.33	26.33	26.27	26.29
3536	AMEX	IVW	Thu, Jun 19, 2014	26.28	26.30	26.17	26.26
3535	AMEX	IVW	Wed, Jun 18, 2014	26.06	26.27	25.94	26.25
3534	AMEX	IVW	Tue, Jun 17, 2014	25.97	26.09	25.95	26.05
3533	AMEX	IVW	Mon, Jun 16, 2014	25.94	26.06	25.90	26.00
3532	AMEX	IVW	Fri, Jun 13, 2014	25.99	26.01	25.86	25.98
3531	AMEX	IVW	Thu, Jun 12, 2014	26.12	26.13	25.87	25.93
3530	AMEX	IVW	Wed, Jun 11, 2014	26.14	26.18	26.08	26.16
3529	AMEX	IVW	Tue, Jun 10, 2014	26.20	26.23	26.12	26.23
3528	AMEX	IVW	Mon, Jun 9, 2014	26.20	26.29	26.16	26.23
3527	AMEX	IVW	Fri, Jun 6, 2014	26.13	26.21	26.13	26.21
3526	AMEX	IVW	Thu, Jun 5, 2014	25.95	26.11	25.83	26.08
3525	AMEX	IVW	Wed, Jun 4, 2014	25.80	25.92	25.75	25.89
3524	AMEX	IVW	Tue, Jun 3, 2014	25.81	25.86	25.77	25.85
3523	AMEX	IVW	Mon, Jun 2, 2014	25.84	25.88	25.72	25.87
3522	AMEX	IVW	Fri, May 30, 2014	25.78	25.85	25.74	25.82
3521	AMEX	IVW	Thu, May 29, 2014	25.70	25.81	25.65	25.80
3520	AMEX	IVW	Wed, May 28, 2014	25.70	25.71	25.61	25.64
3519	AMEX	IVW	Tue, May 27, 2014	25.60	25.70	25.58	25.69
3518	AMEX	IVW	Fri, May 23, 2014	25.37	25.51	25.36	25.50
3517	AMEX	IVW	Thu, May 22, 2014	25.28	25.42	25.24	25.36
3516	AMEX	IVW	Wed, May 21, 2014	25.10	25.28	25.10	25.27
3515	AMEX	IVW	Tue, May 20, 2014	25.17	25.18	24.96	25.03
3514	AMEX	IVW	Mon, May 19, 2014	25.01	25.21	24.98	25.19
3513	AMEX	IVW	Fri, May 16, 2014	24.96	25.06	24.83	25.06
3512	AMEX	IVW	Thu, May 15, 2014	25.12	25.12	24.79	24.93
3511	AMEX	IVW	Wed, May 14, 2014	25.26	25.30	25.12	25.16
3510	AMEX	IVW	Tue, May 13, 2014	25.34	25.39	25.27	25.30
3509	AMEX	IVW	Mon, May 12, 2014	25.10	25.29	25.10	25.28
3508	AMEX	IVW	Fri, May 9, 2014	24.90	25.00	24.78	25.00
3507	AMEX	IVW	Thu, May 8, 2014	24.92	25.15	24.84	24.92
3506	AMEX	IVW	Wed, May 7, 2014	24.94	24.99	24.68	24.96
3505	AMEX	IVW	Tue, May 6, 2014	25.09	25.09	24.88	24.89
3504	AMEX	IVW	Mon, May 5, 2014	24.93	25.13	24.82	25.12
3503	AMEX	IVW	Fri, May 2, 2014	25.08	25.14	24.97	25.01
3502	AMEX	IVW	Thu, May 1, 2014	24.99	25.14	24.96	25.05
3501	AMEX	IVW	Wed, Apr 30, 2014	24.87	25.03	24.83	25.00
3500	AMEX	IVW	Tue, Apr 29, 2014	24.87	24.96	24.78	24.91
3499	AMEX	IVW	Mon, Apr 28, 2014	24.82	24.94	24.50	24.79
3498	AMEX	IVW	Fri, Apr 25, 2014	24.88	24.90	24.65	24.71
3497	AMEX	IVW	Thu, Apr 24, 2014	25.08	25.11	24.82	24.97
3496	AMEX	IVW	Wed, Apr 23, 2014	25.04	25.04	24.89	24.91
3495	AMEX	IVW	Tue, Apr 22, 2014	24.94	25.08	24.90	25.01
3494	AMEX	IVW	Mon, Apr 21, 2014	24.74	24.86	24.70	24.85
3493	AMEX	IVW	Thu, Apr 17, 2014	24.65	24.80	24.59	24.72
3492	AMEX	IVW	Wed, Apr 16, 2014	24.56	24.70	24.46	24.69
3491	AMEX	IVW	Tue, Apr 15, 2014	24.28	24.44	23.97	24.39
3490	AMEX	IVW	Mon, Apr 14, 2014	24.23	24.31	24.01	24.23
3489	AMEX	IVW	Fri, Apr 11, 2014	24.16	24.33	24.00	24.02
3488	AMEX	IVW	Thu, Apr 10, 2014	24.91	24.92	24.25	24.29
3487	AMEX	IVW	Wed, Apr 9, 2014	24.63	24.92	24.59	24.92
3486	AMEX	IVW	Tue, Apr 8, 2014	24.46	24.60	24.34	24.56
3485	AMEX	IVW	Mon, Apr 7, 2014	24.66	24.75	24.37	24.46
3484	AMEX	IVW	Fri, Apr 4, 2014	25.35	25.35	24.72	24.77
3483	AMEX	IVW	Thu, Apr 3, 2014	25.31	25.32	25.08	25.18
3482	AMEX	IVW	Wed, Apr 2, 2014	25.23	25.30	25.20	25.27
3481	AMEX	IVW	Tue, Apr 1, 2014	25.01	25.19	25.01	25.18
3480	AMEX	IVW	Mon, Mar 31, 2014	24.91	25.00	24.89	24.96
3479	AMEX	IVW	Fri, Mar 28, 2014	24.72	24.90	24.67	24.73
3478	AMEX	IVW	Thu, Mar 27, 2014	24.72	24.76	24.52	24.63
3477	AMEX	IVW	Wed, Mar 26, 2014	25.07	25.09	24.72	24.72
3476	AMEX	IVW	Tue, Mar 25, 2014	24.97	25.10	24.80	24.95
3475	AMEX	IVW	Mon, Mar 24, 2014	25.21	25.23	24.81	24.94
3474	AMEX	IVW	Fri, Mar 21, 2014	25.39	25.42	25.07	25.11
3473	AMEX	IVW	Thu, Mar 20, 2014	25.13	25.29	25.04	25.26
3472	AMEX	IVW	Wed, Mar 19, 2014	25.35	25.37	25.01	25.16
3471	AMEX	IVW	Tue, Mar 18, 2014	25.19	25.37	25.16	25.34
3470	AMEX	IVW	Mon, Mar 17, 2014	25.02	25.20	25.01	25.12
3469	AMEX	IVW	Fri, Mar 14, 2014	24.93	25.04	24.86	24.88
3468	AMEX	IVW	Thu, Mar 13, 2014	25.38	25.40	24.89	24.97
3467	AMEX	IVW	Wed, Mar 12, 2014	25.18	25.31	25.09	25.30
3466	AMEX	IVW	Tue, Mar 11, 2014	25.46	25.51	25.24	25.31
3465	AMEX	IVW	Mon, Mar 10, 2014	25.39	25.43	25.26	25.40
3464	AMEX	IVW	Fri, Mar 7, 2014	25.53	25.55	25.31	25.41
3463	AMEX	IVW	Thu, Mar 6, 2014	25.50	25.54	25.41	25.45
3462	AMEX	IVW	Wed, Mar 5, 2014	25.43	25.47	25.39	25.40
3461	AMEX	IVW	Tue, Mar 4, 2014	25.27	25.46	25.27	25.43
3460	AMEX	IVW	Mon, Mar 3, 2014	25.00	25.08	24.85	25.02
3459	AMEX	IVW	Fri, Feb 28, 2014	25.16	25.35	25.03	25.21
3458	AMEX	IVW	Thu, Feb 27, 2014	24.96	25.18	24.96	25.17
3457	AMEX	IVW	Wed, Feb 26, 2014	25.08	25.14	24.94	25.01
3456	AMEX	IVW	Tue, Feb 25, 2014	25.01	25.12	24.93	25.02
3455	AMEX	IVW	Mon, Feb 24, 2014	24.93	25.18	24.93	25.04
3454	AMEX	IVW	Fri, Feb 21, 2014	24.98	25.03	24.88	24.90
3453	AMEX	IVW	Thu, Feb 20, 2014	24.76	24.95	24.69	24.89
3452	AMEX	IVW	Wed, Feb 19, 2014	24.85	25.00	24.72	24.76
3451	AMEX	IVW	Tue, Feb 18, 2014	24.91	24.97	24.83	24.93
3450	AMEX	IVW	Fri, Feb 14, 2014	24.76	24.91	24.72	24.87
3449	AMEX	IVW	Thu, Feb 13, 2014	24.46	24.81	24.46	24.79
3448	AMEX	IVW	Wed, Feb 12, 2014	24.66	24.71	24.58	24.63
3447	AMEX	IVW	Tue, Feb 11, 2014	24.37	24.66	24.35	24.60
3446	AMEX	IVW	Mon, Feb 10, 2014	24.27	24.35	24.22	24.34
3445	AMEX	IVW	Fri, Feb 7, 2014	24.04	24.28	23.97	24.27
3444	AMEX	IVW	Thu, Feb 6, 2014	23.65	23.91	23.65	23.90
3443	AMEX	IVW	Wed, Feb 5, 2014	23.55	23.65	23.35	23.57
3442	AMEX	IVW	Tue, Feb 4, 2014	23.52	23.68	23.45	23.62
3441	AMEX	IVW	Mon, Feb 3, 2014	23.96	24.01	23.36	23.40
3440	AMEX	IVW	Fri, Jan 31, 2014	23.82	24.11	23.78	23.96
3439	AMEX	IVW	Thu, Jan 30, 2014	23.99	24.15	23.94	24.07
3438	AMEX	IVW	Wed, Jan 29, 2014	23.81	23.91	23.68	23.74
3437	AMEX	IVW	Tue, Jan 28, 2014	23.93	24.04	23.87	24.02
3436	AMEX	IVW	Mon, Jan 27, 2014	24.11	24.14	23.77	23.91
3435	AMEX	IVW	Fri, Jan 24, 2014	24.46	24.49	24.07	24.07
3434	AMEX	IVW	Thu, Jan 23, 2014	24.72	24.72	24.48	24.61
3433	AMEX	IVW	Wed, Jan 22, 2014	24.81	24.83	24.74	24.82
3432	AMEX	IVW	Tue, Jan 21, 2014	24.80	24.83	24.59	24.76
3431	AMEX	IVW	Fri, Jan 17, 2014	24.70	24.75	24.59	24.64
3430	AMEX	IVW	Thu, Jan 16, 2014	24.71	24.75	24.66	24.73
3429	AMEX	IVW	Wed, Jan 15, 2014	24.67	24.79	24.66	24.76
3428	AMEX	IVW	Tue, Jan 14, 2014	24.36	24.63	24.34	24.62
3427	AMEX	IVW	Mon, Jan 13, 2014	24.59	24.66	24.24	24.29
3426	AMEX	IVW	Fri, Jan 10, 2014	24.62	24.66	24.48	24.63
3425	AMEX	IVW	Thu, Jan 9, 2014	24.63	24.66	24.46	24.56
3424	AMEX	IVW	Wed, Jan 8, 2014	24.53	24.61	24.46	24.57
3423	AMEX	IVW	Tue, Jan 7, 2014	24.46	24.56	24.44	24.53
3422	AMEX	IVW	Mon, Jan 6, 2014	24.50	24.50	24.29	24.34
3421	AMEX	IVW	Fri, Jan 3, 2014	24.53	24.55	24.41	24.42
3420	AMEX	IVW	Thu, Jan 2, 2014	24.61	24.61	24.40	24.48
3419	AMEX	IVW	Tue, Dec 31, 2013	24.60	24.70	24.60	24.69
3418	AMEX	IVW	Mon, Dec 30, 2013	24.59	24.60	24.53	24.57
3417	AMEX	IVW	Fri, Dec 27, 2013	24.67	24.68	24.57	24.58
3416	AMEX	IVW	Thu, Dec 26, 2013	24.57	24.63	24.54	24.63
3415	AMEX	IVW	Tue, Dec 24, 2013	24.48	24.51	24.45	24.51
3414	AMEX	IVW	Mon, Dec 23, 2013	24.47	24.47	24.39	24.47
3413	AMEX	IVW	Fri, Dec 20, 2013	24.31	24.49	24.30	24.44
3412	AMEX	IVW	Thu, Dec 19, 2013	24.22	24.29	24.17	24.27
3411	AMEX	IVW	Wed, Dec 18, 2013	23.93	24.29	23.68	24.29
3410	AMEX	IVW	Tue, Dec 17, 2013	23.97	23.97	23.82	23.89
3409	AMEX	IVW	Mon, Dec 16, 2013	23.91	24.03	23.89	23.94
3408	AMEX	IVW	Fri, Dec 13, 2013	23.90	23.90	23.76	23.80
3407	AMEX	IVW	Thu, Dec 12, 2013	23.89	23.92	23.77	23.80
3406	AMEX	IVW	Wed, Dec 11, 2013	24.17	24.19	23.87	23.90
3405	AMEX	IVW	Tue, Dec 10, 2013	24.16	24.22	24.12	24.14
3404	AMEX	IVW	Mon, Dec 9, 2013	24.26	24.27	24.20	24.23
3403	AMEX	IVW	Fri, Dec 6, 2013	24.15	24.21	24.07	24.18
3402	AMEX	IVW	Thu, Dec 5, 2013	23.97	24.01	23.90	23.92
3401	AMEX	IVW	Wed, Dec 4, 2013	23.90	24.06	23.79	23.98
3400	AMEX	IVW	Tue, Dec 3, 2013	24.00	24.06	23.91	23.99
3399	AMEX	IVW	Mon, Dec 2, 2013	24.15	24.19	24.04	24.07
3398	AMEX	IVW	Fri, Nov 29, 2013	24.19	24.24	24.03	24.03
3397	AMEX	IVW	Wed, Nov 27, 2013	24.09	24.15	24.07	24.14
3396	AMEX	IVW	Tue, Nov 26, 2013	24.03	24.13	23.98	24.06
3395	AMEX	IVW	Mon, Nov 25, 2013	24.07	24.07	23.98	24.00
3394	AMEX	IVW	Fri, Nov 22, 2013	23.92	24.02	23.89	24.02
3393	AMEX	IVW	Thu, Nov 21, 2013	23.76	23.90	23.75	23.90
3392	AMEX	IVW	Wed, Nov 20, 2013	23.82	23.89	23.63	23.70
3391	AMEX	IVW	Tue, Nov 19, 2013	23.82	23.90	23.74	23.78
3390	AMEX	IVW	Mon, Nov 18, 2013	24.00	24.02	23.80	23.85
3389	AMEX	IVW	Fri, Nov 15, 2013	23.87	23.96	23.86	23.95
3388	AMEX	IVW	Thu, Nov 14, 2013	23.73	23.87	23.73	23.86
3387	AMEX	IVW	Wed, Nov 13, 2013	23.39	23.72	23.39	23.71
3386	AMEX	IVW	Tue, Nov 12, 2013	23.48	23.55	23.44	23.52
3385	AMEX	IVW	Mon, Nov 11, 2013	23.50	23.56	23.47	23.52
3384	AMEX	IVW	Fri, Nov 8, 2013	23.26	23.52	23.21	23.51
3383	AMEX	IVW	Thu, Nov 7, 2013	23.57	23.61	23.20	23.21
3382	AMEX	IVW	Wed, Nov 6, 2013	23.59	23.61	23.47	23.55
3381	AMEX	IVW	Tue, Nov 5, 2013	23.44	23.52	23.36	23.48
3380	AMEX	IVW	Mon, Nov 4, 2013	23.54	23.54	23.44	23.52
3379	AMEX	IVW	Fri, Nov 1, 2013	23.48	23.53	23.34	23.45
3378	AMEX	IVW	Thu, Oct 31, 2013	23.44	23.55	23.38	23.40
3377	AMEX	IVW	Wed, Oct 30, 2013	23.62	23.63	23.38	23.46
3376	AMEX	IVW	Tue, Oct 29, 2013	23.51	23.58	23.47	23.58
3375	AMEX	IVW	Mon, Oct 28, 2013	23.41	23.50	23.38	23.46
3374	AMEX	IVW	Fri, Oct 25, 2013	23.36	23.42	23.30	23.42
3373	AMEX	IVW	Thu, Oct 24, 2013	23.27	23.34	23.23	23.30
3372	AMEX	IVW	Wed, Oct 23, 2013	23.22	23.25	23.12	23.22
3371	AMEX	IVW	Tue, Oct 22, 2013	23.25	23.37	23.18	23.30
3370	AMEX	IVW	Mon, Oct 21, 2013	23.21	23.21	23.12	23.18
3369	AMEX	IVW	Fri, Oct 18, 2013	23.09	23.18	23.02	23.16
3368	AMEX	IVW	Thu, Oct 17, 2013	22.75	22.98	22.71	22.97
3367	AMEX	IVW	Wed, Oct 16, 2013	22.66	22.83	22.63	22.81
3366	AMEX	IVW	Tue, Oct 15, 2013	22.62	22.68	22.50	22.51
3365	AMEX	IVW	Mon, Oct 14, 2013	22.40	22.68	22.38	22.68
3364	AMEX	IVW	Fri, Oct 11, 2013	22.38	22.55	22.35	22.55
3363	AMEX	IVW	Thu, Oct 10, 2013	22.17	22.41	22.14	22.40
3362	AMEX	IVW	Wed, Oct 9, 2013	22.01	22.01	21.79	21.92
3361	AMEX	IVW	Tue, Oct 8, 2013	22.27	22.27	21.94	21.95
3360	AMEX	IVW	Mon, Oct 7, 2013	22.27	22.41	22.25	22.25
3359	AMEX	IVW	Fri, Oct 4, 2013	22.32	22.48	22.28	22.45
3358	AMEX	IVW	Thu, Oct 3, 2013	22.49	22.49	22.19	22.29
3357	AMEX	IVW	Wed, Oct 2, 2013	22.40	22.51	22.33	22.51
3356	AMEX	IVW	Tue, Oct 1, 2013	22.37	22.54	22.34	22.54
3355	AMEX	IVW	Mon, Sep 30, 2013	22.24	22.40	22.21	22.34
3354	AMEX	IVW	Fri, Sep 27, 2013	22.41	22.47	22.36	22.45
3353	AMEX	IVW	Thu, Sep 26, 2013	22.46	22.56	22.43	22.52
3352	AMEX	IVW	Wed, Sep 25, 2013	22.49	22.51	22.38	22.40
3351	AMEX	IVW	Tue, Sep 24, 2013	22.53	22.62	22.45	22.50
3350	AMEX	IVW	Mon, Sep 23, 2013	22.73	22.76	22.56	22.62
3349	AMEX	IVW	Fri, Sep 20, 2013	22.90	22.90	22.72	22.73
3348	AMEX	IVW	Thu, Sep 19, 2013	22.94	22.94	22.83	22.87
3347	AMEX	IVW	Wed, Sep 18, 2013	22.55	22.90	22.52	22.87
3346	AMEX	IVW	Tue, Sep 17, 2013	22.48	22.57	22.47	22.56
3345	AMEX	IVW	Mon, Sep 16, 2013	22.60	22.60	22.42	22.45
3344	AMEX	IVW	Fri, Sep 13, 2013	22.34	22.37	22.28	22.35
3343	AMEX	IVW	Thu, Sep 12, 2013	22.35	22.38	22.29	22.32
3342	AMEX	IVW	Wed, Sep 11, 2013	22.24	22.35	22.21	22.35
3341	AMEX	IVW	Tue, Sep 10, 2013	22.30	22.31	22.24	22.29
3340	AMEX	IVW	Mon, Sep 9, 2013	22.01	22.18	22.01	22.17
3339	AMEX	IVW	Fri, Sep 6, 2013	22.00	22.07	21.75	21.94
3338	AMEX	IVW	Thu, Sep 5, 2013	21.94	22.00	21.92	21.93
3337	AMEX	IVW	Wed, Sep 4, 2013	21.73	21.96	21.70	21.93
3336	AMEX	IVW	Tue, Sep 3, 2013	21.79	21.86	21.63	21.72
3335	AMEX	IVW	Fri, Aug 30, 2013	21.72	21.72	21.54	21.59
3334	AMEX	IVW	Thu, Aug 29, 2013	21.59	21.80	21.58	21.68
3333	AMEX	IVW	Wed, Aug 28, 2013	21.56	21.70	21.52	21.63
3332	AMEX	IVW	Tue, Aug 27, 2013	21.70	21.77	21.53	21.56
3331	AMEX	IVW	Mon, Aug 26, 2013	21.99	22.08	21.90	21.91
3330	AMEX	IVW	Fri, Aug 23, 2013	21.97	21.98	21.86	21.96
3329	AMEX	IVW	Thu, Aug 22, 2013	21.76	21.92	21.76	21.90
3328	AMEX	IVW	Wed, Aug 21, 2013	21.74	21.89	21.65	21.70
3327	AMEX	IVW	Tue, Aug 20, 2013	21.76	21.89	21.74	21.80
3326	AMEX	IVW	Mon, Aug 19, 2013	21.77	21.89	21.72	21.72
3325	AMEX	IVW	Fri, Aug 16, 2013	21.84	21.90	21.76	21.80
3324	AMEX	IVW	Thu, Aug 15, 2013	22.00	22.01	21.82	21.86
3323	AMEX	IVW	Wed, Aug 14, 2013	22.31	22.34	22.18	22.19
3322	AMEX	IVW	Tue, Aug 13, 2013	22.28	22.33	22.12	22.31
3321	AMEX	IVW	Mon, Aug 12, 2013	22.13	22.25	22.10	22.22
3320	AMEX	IVW	Fri, Aug 9, 2013	22.25	22.33	22.17	22.22
3319	AMEX	IVW	Thu, Aug 8, 2013	22.35	22.36	22.19	22.30
3318	AMEX	IVW	Wed, Aug 7, 2013	22.25	22.26	22.14	22.22
3317	AMEX	IVW	Tue, Aug 6, 2013	22.37	22.38	22.24	22.31
3316	AMEX	IVW	Mon, Aug 5, 2013	22.39	22.43	22.35	22.41
3315	AMEX	IVW	Fri, Aug 2, 2013	22.33	22.42	22.30	22.42
3314	AMEX	IVW	Thu, Aug 1, 2013	22.29	22.39	22.27	22.35
3313	AMEX	IVW	Wed, Jul 31, 2013	22.18	22.27	22.10	22.11
3312	AMEX	IVW	Tue, Jul 30, 2013	22.15	22.20	22.08	22.14
3311	AMEX	IVW	Mon, Jul 29, 2013	22.11	22.16	22.04	22.10
3310	AMEX	IVW	Fri, Jul 26, 2013	22.04	22.17	21.95	22.16
3309	AMEX	IVW	Thu, Jul 25, 2013	22.04	22.14	21.99	22.13
3308	AMEX	IVW	Wed, Jul 24, 2013	22.21	22.22	22.02	22.06
3307	AMEX	IVW	Tue, Jul 23, 2013	22.22	22.22	22.08	22.09
3306	AMEX	IVW	Mon, Jul 22, 2013	22.18	22.20	22.10	22.17
3305	AMEX	IVW	Fri, Jul 19, 2013	22.07	22.13	22.03	22.13
3304	AMEX	IVW	Thu, Jul 18, 2013	22.08	22.19	22.07	22.13
3303	AMEX	IVW	Wed, Jul 17, 2013	22.10	22.13	22.04	22.08
3302	AMEX	IVW	Tue, Jul 16, 2013	22.08	22.10	21.97	22.02
3301	AMEX	IVW	Mon, Jul 15, 2013	22.10	22.12	22.05	22.09
3300	AMEX	IVW	Fri, Jul 12, 2013	22.00	22.08	21.97	22.06
3299	AMEX	IVW	Thu, Jul 11, 2013	21.92	22.03	21.90	22.03
3298	AMEX	IVW	Wed, Jul 10, 2013	21.65	21.75	21.61	21.69
3297	AMEX	IVW	Tue, Jul 9, 2013	21.63	21.68	21.54	21.66
3296	AMEX	IVW	Mon, Jul 8, 2013	21.52	21.58	21.46	21.49
3295	AMEX	IVW	Fri, Jul 5, 2013	21.36	21.43	21.21	21.42
3294	AMEX	IVW	Wed, Jul 3, 2013	21.09	21.28	21.07	21.21
3293	AMEX	IVW	Tue, Jul 2, 2013	21.15	21.30	21.08	21.18
3292	AMEX	IVW	Mon, Jul 1, 2013	21.16	21.32	21.14	21.16
3291	AMEX	IVW	Fri, Jun 28, 2013	21.05	21.16	20.96	21.00
3290	AMEX	IVW	Thu, Jun 27, 2013	21.15	21.21	21.10	21.11
3289	AMEX	IVW	Wed, Jun 26, 2013	20.97	21.05	20.91	21.01
3288	AMEX	IVW	Tue, Jun 25, 2013	20.90	20.95	20.75	20.88
3287	AMEX	IVW	Mon, Jun 24, 2013	20.76	20.88	20.53	20.70
3286	AMEX	IVW	Fri, Jun 21, 2013	21.03	21.06	20.75	20.96
3285	AMEX	IVW	Thu, Jun 20, 2013	21.26	21.28	20.86	20.90
3284	AMEX	IVW	Wed, Jun 19, 2013	21.74	21.77	21.45	21.45
3283	AMEX	IVW	Tue, Jun 18, 2013	21.58	21.77	21.58	21.74
3282	AMEX	IVW	Mon, Jun 17, 2013	21.55	21.68	21.46	21.58
3281	AMEX	IVW	Fri, Jun 14, 2013	21.49	21.58	21.39	21.42
3280	AMEX	IVW	Thu, Jun 13, 2013	21.22	21.57	21.15	21.53
3279	AMEX	IVW	Wed, Jun 12, 2013	21.57	21.58	21.20	21.22
3278	AMEX	IVW	Tue, Jun 11, 2013	21.44	21.61	21.35	21.42
3277	AMEX	IVW	Mon, Jun 10, 2013	21.72	21.72	21.59	21.62
3276	AMEX	IVW	Fri, Jun 7, 2013	21.51	21.66	21.44	21.65
3275	AMEX	IVW	Thu, Jun 6, 2013	21.18	21.37	21.05	21.37
3274	AMEX	IVW	Wed, Jun 5, 2013	21.43	21.50	21.18	21.19
3273	AMEX	IVW	Tue, Jun 4, 2013	21.64	21.72	21.40	21.50
3272	AMEX	IVW	Mon, Jun 3, 2013	21.57	21.62	21.39	21.60
3271	AMEX	IVW	Fri, May 31, 2013	21.74	21.86	21.47	21.50
3270	AMEX	IVW	Thu, May 30, 2013	21.73	21.89	21.72	21.79
3269	AMEX	IVW	Wed, May 29, 2013	21.79	21.80	21.62	21.70
3268	AMEX	IVW	Tue, May 28, 2013	22.02	22.10	21.84	21.89
3267	AMEX	IVW	Fri, May 24, 2013	21.66	21.77	21.60	21.77
3266	AMEX	IVW	Thu, May 23, 2013	21.62	21.85	21.60	21.78
3265	AMEX	IVW	Wed, May 22, 2013	22.06	22.27	21.76	21.84
3264	AMEX	IVW	Tue, May 21, 2013	21.98	22.10	21.91	22.03
3263	AMEX	IVW	Mon, May 20, 2013	21.99	22.07	21.93	21.97
3262	AMEX	IVW	Fri, May 17, 2013	21.91	22.02	21.86	22.01
3261	AMEX	IVW	Thu, May 16, 2013	21.90	21.96	21.80	21.83
3260	AMEX	IVW	Wed, May 15, 2013	21.78	21.96	21.78	21.93
3259	AMEX	IVW	Tue, May 14, 2013	21.64	21.85	21.64	21.83
3258	AMEX	IVW	Mon, May 13, 2013	21.58	21.68	21.55	21.63
3257	AMEX	IVW	Fri, May 10, 2013	21.53	21.62	21.49	21.62
3256	AMEX	IVW	Thu, May 9, 2013	21.54	21.62	21.46	21.52
3255	AMEX	IVW	Wed, May 8, 2013	21.42	21.55	21.42	21.54
3254	AMEX	IVW	Tue, May 7, 2013	21.41	21.46	21.33	21.45
3253	AMEX	IVW	Mon, May 6, 2013	21.33	21.39	21.31	21.36
3252	AMEX	IVW	Fri, May 3, 2013	21.27	21.36	21.24	21.31
3251	AMEX	IVW	Thu, May 2, 2013	20.92	21.11	20.90	21.08
3250	AMEX	IVW	Wed, May 1, 2013	20.99	21.00	20.84	20.87
3249	AMEX	IVW	Tue, Apr 30, 2013	20.98	21.04	20.89	21.01
3248	AMEX	IVW	Mon, Apr 29, 2013	20.89	21.03	20.87	20.98
3247	AMEX	IVW	Fri, Apr 26, 2013	20.84	20.87	20.76	20.82
3246	AMEX	IVW	Thu, Apr 25, 2013	20.84	20.95	20.83	20.86
3245	AMEX	IVW	Wed, Apr 24, 2013	20.81	20.87	20.76	20.78
3244	AMEX	IVW	Tue, Apr 23, 2013	20.73	20.85	20.62	20.83
3243	AMEX	IVW	Mon, Apr 22, 2013	20.53	20.65	20.42	20.62
3242	AMEX	IVW	Fri, Apr 19, 2013	20.32	20.49	20.30	20.48
3241	AMEX	IVW	Thu, Apr 18, 2013	20.49	20.49	20.20	20.27
3240	AMEX	IVW	Wed, Apr 17, 2013	20.58	20.59	20.34	20.45
3239	AMEX	IVW	Tue, Apr 16, 2013	20.57	20.76	20.55	20.75
3238	AMEX	IVW	Mon, Apr 15, 2013	20.81	20.83	20.43	20.43
3237	AMEX	IVW	Fri, Apr 12, 2013	20.86	20.91	20.78	20.90
3236	AMEX	IVW	Thu, Apr 11, 2013	20.85	20.98	20.83	20.93
3235	AMEX	IVW	Wed, Apr 10, 2013	20.62	20.87	20.61	20.85
3234	AMEX	IVW	Tue, Apr 9, 2013	20.54	20.63	20.47	20.57
3233	AMEX	IVW	Mon, Apr 8, 2013	20.38	20.51	20.32	20.50
3232	AMEX	IVW	Fri, Apr 5, 2013	20.24	20.38	20.20	20.37
3231	AMEX	IVW	Thu, Apr 4, 2013	20.47	20.55	20.41	20.49
3230	AMEX	IVW	Wed, Apr 3, 2013	20.65	20.67	20.39	20.45
3229	AMEX	IVW	Tue, Apr 2, 2013	20.58	20.67	20.55	20.62
3228	AMEX	IVW	Mon, Apr 1, 2013	20.60	20.63	20.46	20.50
3227	AMEX	IVW	Thu, Mar 28, 2013	20.52	20.63	20.50	20.60
3226	AMEX	IVW	Wed, Mar 27, 2013	20.42	20.54	20.38	20.54
3225	AMEX	IVW	Tue, Mar 26, 2013	20.44	20.54	20.44	20.54
3224	AMEX	IVW	Mon, Mar 25, 2013	20.51	20.54	20.28	20.37
3223	AMEX	IVW	Fri, Mar 22, 2013	20.42	20.52	20.40	20.52
3222	AMEX	IVW	Thu, Mar 21, 2013	20.39	20.46	20.31	20.34
3221	AMEX	IVW	Wed, Mar 20, 2013	20.50	20.56	20.47	20.53
3220	AMEX	IVW	Tue, Mar 19, 2013	20.47	20.49	20.24	20.38
3219	AMEX	IVW	Mon, Mar 18, 2013	20.31	20.50	20.29	20.42
3218	AMEX	IVW	Fri, Mar 15, 2013	20.52	20.54	20.45	20.50
3217	AMEX	IVW	Thu, Mar 14, 2013	20.51	20.55	20.48	20.54
3216	AMEX	IVW	Wed, Mar 13, 2013	20.44	20.49	20.37	20.45
3215	AMEX	IVW	Tue, Mar 12, 2013	20.47	20.49	20.37	20.43
3214	AMEX	IVW	Mon, Mar 11, 2013	20.41	20.49	20.38	20.49
3213	AMEX	IVW	Fri, Mar 8, 2013	20.43	20.45	20.31	20.42
3212	AMEX	IVW	Thu, Mar 7, 2013	20.34	20.37	20.31	20.35
3211	AMEX	IVW	Wed, Mar 6, 2013	20.38	20.39	20.28	20.32
3210	AMEX	IVW	Tue, Mar 5, 2013	20.21	20.36	20.21	20.32
3209	AMEX	IVW	Mon, Mar 4, 2013	19.96	20.11	19.94	20.11
3208	AMEX	IVW	Fri, Mar 1, 2013	19.87	20.03	19.79	20.01
3207	AMEX	IVW	Thu, Feb 28, 2013	19.97	20.10	19.92	19.92
3206	AMEX	IVW	Wed, Feb 27, 2013	19.74	20.04	19.71	19.96
3205	AMEX	IVW	Tue, Feb 26, 2013	19.68	19.76	19.58	19.74
3204	AMEX	IVW	Mon, Feb 25, 2013	20.04	20.08	19.60	19.60
3203	AMEX	IVW	Fri, Feb 22, 2013	19.85	19.93	19.79	19.93
3202	AMEX	IVW	Thu, Feb 21, 2013	19.83	19.83	19.69	19.75
3201	AMEX	IVW	Wed, Feb 20, 2013	20.14	20.14	19.89	19.89
3200	AMEX	IVW	Tue, Feb 19, 2013	20.04	20.15	20.04	20.15
3199	AMEX	IVW	Fri, Feb 15, 2013	20.02	20.06	19.93	20.01
3198	AMEX	IVW	Thu, Feb 14, 2013	19.93	20.02	19.91	20.00
3197	AMEX	IVW	Wed, Feb 13, 2013	20.00	20.04	19.91	19.98
3196	AMEX	IVW	Tue, Feb 12, 2013	19.97	20.00	19.94	19.95
3195	AMEX	IVW	Mon, Feb 11, 2013	19.97	19.99	19.92	19.97
3194	AMEX	IVW	Fri, Feb 8, 2013	19.90	19.99	19.89	19.98
3193	AMEX	IVW	Thu, Feb 7, 2013	19.86	19.87	19.68	19.84
3192	AMEX	IVW	Wed, Feb 6, 2013	19.80	19.89	19.78	19.85
3191	AMEX	IVW	Tue, Feb 5, 2013	19.72	19.90	19.72	19.84
3190	AMEX	IVW	Mon, Feb 4, 2013	19.76	19.79	19.61	19.63
3189	AMEX	IVW	Fri, Feb 1, 2013	19.82	19.90	19.76	19.86
3188	AMEX	IVW	Thu, Jan 31, 2013	19.73	19.80	19.67	19.69
3187	AMEX	IVW	Wed, Jan 30, 2013	19.81	19.86	19.72	19.74
3186	AMEX	IVW	Tue, Jan 29, 2013	19.70	19.84	19.66	19.81
3185	AMEX	IVW	Mon, Jan 28, 2013	19.80	19.80	19.70	19.75
3184	AMEX	IVW	Fri, Jan 25, 2013	19.73	19.80	19.69	19.78
3183	AMEX	IVW	Thu, Jan 24, 2013	19.67	19.79	19.63	19.68
3182	AMEX	IVW	Wed, Jan 23, 2013	19.72	19.77	19.69	19.75
3181	AMEX	IVW	Tue, Jan 22, 2013	19.63	19.69	19.56	19.69
3180	AMEX	IVW	Fri, Jan 18, 2013	19.58	19.64	19.50	19.63
3179	AMEX	IVW	Thu, Jan 17, 2013	19.58	19.67	19.54	19.60
3178	AMEX	IVW	Wed, Jan 16, 2013	19.44	19.52	19.42	19.49
3177	AMEX	IVW	Tue, Jan 15, 2013	19.40	19.48	19.37	19.45
3176	AMEX	IVW	Mon, Jan 14, 2013	19.50	19.53	19.45	19.49
3175	AMEX	IVW	Fri, Jan 11, 2013	19.52	19.55	19.49	19.55
3174	AMEX	IVW	Thu, Jan 10, 2013	19.51	19.53	19.38	19.53
3173	AMEX	IVW	Wed, Jan 9, 2013	19.39	19.45	19.37	19.40
3172	AMEX	IVW	Tue, Jan 8, 2013	19.35	19.40	19.27	19.35
3171	AMEX	IVW	Mon, Jan 7, 2013	19.36	19.40	19.32	19.38
3170	AMEX	IVW	Fri, Jan 4, 2013	19.41	19.46	19.35	19.42
3169	AMEX	IVW	Thu, Jan 3, 2013	19.43	19.47	19.33	19.39
3168	AMEX	IVW	Wed, Jan 2, 2013	19.29	19.44	19.25	19.43
3167	AMEX	IVW	Mon, Dec 31, 2012	18.58	18.95	18.55	18.95
3166	AMEX	IVW	Fri, Dec 28, 2012	18.69	18.79	18.60	18.60
3165	AMEX	IVW	Thu, Dec 27, 2012	18.84	18.87	18.59	18.81
3164	AMEX	IVW	Wed, Dec 26, 2012	18.97	18.97	18.77	18.82
3163	AMEX	IVW	Mon, Dec 24, 2012	18.92	18.96	18.91	18.93
3162	AMEX	IVW	Fri, Dec 21, 2012	18.87	19.00	18.86	18.97
3161	AMEX	IVW	Thu, Dec 20, 2012	19.06	19.12	18.98	19.12
3160	AMEX	IVW	Wed, Dec 19, 2012	19.22	19.22	19.05	19.06
3159	AMEX	IVW	Tue, Dec 18, 2012	19.14	19.33	19.10	19.31
3158	AMEX	IVW	Mon, Dec 17, 2012	18.93	19.10	18.93	19.10
3157	AMEX	IVW	Fri, Dec 14, 2012	18.95	18.98	18.87	18.90
3156	AMEX	IVW	Thu, Dec 13, 2012	19.13	19.18	18.96	19.02
3155	AMEX	IVW	Wed, Dec 12, 2012	19.23	19.27	19.11	19.14
3154	AMEX	IVW	Tue, Dec 11, 2012	19.10	19.26	19.08	19.16
3153	AMEX	IVW	Mon, Dec 10, 2012	18.97	19.07	18.97	19.01
3152	AMEX	IVW	Fri, Dec 7, 2012	19.06	19.07	18.93	18.99
3151	AMEX	IVW	Thu, Dec 6, 2012	18.89	19.00	18.85	18.98
3150	AMEX	IVW	Wed, Dec 5, 2012	18.97	19.00	18.78	18.90
3149	AMEX	IVW	Tue, Dec 4, 2012	18.97	19.04	18.91	18.95
3148	AMEX	IVW	Mon, Dec 3, 2012	19.17	19.18	18.98	18.99
3147	AMEX	IVW	Fri, Nov 30, 2012	19.09	19.12	19.02	19.08
3146	AMEX	IVW	Thu, Nov 29, 2012	19.09	19.14	19.00	19.09
3145	AMEX	IVW	Wed, Nov 28, 2012	18.77	19.01	18.69	19.00
3144	AMEX	IVW	Tue, Nov 27, 2012	18.91	18.98	18.84	18.86
3143	AMEX	IVW	Mon, Nov 26, 2012	18.88	18.95	18.82	18.95
3142	AMEX	IVW	Fri, Nov 23, 2012	18.82	18.98	18.79	18.97
3141	AMEX	IVW	Wed, Nov 21, 2012	18.69	18.74	18.67	18.72
3140	AMEX	IVW	Tue, Nov 20, 2012	18.66	18.71	18.53	18.68
3139	AMEX	IVW	Mon, Nov 19, 2012	18.49	18.68	18.49	18.67
3138	AMEX	IVW	Fri, Nov 16, 2012	18.22	18.33	18.08	18.30
3137	AMEX	IVW	Thu, Nov 15, 2012	18.24	18.29	18.12	18.20
3136	AMEX	IVW	Wed, Nov 14, 2012	18.51	18.54	18.20	18.24
3135	AMEX	IVW	Tue, Nov 13, 2012	18.42	18.65	18.41	18.47
3134	AMEX	IVW	Mon, Nov 12, 2012	18.56	18.60	18.47	18.52
3133	AMEX	IVW	Fri, Nov 9, 2012	18.43	18.66	18.41	18.50
3132	AMEX	IVW	Thu, Nov 8, 2012	18.70	18.76	18.45	18.45
3131	AMEX	IVW	Wed, Nov 7, 2012	18.93	18.93	18.62	18.71
3130	AMEX	IVW	Tue, Nov 6, 2012	19.01	19.17	19.00	19.09
3129	AMEX	IVW	Mon, Nov 5, 2012	18.89	19.01	18.86	18.98
3128	AMEX	IVW	Fri, Nov 2, 2012	19.21	19.21	18.90	18.91
3127	AMEX	IVW	Thu, Nov 1, 2012	18.95	19.14	18.94	19.11
3126	AMEX	IVW	Wed, Oct 31, 2012	19.00	19.00	18.82	18.91
3125	AMEX	IVW	Fri, Oct 26, 2012	18.91	19.00	18.80	18.93
3124	AMEX	IVW	Thu, Oct 25, 2012	19.00	19.03	18.83	18.91
3123	AMEX	IVW	Wed, Oct 24, 2012	19.02	19.03	18.85	18.88
3122	AMEX	IVW	Tue, Oct 23, 2012	19.00	19.03	18.87	18.94
3121	AMEX	IVW	Mon, Oct 22, 2012	19.14	19.21	19.04	19.20
3120	AMEX	IVW	Fri, Oct 19, 2012	19.46	19.46	19.13	19.16
3119	AMEX	IVW	Thu, Oct 18, 2012	19.55	19.61	19.44	19.50
3118	AMEX	IVW	Wed, Oct 17, 2012	19.58	19.64	19.55	19.62
3117	AMEX	IVW	Tue, Oct 16, 2012	19.47	19.62	19.46	19.60
3116	AMEX	IVW	Mon, Oct 15, 2012	19.28	19.40	19.23	19.39
3115	AMEX	IVW	Fri, Oct 12, 2012	19.29	19.37	19.20	19.23
3114	AMEX	IVW	Thu, Oct 11, 2012	19.40	19.41	19.26	19.26
3113	AMEX	IVW	Wed, Oct 10, 2012	19.38	19.40	19.24	19.27
3112	AMEX	IVW	Tue, Oct 9, 2012	19.57	19.58	19.38	19.39
3111	AMEX	IVW	Mon, Oct 8, 2012	19.62	19.64	19.56	19.60
3110	AMEX	IVW	Fri, Oct 5, 2012	19.79	19.82	19.63	19.68
3109	AMEX	IVW	Thu, Oct 4, 2012	19.66	19.74	19.63	19.71
3108	AMEX	IVW	Wed, Oct 3, 2012	19.56	19.63	19.48	19.59
3107	AMEX	IVW	Tue, Oct 2, 2012	19.58	19.61	19.42	19.52
3106	AMEX	IVW	Mon, Oct 1, 2012	19.57	19.68	19.47	19.51
3105	AMEX	IVW	Fri, Sep 28, 2012	19.48	19.53	19.39	19.46
3104	AMEX	IVW	Thu, Sep 27, 2012	19.43	19.60	19.40	19.56
3103	AMEX	IVW	Wed, Sep 26, 2012	19.47	19.48	19.33	19.37
3102	AMEX	IVW	Tue, Sep 25, 2012	19.72	19.76	19.47	19.49
3101	AMEX	IVW	Mon, Sep 24, 2012	19.72	19.80	19.69	19.77
3100	AMEX	IVW	Fri, Sep 21, 2012	19.91	19.92	19.81	19.82
3099	AMEX	IVW	Thu, Sep 20, 2012	19.75	19.84	19.70	19.83
3098	AMEX	IVW	Wed, Sep 19, 2012	19.86	19.89	19.79	19.84
3097	AMEX	IVW	Tue, Sep 18, 2012	19.79	19.86	19.78	19.84
3096	AMEX	IVW	Mon, Sep 17, 2012	19.83	19.86	19.78	19.84
3095	AMEX	IVW	Fri, Sep 14, 2012	19.79	19.93	19.78	19.83
3094	AMEX	IVW	Thu, Sep 13, 2012	19.47	19.81	19.47	19.75
3093	AMEX	IVW	Wed, Sep 12, 2012	19.46	19.48	19.39	19.47
3092	AMEX	IVW	Tue, Sep 11, 2012	19.41	19.49	19.40	19.40
3091	AMEX	IVW	Mon, Sep 10, 2012	19.50	19.51	19.38	19.38
3090	AMEX	IVW	Fri, Sep 7, 2012	19.48	19.52	19.46	19.51
3089	AMEX	IVW	Thu, Sep 6, 2012	19.22	19.45	19.22	19.44
3088	AMEX	IVW	Wed, Sep 5, 2012	19.13	19.18	19.07	19.09
3087	AMEX	IVW	Tue, Sep 4, 2012	19.13	19.18	19.00	19.13
3086	AMEX	IVW	Fri, Aug 31, 2012	19.17	19.23	19.02	19.15
3085	AMEX	IVW	Thu, Aug 30, 2012	19.11	19.13	19.03	19.05
3084	AMEX	IVW	Wed, Aug 29, 2012	19.22	19.25	19.16	19.21
3083	AMEX	IVW	Tue, Aug 28, 2012	19.16	19.25	19.14	19.20
3082	AMEX	IVW	Mon, Aug 27, 2012	19.26	19.29	19.18	19.21
3081	AMEX	IVW	Fri, Aug 24, 2012	19.04	19.23	19.03	19.20
3080	AMEX	IVW	Thu, Aug 23, 2012	19.17	19.17	19.04	19.08
3079	AMEX	IVW	Wed, Aug 22, 2012	19.13	19.24	19.11	19.21
3078	AMEX	IVW	Tue, Aug 21, 2012	19.30	19.36	19.14	19.18
3077	AMEX	IVW	Mon, Aug 20, 2012	19.25	19.26	19.19	19.26
3076	AMEX	IVW	Fri, Aug 17, 2012	19.25	19.28	19.21	19.26
3075	AMEX	IVW	Thu, Aug 16, 2012	19.11	19.25	19.07	19.23
3074	AMEX	IVW	Wed, Aug 15, 2012	19.05	19.11	19.04	19.09
3073	AMEX	IVW	Tue, Aug 14, 2012	19.12	19.13	19.02	19.06
3072	AMEX	IVW	Mon, Aug 13, 2012	19.00	19.05	18.95	19.05
3071	AMEX	IVW	Fri, Aug 10, 2012	18.94	19.05	18.92	19.04
3070	AMEX	IVW	Thu, Aug 9, 2012	18.96	19.04	18.94	19.00
3069	AMEX	IVW	Wed, Aug 8, 2012	18.94	19.03	18.93	18.99
3068	AMEX	IVW	Tue, Aug 7, 2012	18.98	19.07	18.98	18.99
3067	AMEX	IVW	Mon, Aug 6, 2012	18.94	18.98	18.91	18.91
3066	AMEX	IVW	Fri, Aug 3, 2012	18.81	18.92	18.78	18.87
3065	AMEX	IVW	Thu, Aug 2, 2012	18.52	18.65	18.41	18.52
3064	AMEX	IVW	Wed, Aug 1, 2012	18.78	18.81	18.61	18.66
3063	AMEX	IVW	Tue, Jul 31, 2012	18.78	18.83	18.70	18.72
3062	AMEX	IVW	Mon, Jul 30, 2012	18.80	18.90	18.76	18.81
3061	AMEX	IVW	Fri, Jul 27, 2012	18.54	18.84	18.53	18.81
3060	AMEX	IVW	Thu, Jul 26, 2012	18.41	18.49	18.33	18.45
3059	AMEX	IVW	Wed, Jul 25, 2012	18.20	18.25	18.07	18.18
3058	AMEX	IVW	Tue, Jul 24, 2012	18.37	18.38	18.09	18.21
3057	AMEX	IVW	Mon, Jul 23, 2012	18.28	18.41	18.19	18.37
3056	AMEX	IVW	Fri, Jul 20, 2012	18.65	18.66	18.53	18.55
3055	AMEX	IVW	Thu, Jul 19, 2012	18.68	18.78	18.62	18.73
3054	AMEX	IVW	Wed, Jul 18, 2012	18.42	18.64	18.42	18.61
3053	AMEX	IVW	Tue, Jul 17, 2012	18.43	18.50	18.23	18.46
3052	AMEX	IVW	Mon, Jul 16, 2012	18.35	18.42	18.29	18.35
3051	AMEX	IVW	Fri, Jul 13, 2012	18.15	18.41	18.15	18.39
3050	AMEX	IVW	Thu, Jul 12, 2012	18.08	18.20	17.98	18.13
3049	AMEX	IVW	Wed, Jul 11, 2012	18.23	18.26	18.07	18.19
3048	AMEX	IVW	Tue, Jul 10, 2012	18.46	18.49	18.15	18.21
3047	AMEX	IVW	Mon, Jul 9, 2012	18.34	18.38	18.29	18.37
3046	AMEX	IVW	Fri, Jul 6, 2012	18.38	18.42	18.28	18.38
3045	AMEX	IVW	Thu, Jul 5, 2012	18.54	18.63	18.48	18.55
3044	AMEX	IVW	Tue, Jul 3, 2012	18.43	18.58	18.43	18.57
3043	AMEX	IVW	Mon, Jul 2, 2012	18.43	18.44	18.31	18.43
3042	AMEX	IVW	Fri, Jun 29, 2012	18.25	18.39	18.19	18.38
3041	AMEX	IVW	Thu, Jun 28, 2012	17.90	17.95	17.75	17.94
3040	AMEX	IVW	Wed, Jun 27, 2012	17.91	18.04	17.91	18.01
3039	AMEX	IVW	Tue, Jun 26, 2012	17.83	17.91	17.73	17.86
3038	AMEX	IVW	Mon, Jun 25, 2012	17.88	17.88	17.73	17.79
3037	AMEX	IVW	Fri, Jun 22, 2012	17.99	18.08	17.94	18.05
3036	AMEX	IVW	Thu, Jun 21, 2012	18.32	18.34	17.90	17.92
3035	AMEX	IVW	Wed, Jun 20, 2012	18.36	18.40	18.20	18.33
3034	AMEX	IVW	Tue, Jun 19, 2012	18.31	18.44	18.30	18.37
3033	AMEX	IVW	Mon, Jun 18, 2012	18.13	18.33	18.10	18.28
3032	AMEX	IVW	Fri, Jun 15, 2012	18.09	18.22	18.07	18.19
3031	AMEX	IVW	Thu, Jun 14, 2012	17.90	18.09	17.85	18.03
3030	AMEX	IVW	Wed, Jun 13, 2012	17.94	18.03	17.81	17.86
3029	AMEX	IVW	Tue, Jun 12, 2012	17.86	17.98	17.76	17.98
3028	AMEX	IVW	Mon, Jun 11, 2012	18.14	18.16	17.78	17.80
3027	AMEX	IVW	Fri, Jun 8, 2012	17.84	18.02	17.79	18.02
3026	AMEX	IVW	Thu, Jun 7, 2012	18.07	18.07	17.87	17.89
3025	AMEX	IVW	Wed, Jun 6, 2012	17.62	17.88	17.61	17.88
3024	AMEX	IVW	Tue, Jun 5, 2012	17.38	17.54	17.37	17.51
3023	AMEX	IVW	Mon, Jun 4, 2012	17.40	17.47	17.27	17.44
3022	AMEX	IVW	Fri, Jun 1, 2012	17.53	17.59	17.39	17.39
3021	AMEX	IVW	Thu, May 31, 2012	17.89	17.92	17.68	17.82
3020	AMEX	IVW	Wed, May 30, 2012	17.95	17.97	17.85	17.88
3019	AMEX	IVW	Tue, May 29, 2012	18.06	18.16	17.99	18.11
3018	AMEX	IVW	Fri, May 25, 2012	17.98	18.01	17.87	17.91
3017	AMEX	IVW	Thu, May 24, 2012	18.03	18.04	17.86	18.00
3016	AMEX	IVW	Wed, May 23, 2012	17.81	17.99	17.67	17.97
3015	AMEX	IVW	Tue, May 22, 2012	17.97	18.06	17.82	17.93
3014	AMEX	IVW	Mon, May 21, 2012	17.60	17.93	17.60	17.92
3013	AMEX	IVW	Fri, May 18, 2012	17.79	17.83	17.54	17.57
3012	AMEX	IVW	Thu, May 17, 2012	18.01	18.03	17.71	17.71
3011	AMEX	IVW	Wed, May 16, 2012	18.13	18.19	17.99	18.00
3010	AMEX	IVW	Tue, May 15, 2012	18.12	18.24	18.03	18.06
3009	AMEX	IVW	Mon, May 14, 2012	18.14	18.24	18.09	18.13
3008	AMEX	IVW	Fri, May 11, 2012	18.23	18.45	18.23	18.30
3007	AMEX	IVW	Thu, May 10, 2012	18.41	18.43	18.28	18.31
3006	AMEX	IVW	Wed, May 9, 2012	18.21	18.42	18.15	18.28
3005	AMEX	IVW	Tue, May 8, 2012	18.38	18.43	18.16	18.40
3004	AMEX	IVW	Mon, May 7, 2012	18.40	18.53	18.40	18.48
3003	AMEX	IVW	Fri, May 4, 2012	18.69	18.70	18.47	18.48
3002	AMEX	IVW	Thu, May 3, 2012	18.93	18.94	18.76	18.78
3001	AMEX	IVW	Wed, May 2, 2012	18.83	18.93	18.80	18.92
3000	AMEX	IVW	Tue, May 1, 2012	18.84	19.05	18.81	18.91
2999	AMEX	IVW	Mon, Apr 30, 2012	18.89	18.90	18.80	18.84
2998	AMEX	IVW	Fri, Apr 27, 2012	18.93	18.98	18.86	18.92
2997	AMEX	IVW	Thu, Apr 26, 2012	18.73	18.89	18.73	18.87
2996	AMEX	IVW	Wed, Apr 25, 2012	18.64	18.76	18.64	18.75
2995	AMEX	IVW	Tue, Apr 24, 2012	18.41	18.48	18.36	18.42
2994	AMEX	IVW	Mon, Apr 23, 2012	18.38	18.42	18.30	18.40
2993	AMEX	IVW	Fri, Apr 20, 2012	18.61	18.68	18.55	18.55
2992	AMEX	IVW	Thu, Apr 19, 2012	18.66	18.73	18.45	18.53
2991	AMEX	IVW	Wed, Apr 18, 2012	18.66	18.74	18.65	18.67
2990	AMEX	IVW	Tue, Apr 17, 2012	18.54	18.76	18.51	18.73
2989	AMEX	IVW	Mon, Apr 16, 2012	18.59	18.60	18.40	18.42
2988	AMEX	IVW	Fri, Apr 13, 2012	18.65	18.66	18.49	18.51
2987	AMEX	IVW	Thu, Apr 12, 2012	18.50	18.71	18.49	18.70
2986	AMEX	IVW	Wed, Apr 11, 2012	18.56	18.57	18.46	18.48
2985	AMEX	IVW	Tue, Apr 10, 2012	18.63	18.67	18.35	18.38
2984	AMEX	IVW	Mon, Apr 9, 2012	18.61	18.73	18.61	18.67
2983	AMEX	IVW	Thu, Apr 5, 2012	18.75	18.86	18.74	18.84
2982	AMEX	IVW	Wed, Apr 4, 2012	18.83	18.86	18.73	18.81
2981	AMEX	IVW	Tue, Apr 3, 2012	18.99	19.04	18.88	18.97
2980	AMEX	IVW	Mon, Apr 2, 2012	18.85	19.05	18.81	19.01
2979	AMEX	IVW	Fri, Mar 30, 2012	18.89	18.89	18.78	18.84
2978	AMEX	IVW	Thu, Mar 29, 2012	18.69	18.81	18.66	18.79
2977	AMEX	IVW	Wed, Mar 28, 2012	18.90	18.92	18.70	18.80
2976	AMEX	IVW	Tue, Mar 27, 2012	18.94	18.95	18.88	18.89
2975	AMEX	IVW	Mon, Mar 26, 2012	18.78	18.91	18.75	18.91
2974	AMEX	IVW	Fri, Mar 23, 2012	18.71	18.74	18.60	18.72
2973	AMEX	IVW	Thu, Mar 22, 2012	18.66	18.72	18.63	18.69
2972	AMEX	IVW	Wed, Mar 21, 2012	18.81	18.85	18.76	18.79
2971	AMEX	IVW	Tue, Mar 20, 2012	18.78	18.82	18.73	18.81
2970	AMEX	IVW	Mon, Mar 19, 2012	18.78	18.90	18.77	18.88
2969	AMEX	IVW	Fri, Mar 16, 2012	18.79	18.80	18.75	18.79
2968	AMEX	IVW	Thu, Mar 15, 2012	18.72	18.77	18.67	18.76
2967	AMEX	IVW	Wed, Mar 14, 2012	18.71	18.75	18.64	18.70
2966	AMEX	IVW	Tue, Mar 13, 2012	18.51	18.69	18.47	18.69
2965	AMEX	IVW	Mon, Mar 12, 2012	18.40	18.43	18.36	18.42
2964	AMEX	IVW	Fri, Mar 9, 2012	18.39	18.44	18.36	18.39
2963	AMEX	IVW	Thu, Mar 8, 2012	18.27	18.38	18.24	18.34
2962	AMEX	IVW	Wed, Mar 7, 2012	18.12	18.20	18.09	18.17
2961	AMEX	IVW	Tue, Mar 6, 2012	18.11	18.13	18.02	18.07
2960	AMEX	IVW	Mon, Mar 5, 2012	18.35	18.38	18.24	18.31
2959	AMEX	IVW	Fri, Mar 2, 2012	18.39	18.42	18.33	18.38
2958	AMEX	IVW	Thu, Mar 1, 2012	18.38	18.44	18.34	18.41
2957	AMEX	IVW	Wed, Feb 29, 2012	18.44	18.48	18.30	18.31
2956	AMEX	IVW	Tue, Feb 28, 2012	18.34	18.41	18.32	18.41
2955	AMEX	IVW	Mon, Feb 27, 2012	18.22	18.39	18.18	18.32
2954	AMEX	IVW	Fri, Feb 24, 2012	18.28	18.35	18.28	18.32
2953	AMEX	IVW	Thu, Feb 23, 2012	18.15	18.26	18.12	18.25
2952	AMEX	IVW	Wed, Feb 22, 2012	18.16	18.22	18.13	18.17
2951	AMEX	IVW	Tue, Feb 21, 2012	18.21	18.24	18.12	18.18
2950	AMEX	IVW	Fri, Feb 17, 2012	18.19	18.19	18.11	18.15
2949	AMEX	IVW	Thu, Feb 16, 2012	17.99	18.16	17.95	18.14
2948	AMEX	IVW	Wed, Feb 15, 2012	18.14	18.18	17.95	17.99
2947	AMEX	IVW	Tue, Feb 14, 2012	18.02	18.10	17.97	18.09
2946	AMEX	IVW	Mon, Feb 13, 2012	18.06	18.08	17.98	18.07
2945	AMEX	IVW	Fri, Feb 10, 2012	17.89	17.95	17.87	17.95
2944	AMEX	IVW	Thu, Feb 9, 2012	18.00	18.07	17.94	18.05
2943	AMEX	IVW	Wed, Feb 8, 2012	17.98	18.00	17.88	17.98
2942	AMEX	IVW	Tue, Feb 7, 2012	17.86	17.99	17.82	17.96
2941	AMEX	IVW	Mon, Feb 6, 2012	17.84	17.91	17.82	17.91
2940	AMEX	IVW	Fri, Feb 3, 2012	17.87	17.92	17.82	17.91
2939	AMEX	IVW	Thu, Feb 2, 2012	17.72	17.74	17.64	17.71
2938	AMEX	IVW	Wed, Feb 1, 2012	17.67	17.75	17.63	17.67
2937	AMEX	IVW	Tue, Jan 31, 2012	17.63	17.66	17.48	17.55
2936	AMEX	IVW	Mon, Jan 30, 2012	17.43	17.57	17.39	17.57
2935	AMEX	IVW	Fri, Jan 27, 2012	17.53	17.62	17.52	17.58
2934	AMEX	IVW	Thu, Jan 26, 2012	17.73	17.78	17.54	17.60
2933	AMEX	IVW	Wed, Jan 25, 2012	17.48	17.70	17.43	17.67
2932	AMEX	IVW	Tue, Jan 24, 2012	17.38	17.48	17.38	17.47
2931	AMEX	IVW	Mon, Jan 23, 2012	17.46	17.55	17.41	17.48
2930	AMEX	IVW	Fri, Jan 20, 2012	17.46	17.47	17.41	17.47
2929	AMEX	IVW	Thu, Jan 19, 2012	17.46	17.51	17.42	17.50
2928	AMEX	IVW	Wed, Jan 18, 2012	17.25	17.42	17.23	17.41
2927	AMEX	IVW	Tue, Jan 17, 2012	17.29	17.33	17.20	17.23
2926	AMEX	IVW	Fri, Jan 13, 2012	17.10	17.16	17.00	17.16
2925	AMEX	IVW	Thu, Jan 12, 2012	17.21	17.22	17.08	17.21
2924	AMEX	IVW	Wed, Jan 11, 2012	17.15	17.19	17.11	17.18
2923	AMEX	IVW	Tue, Jan 10, 2012	17.23	17.27	17.18	17.21
2922	AMEX	IVW	Mon, Jan 9, 2012	17.09	17.10	17.01	17.07
2921	AMEX	IVW	Fri, Jan 6, 2012	17.11	17.13	17.02	17.08
2920	AMEX	IVW	Thu, Jan 5, 2012	16.99	17.12	16.94	17.11
2919	AMEX	IVW	Wed, Jan 4, 2012	17.02	17.09	16.96	17.07
2918	AMEX	IVW	Tue, Jan 3, 2012	17.13	17.17	17.05	17.05
2917	AMEX	IVW	Fri, Dec 30, 2011	16.92	16.95	16.86	16.86
2916	AMEX	IVW	Thu, Dec 29, 2011	16.83	16.94	16.81	16.92
2915	AMEX	IVW	Wed, Dec 28, 2011	16.96	16.97	16.75	16.78
2914	AMEX	IVW	Tue, Dec 27, 2011	16.89	17.00	16.89	16.96
2913	AMEX	IVW	Fri, Dec 23, 2011	16.85	16.93	16.79	16.93
2912	AMEX	IVW	Thu, Dec 22, 2011	16.74	16.79	16.70	16.78
2911	AMEX	IVW	Wed, Dec 21, 2011	16.77	16.79	16.60	16.77
2910	AMEX	IVW	Tue, Dec 20, 2011	16.56	16.81	16.56	16.79
2909	AMEX	IVW	Mon, Dec 19, 2011	16.53	16.56	16.30	16.34
2908	AMEX	IVW	Fri, Dec 16, 2011	16.54	16.64	16.41	16.46
2907	AMEX	IVW	Thu, Dec 15, 2011	16.55	16.56	16.40	16.43
2906	AMEX	IVW	Wed, Dec 14, 2011	16.55	16.57	16.36	16.40
2905	AMEX	IVW	Tue, Dec 13, 2011	16.86	16.93	16.54	16.60
2904	AMEX	IVW	Mon, Dec 12, 2011	16.85	16.86	16.64	16.78
2903	AMEX	IVW	Fri, Dec 9, 2011	16.79	17.03	16.77	16.99
2902	AMEX	IVW	Thu, Dec 8, 2011	16.94	17.01	16.69	16.73
2901	AMEX	IVW	Wed, Dec 7, 2011	16.96	17.11	16.83	17.04
2900	AMEX	IVW	Tue, Dec 6, 2011	17.01	17.11	16.95	17.01
2899	AMEX	IVW	Mon, Dec 5, 2011	17.12	17.14	16.93	17.01
2898	AMEX	IVW	Fri, Dec 2, 2011	17.07	17.09	16.85	16.86
2897	AMEX	IVW	Thu, Dec 1, 2011	16.84	16.99	16.84	16.90
2896	AMEX	IVW	Wed, Nov 30, 2011	16.69	16.89	16.68	16.88
2895	AMEX	IVW	Tue, Nov 29, 2011	16.30	16.39	16.23	16.25
2894	AMEX	IVW	Mon, Nov 28, 2011	16.17	16.29	16.13	16.25
2893	AMEX	IVW	Fri, Nov 25, 2011	15.77	15.95	15.76	15.76
2892	AMEX	IVW	Wed, Nov 23, 2011	16.02	16.05	15.82	15.83
2891	AMEX	IVW	Tue, Nov 22, 2011	16.15	16.26	16.05	16.17
2890	AMEX	IVW	Mon, Nov 21, 2011	16.24	16.28	16.04	16.19
2889	AMEX	IVW	Fri, Nov 18, 2011	16.60	16.60	16.44	16.50
2888	AMEX	IVW	Thu, Nov 17, 2011	16.81	16.81	16.43	16.54
2887	AMEX	IVW	Wed, Nov 16, 2011	16.93	17.13	16.82	16.84
2886	AMEX	IVW	Tue, Nov 15, 2011	16.92	17.17	16.88	17.09
2885	AMEX	IVW	Mon, Nov 14, 2011	17.02	17.08	16.90	16.96
2884	AMEX	IVW	Fri, Nov 11, 2011	16.94	17.13	16.94	17.08
2883	AMEX	IVW	Thu, Nov 10, 2011	16.86	16.86	16.59	16.76
2882	AMEX	IVW	Wed, Nov 9, 2011	16.85	16.94	16.60	16.64
2881	AMEX	IVW	Tue, Nov 8, 2011	17.14	17.27	16.97	17.25
2880	AMEX	IVW	Mon, Nov 7, 2011	16.94	17.06	16.77	17.04
2879	AMEX	IVW	Fri, Nov 4, 2011	16.94	16.98	16.77	16.96
2878	AMEX	IVW	Thu, Nov 3, 2011	16.90	17.07	16.69	17.04
2877	AMEX	IVW	Wed, Nov 2, 2011	16.72	16.78	16.58	16.72
2876	AMEX	IVW	Tue, Nov 1, 2011	16.45	16.68	16.43	16.49
2875	AMEX	IVW	Mon, Oct 31, 2011	17.11	17.15	16.91	16.91
2874	AMEX	IVW	Fri, Oct 28, 2011	17.19	17.31	17.16	17.29
2873	AMEX	IVW	Thu, Oct 27, 2011	17.12	17.35	16.99	17.21
2872	AMEX	IVW	Wed, Oct 26, 2011	16.76	16.78	16.43	16.72
2871	AMEX	IVW	Tue, Oct 25, 2011	16.84	16.85	16.57	16.61
2870	AMEX	IVW	Mon, Oct 24, 2011	16.72	16.97	16.72	16.93
2869	AMEX	IVW	Fri, Oct 21, 2011	16.60	16.71	16.53	16.68
2868	AMEX	IVW	Thu, Oct 20, 2011	16.42	16.45	16.17	16.39
2867	AMEX	IVW	Wed, Oct 19, 2011	16.58	16.62	16.31	16.36
2866	AMEX	IVW	Tue, Oct 18, 2011	16.38	16.71	16.20	16.61
2865	AMEX	IVW	Mon, Oct 17, 2011	16.62	16.62	16.33	16.37
2864	AMEX	IVW	Fri, Oct 14, 2011	16.61	16.69	16.52	16.69
2863	AMEX	IVW	Thu, Oct 13, 2011	16.26	16.43	16.21	16.39
2862	AMEX	IVW	Wed, Oct 12, 2011	16.36	16.54	16.34	16.36
2861	AMEX	IVW	Tue, Oct 11, 2011	16.12	16.29	16.12	16.23
2860	AMEX	IVW	Mon, Oct 10, 2011	15.98	16.21	15.97	16.21
2859	AMEX	IVW	Fri, Oct 7, 2011	15.83	15.87	15.62	15.70
2858	AMEX	IVW	Thu, Oct 6, 2011	15.48	15.78	15.42	15.78
2857	AMEX	IVW	Wed, Oct 5, 2011	15.22	15.53	15.11	15.50
2856	AMEX	IVW	Tue, Oct 4, 2011	14.72	15.23	14.60	15.20
2855	AMEX	IVW	Mon, Oct 3, 2011	15.23	15.40	14.91	14.91
2854	AMEX	IVW	Fri, Sep 30, 2011	15.51	15.62	15.30	15.31
2853	AMEX	IVW	Thu, Sep 29, 2011	15.94	15.98	15.44	15.70
2852	AMEX	IVW	Wed, Sep 28, 2011	16.04	16.13	15.67	15.69
2851	AMEX	IVW	Tue, Sep 27, 2011	16.12	16.25	15.91	16.00
2850	AMEX	IVW	Mon, Sep 26, 2011	15.65	15.83	15.38	15.81
2849	AMEX	IVW	Fri, Sep 23, 2011	15.40	15.65	15.37	15.57
2848	AMEX	IVW	Thu, Sep 22, 2011	15.53	15.66	15.28	15.50
2847	AMEX	IVW	Wed, Sep 21, 2011	16.45	16.50	15.99	15.99
2846	AMEX	IVW	Tue, Sep 20, 2011	16.52	16.68	16.41	16.42
2845	AMEX	IVW	Mon, Sep 19, 2011	16.29	16.53	16.20	16.45
2844	AMEX	IVW	Fri, Sep 16, 2011	16.47	16.58	16.39	16.54
2843	AMEX	IVW	Thu, Sep 15, 2011	16.35	16.44	16.19	16.43
2842	AMEX	IVW	Wed, Sep 14, 2011	16.04	16.36	15.82	16.18
2841	AMEX	IVW	Tue, Sep 13, 2011	15.82	16.00	15.73	15.95
2840	AMEX	IVW	Mon, Sep 12, 2011	15.49	15.79	15.43	15.78
2839	AMEX	IVW	Fri, Sep 9, 2011	15.92	15.97	15.59	15.68
2838	AMEX	IVW	Thu, Sep 8, 2011	16.14	16.33	16.07	16.10
2837	AMEX	IVW	Wed, Sep 7, 2011	16.05	16.24	16.01	16.23
2836	AMEX	IVW	Tue, Sep 6, 2011	15.47	15.86	15.46	15.84
2835	AMEX	IVW	Fri, Sep 2, 2011	15.99	16.05	15.84	15.89
2834	AMEX	IVW	Thu, Sep 1, 2011	16.46	16.60	16.26	16.28
2833	AMEX	IVW	Wed, Aug 31, 2011	16.51	16.63	16.32	16.45
2832	AMEX	IVW	Tue, Aug 30, 2011	16.25	16.48	16.15	16.39
2831	AMEX	IVW	Mon, Aug 29, 2011	16.08	16.31	16.06	16.30
2830	AMEX	IVW	Fri, Aug 26, 2011	15.52	15.93	15.31	15.89
2829	AMEX	IVW	Thu, Aug 25, 2011	15.89	15.95	15.55	15.60
2828	AMEX	IVW	Wed, Aug 24, 2011	15.65	15.87	15.57	15.85
2827	AMEX	IVW	Tue, Aug 23, 2011	15.19	15.68	15.14	15.67
2826	AMEX	IVW	Mon, Aug 22, 2011	15.40	15.42	15.09	15.13
2825	AMEX	IVW	Fri, Aug 19, 2011	15.13	15.52	15.06	15.09
2824	AMEX	IVW	Thu, Aug 18, 2011	15.64	15.65	15.19	15.36
2823	AMEX	IVW	Wed, Aug 17, 2011	16.12	16.26	15.93	16.06
2822	AMEX	IVW	Tue, Aug 16, 2011	16.06	16.21	15.90	16.07
2821	AMEX	IVW	Mon, Aug 15, 2011	16.07	16.23	16.00	16.22
2820	AMEX	IVW	Fri, Aug 12, 2011	15.98	16.06	15.79	15.96
2819	AMEX	IVW	Thu, Aug 11, 2011	15.28	16.00	15.23	15.80
2818	AMEX	IVW	Wed, Aug 10, 2011	15.49	15.66	15.13	15.14
2817	AMEX	IVW	Tue, Aug 9, 2011	15.37	15.80	14.88	15.79
2816	AMEX	IVW	Mon, Aug 8, 2011	15.66	15.86	15.13	15.14
2815	AMEX	IVW	Fri, Aug 5, 2011	16.31	16.34	15.65	16.08
2814	AMEX	IVW	Thu, Aug 4, 2011	16.66	16.68	16.08	16.09
2813	AMEX	IVW	Wed, Aug 3, 2011	16.80	16.89	16.49	16.88
2812	AMEX	IVW	Tue, Aug 2, 2011	17.06	17.16	16.76	16.76
2811	AMEX	IVW	Mon, Aug 1, 2011	17.46	17.52	17.01	17.19
2810	AMEX	IVW	Fri, Jul 29, 2011	17.21	17.43	17.13	17.28
2809	AMEX	IVW	Thu, Jul 28, 2011	17.40	17.58	17.35	17.37
2808	AMEX	IVW	Wed, Jul 27, 2011	17.67	17.68	17.37	17.41
2807	AMEX	IVW	Tue, Jul 26, 2011	17.81	17.86	17.75	17.78
2806	AMEX	IVW	Mon, Jul 25, 2011	17.74	17.92	17.74	17.84
2805	AMEX	IVW	Fri, Jul 22, 2011	17.86	17.94	17.79	17.92
2804	AMEX	IVW	Thu, Jul 21, 2011	17.76	17.89	17.69	17.85
2803	AMEX	IVW	Wed, Jul 20, 2011	17.80	17.80	17.64	17.67
2802	AMEX	IVW	Tue, Jul 19, 2011	17.50	17.74	17.50	17.72
2801	AMEX	IVW	Mon, Jul 18, 2011	17.43	17.46	17.25	17.38
2800	AMEX	IVW	Fri, Jul 15, 2011	17.46	17.50	17.36	17.50
2799	AMEX	IVW	Thu, Jul 14, 2011	17.53	17.59	17.30	17.34
2798	AMEX	IVW	Wed, Jul 13, 2011	17.50	17.66	17.44	17.48
2797	AMEX	IVW	Tue, Jul 12, 2011	17.48	17.58	17.41	17.42
2796	AMEX	IVW	Mon, Jul 11, 2011	17.62	17.69	17.48	17.52
2795	AMEX	IVW	Fri, Jul 8, 2011	17.71	17.82	17.67	17.82
2794	AMEX	IVW	Thu, Jul 7, 2011	17.89	17.96	17.85	17.92
2793	AMEX	IVW	Wed, Jul 6, 2011	17.64	17.75	17.60	17.73
2792	AMEX	IVW	Tue, Jul 5, 2011	17.61	17.70	17.60	17.66
2791	AMEX	IVW	Fri, Jul 1, 2011	17.36	17.65	17.34	17.63
2790	AMEX	IVW	Thu, Jun 30, 2011	17.26	17.40	17.25	17.37
2789	AMEX	IVW	Wed, Jun 29, 2011	17.15	17.22	17.07	17.20
2788	AMEX	IVW	Tue, Jun 28, 2011	16.90	17.07	16.87	17.07
2787	AMEX	IVW	Mon, Jun 27, 2011	16.64	16.88	16.61	16.82
2786	AMEX	IVW	Fri, Jun 24, 2011	16.84	16.85	16.62	16.64
2785	AMEX	IVW	Thu, Jun 23, 2011	16.66	16.85	16.54	16.85
2784	AMEX	IVW	Wed, Jun 22, 2011	16.96	17.06	16.90	16.91
2783	AMEX	IVW	Tue, Jun 21, 2011	16.86	17.04	16.82	17.01
2782	AMEX	IVW	Mon, Jun 20, 2011	16.61	16.80	16.61	16.76
2781	AMEX	IVW	Fri, Jun 17, 2011	16.79	16.81	16.62	16.67
2780	AMEX	IVW	Thu, Jun 16, 2011	16.64	16.73	16.51	16.64
2779	AMEX	IVW	Wed, Jun 15, 2011	16.78	16.86	16.60	16.65
2778	AMEX	IVW	Tue, Jun 14, 2011	16.85	16.98	16.84	16.93
2777	AMEX	IVW	Mon, Jun 13, 2011	16.76	16.78	16.62	16.69
2776	AMEX	IVW	Fri, Jun 10, 2011	16.88	16.89	16.69	16.69
2775	AMEX	IVW	Thu, Jun 9, 2011	16.88	17.02	16.85	16.96
2774	AMEX	IVW	Wed, Jun 8, 2011	16.89	16.93	16.81	16.85
2773	AMEX	IVW	Tue, Jun 7, 2011	17.03	17.07	16.92	16.93
2772	AMEX	IVW	Mon, Jun 6, 2011	17.06	17.10	16.92	16.94
2771	AMEX	IVW	Fri, Jun 3, 2011	17.06	17.21	17.06	17.09
2770	AMEX	IVW	Thu, Jun 2, 2011	17.31	17.35	17.18	17.28
2769	AMEX	IVW	Wed, Jun 1, 2011	17.62	17.65	17.28	17.29
2768	AMEX	IVW	Tue, May 31, 2011	17.64	17.66	17.52	17.66
2767	AMEX	IVW	Fri, May 27, 2011	17.45	17.51	17.43	17.47
2766	AMEX	IVW	Thu, May 26, 2011	17.28	17.45	17.27	17.41
2765	AMEX	IVW	Wed, May 25, 2011	17.21	17.39	17.19	17.32
2764	AMEX	IVW	Tue, May 24, 2011	17.34	17.35	17.24	17.26
2763	AMEX	IVW	Mon, May 23, 2011	17.26	17.32	17.21	17.27
2762	AMEX	IVW	Fri, May 20, 2011	17.55	17.59	17.44	17.49
2761	AMEX	IVW	Thu, May 19, 2011	17.62	17.64	17.50	17.59
2760	AMEX	IVW	Wed, May 18, 2011	17.40	17.57	17.36	17.55
2759	AMEX	IVW	Tue, May 17, 2011	17.32	17.40	17.23	17.39
2758	AMEX	IVW	Mon, May 16, 2011	17.48	17.60	17.37	17.40
2757	AMEX	IVW	Fri, May 13, 2011	17.70	17.71	17.50	17.54
2756	AMEX	IVW	Thu, May 12, 2011	17.53	17.71	17.45	17.68
2755	AMEX	IVW	Wed, May 11, 2011	17.71	17.73	17.47	17.57
2754	AMEX	IVW	Tue, May 10, 2011	17.65	17.76	17.63	17.73
2753	AMEX	IVW	Mon, May 9, 2011	17.50	17.64	17.49	17.59
2752	AMEX	IVW	Fri, May 6, 2011	17.61	17.69	17.44	17.50
2751	AMEX	IVW	Thu, May 5, 2011	17.47	17.61	17.36	17.43
2750	AMEX	IVW	Wed, May 4, 2011	17.66	17.67	17.48	17.56
2749	AMEX	IVW	Tue, May 3, 2011	17.72	17.73	17.59	17.67
2748	AMEX	IVW	Mon, May 2, 2011	17.83	17.86	17.70	17.74
2747	AMEX	IVW	Fri, Apr 29, 2011	17.71	17.77	17.69	17.74
2746	AMEX	IVW	Thu, Apr 28, 2011	17.63	17.73	17.62	17.71
2745	AMEX	IVW	Wed, Apr 27, 2011	17.60	17.68	17.50	17.65
2744	AMEX	IVW	Tue, Apr 26, 2011	17.47	17.59	17.43	17.55
2743	AMEX	IVW	Mon, Apr 25, 2011	17.41	17.43	17.34	17.40
2742	AMEX	IVW	Thu, Apr 21, 2011	17.41	17.43	17.36	17.43
2741	AMEX	IVW	Wed, Apr 20, 2011	17.25	17.32	17.23	17.31
2740	AMEX	IVW	Tue, Apr 19, 2011	16.96	17.03	16.91	17.02
2739	AMEX	IVW	Mon, Apr 18, 2011	16.92	16.96	16.78	16.94
2738	AMEX	IVW	Fri, Apr 15, 2011	17.06	17.14	17.00	17.10
2737	AMEX	IVW	Thu, Apr 14, 2011	16.93	17.08	16.89	17.05
2736	AMEX	IVW	Wed, Apr 13, 2011	17.05	17.10	16.96	17.03
2735	AMEX	IVW	Tue, Apr 12, 2011	17.03	17.06	16.94	16.99
2734	AMEX	IVW	Mon, Apr 11, 2011	17.18	17.23	17.07	17.12
2733	AMEX	IVW	Fri, Apr 8, 2011	17.29	17.30	17.08	17.16
2732	AMEX	IVW	Thu, Apr 7, 2011	17.22	17.29	17.12	17.22
2731	AMEX	IVW	Wed, Apr 6, 2011	17.30	17.33	17.18	17.24
2730	AMEX	IVW	Tue, Apr 5, 2011	17.18	17.31	17.18	17.22
2729	AMEX	IVW	Mon, Apr 4, 2011	17.27	17.29	17.18	17.24
2728	AMEX	IVW	Fri, Apr 1, 2011	17.26	17.32	17.19	17.23
2727	AMEX	IVW	Thu, Mar 31, 2011	17.17	17.22	17.15	17.18
2726	AMEX	IVW	Wed, Mar 30, 2011	17.16	17.22	17.12	17.17
2725	AMEX	IVW	Tue, Mar 29, 2011	16.91	17.08	16.88	17.07
2724	AMEX	IVW	Mon, Mar 28, 2011	17.03	17.06	16.94	16.94
2723	AMEX	IVW	Fri, Mar 25, 2011	16.99	17.06	16.95	16.98
2722	AMEX	IVW	Thu, Mar 24, 2011	16.91	17.01	16.82	16.98
2721	AMEX	IVW	Wed, Mar 23, 2011	16.67	16.84	16.61	16.80
2720	AMEX	IVW	Tue, Mar 22, 2011	16.78	16.79	16.70	16.72
2719	AMEX	IVW	Mon, Mar 21, 2011	16.68	16.81	16.67	16.76
2718	AMEX	IVW	Fri, Mar 18, 2011	16.65	16.66	16.46	16.48
2717	AMEX	IVW	Thu, Mar 17, 2011	16.50	16.56	16.40	16.45
2716	AMEX	IVW	Wed, Mar 16, 2011	16.55	16.58	16.16	16.28
2715	AMEX	IVW	Tue, Mar 15, 2011	16.35	16.69	16.32	16.60
2714	AMEX	IVW	Mon, Mar 14, 2011	16.77	16.85	16.67	16.79
2713	AMEX	IVW	Fri, Mar 11, 2011	16.70	16.94	16.70	16.89
2712	AMEX	IVW	Thu, Mar 10, 2011	16.89	16.90	16.75	16.76
2711	AMEX	IVW	Wed, Mar 9, 2011	17.06	17.12	16.98	17.07
2710	AMEX	IVW	Tue, Mar 8, 2011	17.03	17.17	16.94	17.12
2709	AMEX	IVW	Mon, Mar 7, 2011	17.23	17.25	16.90	17.01
2708	AMEX	IVW	Fri, Mar 4, 2011	17.27	17.27	17.05	17.17
2707	AMEX	IVW	Thu, Mar 3, 2011	17.13	17.29	17.12	17.27
2706	AMEX	IVW	Wed, Mar 2, 2011	16.88	17.04	16.88	16.96
2705	AMEX	IVW	Tue, Mar 1, 2011	17.24	17.25	16.90	16.91
2704	AMEX	IVW	Mon, Feb 28, 2011	17.17	17.21	17.09	17.19
2703	AMEX	IVW	Fri, Feb 25, 2011	16.99	17.12	16.99	17.11
2702	AMEX	IVW	Thu, Feb 24, 2011	16.89	16.97	16.74	16.90
2701	AMEX	IVW	Wed, Feb 23, 2011	17.00	17.04	16.78	16.89
2700	AMEX	IVW	Tue, Feb 22, 2011	17.18	17.29	16.98	17.02
2699	AMEX	IVW	Fri, Feb 18, 2011	17.39	17.42	17.33	17.39
2698	AMEX	IVW	Thu, Feb 17, 2011	17.29	17.40	17.26	17.38
2697	AMEX	IVW	Wed, Feb 16, 2011	17.29	17.37	17.26	17.34
2696	AMEX	IVW	Tue, Feb 15, 2011	17.24	17.26	17.18	17.24
2695	AMEX	IVW	Mon, Feb 14, 2011	17.26	17.29	17.24	17.29
2694	AMEX	IVW	Fri, Feb 11, 2011	17.10	17.27	17.10	17.25
2693	AMEX	IVW	Thu, Feb 10, 2011	17.03	17.17	17.02	17.15
2692	AMEX	IVW	Wed, Feb 9, 2011	17.10	17.17	17.06	17.13
2691	AMEX	IVW	Tue, Feb 8, 2011	17.07	17.16	17.04	17.16
2690	AMEX	IVW	Mon, Feb 7, 2011	17.02	17.13	17.01	17.06
2689	AMEX	IVW	Fri, Feb 4, 2011	16.92	16.98	16.86	16.98
2688	AMEX	IVW	Thu, Feb 3, 2011	16.85	16.92	16.75	16.90
2687	AMEX	IVW	Wed, Feb 2, 2011	16.85	16.90	16.82	16.86
2686	AMEX	IVW	Tue, Feb 1, 2011	16.76	16.91	16.74	16.88
2685	AMEX	IVW	Mon, Jan 31, 2011	16.57	16.66	16.51	16.65
2684	AMEX	IVW	Fri, Jan 28, 2011	16.86	16.87	16.50	16.53
2683	AMEX	IVW	Thu, Jan 27, 2011	16.83	16.89	16.79	16.85
2682	AMEX	IVW	Wed, Jan 26, 2011	16.79	16.88	16.74	16.83
2681	AMEX	IVW	Tue, Jan 25, 2011	16.69	16.74	16.61	16.74
2680	AMEX	IVW	Mon, Jan 24, 2011	16.59	16.74	16.58	16.73
2679	AMEX	IVW	Fri, Jan 21, 2011	16.74	16.75	16.58	16.60
2678	AMEX	IVW	Thu, Jan 20, 2011	16.65	16.67	16.52	16.64
2677	AMEX	IVW	Wed, Jan 19, 2011	16.84	16.85	16.66	16.70
2676	AMEX	IVW	Tue, Jan 18, 2011	16.75	16.85	16.74	16.84
2675	AMEX	IVW	Fri, Jan 14, 2011	16.67	16.78	16.64	16.77
2674	AMEX	IVW	Thu, Jan 13, 2011	16.69	16.72	16.64	16.69
2673	AMEX	IVW	Wed, Jan 12, 2011	16.68	16.72	16.63	16.71
2672	AMEX	IVW	Tue, Jan 11, 2011	16.60	16.62	16.52	16.58
2671	AMEX	IVW	Mon, Jan 10, 2011	16.46	16.56	16.43	16.53
2670	AMEX	IVW	Fri, Jan 7, 2011	16.60	16.61	16.42	16.53
2669	AMEX	IVW	Thu, Jan 6, 2011	16.60	16.61	16.52	16.56
2668	AMEX	IVW	Wed, Jan 5, 2011	16.45	16.60	16.44	16.59
2667	AMEX	IVW	Tue, Jan 4, 2011	16.61	16.61	16.41	16.50
2666	AMEX	IVW	Mon, Jan 3, 2011	16.53	16.64	16.52	16.55
2665	AMEX	IVW	Fri, Dec 31, 2010	16.41	16.42	16.36	16.41
2664	AMEX	IVW	Thu, Dec 30, 2010	16.44	16.46	16.40	16.43
2663	AMEX	IVW	Wed, Dec 29, 2010	16.44	16.48	16.43	16.45
2662	AMEX	IVW	Tue, Dec 28, 2010	16.44	16.45	16.39	16.42
2661	AMEX	IVW	Mon, Dec 27, 2010	16.36	16.43	16.33	16.42
2660	AMEX	IVW	Thu, Dec 23, 2010	16.44	16.45	16.39	16.43
2659	AMEX	IVW	Wed, Dec 22, 2010	16.51	16.52	16.49	16.51
2658	AMEX	IVW	Tue, Dec 21, 2010	16.47	16.51	16.45	16.49
2657	AMEX	IVW	Mon, Dec 20, 2010	16.45	16.46	16.34	16.43
2656	AMEX	IVW	Fri, Dec 17, 2010	16.38	16.42	16.34	16.40
2655	AMEX	IVW	Thu, Dec 16, 2010	16.28	16.38	16.22	16.37
2654	AMEX	IVW	Wed, Dec 15, 2010	16.31	16.39	16.26	16.28
2653	AMEX	IVW	Tue, Dec 14, 2010	16.35	16.41	16.30	16.34
2652	AMEX	IVW	Mon, Dec 13, 2010	16.40	16.42	16.33	16.33
2651	AMEX	IVW	Fri, Dec 10, 2010	16.29	16.33	16.23	16.32
2650	AMEX	IVW	Thu, Dec 9, 2010	16.30	16.30	16.18	16.24
2649	AMEX	IVW	Wed, Dec 8, 2010	16.20	16.25	16.12	16.21
2648	AMEX	IVW	Tue, Dec 7, 2010	16.36	16.37	16.17	16.17
2647	AMEX	IVW	Mon, Dec 6, 2010	16.20	16.23	16.16	16.20
2646	AMEX	IVW	Fri, Dec 3, 2010	16.12	16.23	16.10	16.21
2645	AMEX	IVW	Thu, Dec 2, 2010	16.02	16.18	16.02	16.17
2644	AMEX	IVW	Wed, Dec 1, 2010	15.88	16.03	15.88	15.99
2643	AMEX	IVW	Tue, Nov 30, 2010	15.62	15.75	15.55	15.64
2642	AMEX	IVW	Mon, Nov 29, 2010	15.70	15.80	15.57	15.77
2641	AMEX	IVW	Fri, Nov 26, 2010	15.78	15.85	15.75	15.79
2640	AMEX	IVW	Wed, Nov 24, 2010	15.75	15.90	15.75	15.90
2639	AMEX	IVW	Tue, Nov 23, 2010	15.71	15.71	15.56	15.64
2638	AMEX	IVW	Mon, Nov 22, 2010	15.78	15.87	15.67	15.87
2637	AMEX	IVW	Fri, Nov 19, 2010	15.77	15.84	15.71	15.83
2636	AMEX	IVW	Thu, Nov 18, 2010	15.67	15.84	15.67	15.78
2635	AMEX	IVW	Wed, Nov 17, 2010	15.49	15.58	15.47	15.52
2634	AMEX	IVW	Tue, Nov 16, 2010	15.65	15.67	15.42	15.49
2633	AMEX	IVW	Mon, Nov 15, 2010	15.85	15.87	15.74	15.74
2632	AMEX	IVW	Fri, Nov 12, 2010	15.90	15.96	15.72	15.79
2631	AMEX	IVW	Thu, Nov 11, 2010	15.92	16.02	15.86	16.01
2630	AMEX	IVW	Wed, Nov 10, 2010	16.03	16.09	15.91	16.09
2629	AMEX	IVW	Tue, Nov 9, 2010	16.15	16.20	15.95	16.02
2628	AMEX	IVW	Mon, Nov 8, 2010	16.05	16.13	16.04	16.11
2627	AMEX	IVW	Fri, Nov 5, 2010	16.12	16.13	16.05	16.12
2626	AMEX	IVW	Thu, Nov 4, 2010	16.01	16.10	15.98	16.10
2625	AMEX	IVW	Wed, Nov 3, 2010	15.82	15.83	15.63	15.82
2624	AMEX	IVW	Tue, Nov 2, 2010	15.75	15.81	15.72	15.78
2623	AMEX	IVW	Mon, Nov 1, 2010	15.67	15.76	15.54	15.62
2622	AMEX	IVW	Fri, Oct 29, 2010	15.57	15.62	15.55	15.59
2621	AMEX	IVW	Thu, Oct 28, 2010	15.63	15.65	15.48	15.57
2620	AMEX	IVW	Wed, Oct 27, 2010	15.51	15.58	15.41	15.56
2619	AMEX	IVW	Tue, Oct 26, 2010	15.53	15.61	15.47	15.59
2618	AMEX	IVW	Mon, Oct 25, 2010	15.62	15.71	15.57	15.59
2617	AMEX	IVW	Fri, Oct 22, 2010	15.50	15.53	15.46	15.53
2616	AMEX	IVW	Thu, Oct 21, 2010	15.49	15.58	15.33	15.47
2615	AMEX	IVW	Wed, Oct 20, 2010	15.30	15.51	15.30	15.43
2614	AMEX	IVW	Tue, Oct 19, 2010	15.35	15.41	15.19	15.28
2613	AMEX	IVW	Mon, Oct 18, 2010	15.46	15.56	15.43	15.55
2612	AMEX	IVW	Fri, Oct 15, 2010	15.45	15.47	15.31	15.47
2611	AMEX	IVW	Thu, Oct 14, 2010	15.32	15.38	15.24	15.33
2610	AMEX	IVW	Wed, Oct 13, 2010	15.25	15.41	15.25	15.34
2609	AMEX	IVW	Tue, Oct 12, 2010	15.09	15.23	14.99	15.18
2608	AMEX	IVW	Mon, Oct 11, 2010	15.14	15.18	15.08	15.13
2607	AMEX	IVW	Fri, Oct 8, 2010	15.04	15.15	14.97	15.12
2606	AMEX	IVW	Thu, Oct 7, 2010	15.11	15.11	14.92	15.01
2605	AMEX	IVW	Wed, Oct 6, 2010	15.06	15.09	14.96	15.04
2604	AMEX	IVW	Tue, Oct 5, 2010	14.90	15.09	14.88	15.05
2603	AMEX	IVW	Mon, Oct 4, 2010	14.84	14.90	14.68	14.76
2602	AMEX	IVW	Fri, Oct 1, 2010	14.96	14.97	14.81	14.89
2601	AMEX	IVW	Thu, Sep 30, 2010	14.99	15.06	14.77	14.84
2600	AMEX	IVW	Wed, Sep 29, 2010	14.87	14.95	14.85	14.90
2599	AMEX	IVW	Tue, Sep 28, 2010	14.90	14.95	14.71	14.92
2598	AMEX	IVW	Mon, Sep 27, 2010	14.94	14.96	14.86	14.87
2597	AMEX	IVW	Fri, Sep 24, 2010	14.80	14.94	14.78	14.92
2596	AMEX	IVW	Thu, Sep 23, 2010	14.64	14.83	14.64	14.69
2595	AMEX	IVW	Wed, Sep 22, 2010	14.80	14.87	14.72	14.77
2594	AMEX	IVW	Tue, Sep 21, 2010	14.84	14.92	14.76	14.82
2593	AMEX	IVW	Mon, Sep 20, 2010	14.69	14.87	14.65	14.85
2592	AMEX	IVW	Fri, Sep 17, 2010	14.65	14.68	14.57	14.62
2591	AMEX	IVW	Thu, Sep 16, 2010	14.54	14.60	14.50	14.59
2590	AMEX	IVW	Wed, Sep 15, 2010	14.47	14.59	14.44	14.58
2589	AMEX	IVW	Tue, Sep 14, 2010	14.46	14.60	14.44	14.50
2588	AMEX	IVW	Mon, Sep 13, 2010	14.46	14.51	14.42	14.49
2587	AMEX	IVW	Fri, Sep 10, 2010	14.27	14.34	14.25	14.33
2586	AMEX	IVW	Thu, Sep 9, 2010	14.37	14.37	14.22	14.25
2585	AMEX	IVW	Wed, Sep 8, 2010	14.14	14.26	14.14	14.21
2584	AMEX	IVW	Tue, Sep 7, 2010	14.19	14.21	14.11	14.12
2583	AMEX	IVW	Fri, Sep 3, 2010	14.19	14.24	14.12	14.24
2582	AMEX	IVW	Thu, Sep 2, 2010	13.96	14.05	13.93	14.04
2581	AMEX	IVW	Wed, Sep 1, 2010	13.71	13.94	13.71	13.92
2580	AMEX	IVW	Tue, Aug 31, 2010	13.50	13.62	13.45	13.54
2579	AMEX	IVW	Mon, Aug 30, 2010	13.69	13.76	13.56	13.56
2578	AMEX	IVW	Fri, Aug 27, 2010	13.62	13.75	13.40	13.74
2577	AMEX	IVW	Thu, Aug 26, 2010	13.68	13.70	13.49	13.52
2576	AMEX	IVW	Wed, Aug 25, 2010	13.49	13.68	13.43	13.63
2575	AMEX	IVW	Tue, Aug 24, 2010	13.63	13.69	13.51	13.58
2574	AMEX	IVW	Mon, Aug 23, 2010	13.93	13.98	13.79	13.81
2573	AMEX	IVW	Fri, Aug 20, 2010	13.85	13.89	13.77	13.87
2572	AMEX	IVW	Thu, Aug 19, 2010	14.05	14.09	13.84	13.91
2571	AMEX	IVW	Wed, Aug 18, 2010	14.11	14.20	14.01	14.13
2570	AMEX	IVW	Tue, Aug 17, 2010	14.04	14.20	14.00	14.11
2569	AMEX	IVW	Mon, Aug 16, 2010	13.82	13.96	13.77	13.92
2568	AMEX	IVW	Fri, Aug 13, 2010	13.91	13.99	13.89	13.90
2567	AMEX	IVW	Thu, Aug 12, 2010	13.85	14.01	13.83	13.96
2566	AMEX	IVW	Wed, Aug 11, 2010	14.23	14.23	14.05	14.08
2565	AMEX	IVW	Tue, Aug 10, 2010	14.43	14.53	14.33	14.45
2564	AMEX	IVW	Mon, Aug 9, 2010	14.51	14.56	14.45	14.54
2563	AMEX	IVW	Fri, Aug 6, 2010	14.36	14.48	14.26	14.45
2562	AMEX	IVW	Thu, Aug 5, 2010	14.43	14.51	14.41	14.51
2561	AMEX	IVW	Wed, Aug 4, 2010	14.44	14.54	14.41	14.52
2560	AMEX	IVW	Tue, Aug 3, 2010	14.42	14.46	14.35	14.40
2559	AMEX	IVW	Mon, Aug 2, 2010	14.35	14.49	14.31	14.47
2558	AMEX	IVW	Fri, Jul 30, 2010	14.01	14.22	13.98	14.15
2557	AMEX	IVW	Thu, Jul 29, 2010	14.32	14.34	14.04	14.15
2556	AMEX	IVW	Wed, Jul 28, 2010	14.29	14.34	14.18	14.22
2555	AMEX	IVW	Tue, Jul 27, 2010	14.41	14.43	14.25	14.31
2554	AMEX	IVW	Mon, Jul 26, 2010	14.24	14.36	14.20	14.35
2553	AMEX	IVW	Fri, Jul 23, 2010	14.09	14.24	14.04	14.24
2552	AMEX	IVW	Thu, Jul 22, 2010	13.96	14.17	13.96	14.11
2551	AMEX	IVW	Wed, Jul 21, 2010	14.07	14.07	13.75	13.81
2550	AMEX	IVW	Tue, Jul 20, 2010	13.63	13.99	13.61	13.99
2549	AMEX	IVW	Mon, Jul 19, 2010	13.78	13.85	13.69	13.82
2548	AMEX	IVW	Fri, Jul 16, 2010	14.02	14.04	13.70	13.73
2547	AMEX	IVW	Thu, Jul 15, 2010	14.07	14.14	13.91	14.10
2546	AMEX	IVW	Wed, Jul 14, 2010	14.03	14.15	14.00	14.09
2545	AMEX	IVW	Tue, Jul 13, 2010	14.01	14.12	13.97	14.06
2544	AMEX	IVW	Mon, Jul 12, 2010	13.82	13.92	13.78	13.87
2543	AMEX	IVW	Fri, Jul 9, 2010	13.78	13.87	13.76	13.86
2542	AMEX	IVW	Thu, Jul 8, 2010	13.77	13.80	13.63	13.78
2541	AMEX	IVW	Wed, Jul 7, 2010	13.25	13.66	13.25	13.66
2540	AMEX	IVW	Tue, Jul 6, 2010	13.33	13.43	13.11	13.23
2539	AMEX	IVW	Fri, Jul 2, 2010	13.26	13.28	13.08	13.15
2538	AMEX	IVW	Thu, Jul 1, 2010	13.24	13.29	13.01	13.21
2537	AMEX	IVW	Wed, Jun 30, 2010	13.34	13.46	13.21	13.24
2536	AMEX	IVW	Tue, Jun 29, 2010	13.62	13.63	13.29	13.37
2535	AMEX	IVW	Mon, Jun 28, 2010	13.88	13.93	13.77	13.82
2534	AMEX	IVW	Fri, Jun 25, 2010	13.87	13.94	13.74	13.86
2533	AMEX	IVW	Thu, Jun 24, 2010	13.99	14.03	13.79	13.83
2532	AMEX	IVW	Wed, Jun 23, 2010	14.11	14.16	13.95	14.05
2531	AMEX	IVW	Tue, Jun 22, 2010	14.37	14.45	14.14	14.15
2530	AMEX	IVW	Mon, Jun 21, 2010	14.59	14.62	14.29	14.36
2529	AMEX	IVW	Fri, Jun 18, 2010	14.43	14.48	14.38	14.42
2528	AMEX	IVW	Thu, Jun 17, 2010	14.44	14.44	14.28	14.41
2527	AMEX	IVW	Wed, Jun 16, 2010	14.29	14.44	14.28	14.39
2526	AMEX	IVW	Tue, Jun 15, 2010	14.13	14.39	14.12	14.38
2525	AMEX	IVW	Mon, Jun 14, 2010	14.18	14.24	14.03	14.05
2524	AMEX	IVW	Fri, Jun 11, 2010	13.86	14.06	13.84	14.06
2523	AMEX	IVW	Thu, Jun 10, 2010	13.77	13.98	13.77	13.97
2522	AMEX	IVW	Wed, Jun 9, 2010	13.71	13.87	13.52	13.57
2521	AMEX	IVW	Tue, Jun 8, 2010	13.53	13.67	13.41	13.64
2520	AMEX	IVW	Mon, Jun 7, 2010	13.74	13.80	13.51	13.53
2519	AMEX	IVW	Fri, Jun 4, 2010	13.89	14.02	13.64	13.69
2518	AMEX	IVW	Thu, Jun 3, 2010	14.14	14.19	14.02	14.17
2517	AMEX	IVW	Wed, Jun 2, 2010	13.79	14.09	13.73	14.09
2516	AMEX	IVW	Tue, Jun 1, 2010	13.80	14.03	13.71	13.73
2515	AMEX	IVW	Fri, May 28, 2010	14.10	14.11	13.88	13.97
2514	AMEX	IVW	Thu, May 27, 2010	13.92	14.12	13.89	14.12
2513	AMEX	IVW	Wed, May 26, 2010	13.85	13.99	13.63	13.66
2512	AMEX	IVW	Tue, May 25, 2010	13.40	13.78	13.34	13.78
2511	AMEX	IVW	Mon, May 24, 2010	13.82	13.97	13.76	13.76
2510	AMEX	IVW	Fri, May 21, 2010	13.51	13.96	13.48	13.89
2509	AMEX	IVW	Thu, May 20, 2010	13.94	14.02	13.73	13.73
2508	AMEX	IVW	Wed, May 19, 2010	14.28	14.40	14.09	14.26
2507	AMEX	IVW	Tue, May 18, 2010	14.66	14.71	14.32	14.36
2506	AMEX	IVW	Mon, May 17, 2010	14.58	14.61	14.26	14.53
2505	AMEX	IVW	Fri, May 14, 2010	14.68	14.71	14.39	14.53
2504	AMEX	IVW	Thu, May 13, 2010	14.96	15.02	14.78	14.80
2503	AMEX	IVW	Wed, May 12, 2010	14.80	15.00	14.79	14.97
2502	AMEX	IVW	Tue, May 11, 2010	14.68	14.93	14.65	14.73
2501	AMEX	IVW	Mon, May 10, 2010	14.76	14.83	14.66	14.79
2500	AMEX	IVW	Fri, May 7, 2010	14.34	14.48	13.93	14.14
2499	AMEX	IVW	Thu, May 6, 2010	14.80	14.91	0.04	14.42
2498	AMEX	IVW	Wed, May 5, 2010	14.84	14.99	14.77	14.88
2497	AMEX	IVW	Tue, May 4, 2010	15.19	15.19	14.90	14.98
2496	AMEX	IVW	Mon, May 3, 2010	15.25	15.39	15.21	15.35
2495	AMEX	IVW	Fri, Apr 30, 2010	15.42	15.44	15.17	15.18
2494	AMEX	IVW	Thu, Apr 29, 2010	15.38	15.46	15.35	15.42
2493	AMEX	IVW	Wed, Apr 28, 2010	15.29	15.31	15.14	15.28
2492	AMEX	IVW	Tue, Apr 27, 2010	15.47	15.53	15.17	15.20
2491	AMEX	IVW	Mon, Apr 26, 2010	15.58	15.62	15.52	15.55
2490	AMEX	IVW	Fri, Apr 23, 2010	15.46	15.57	15.42	15.56
2489	AMEX	IVW	Thu, Apr 22, 2010	15.32	15.48	15.22	15.47
2488	AMEX	IVW	Wed, Apr 21, 2010	15.43	15.46	15.35	15.42
2487	AMEX	IVW	Tue, Apr 20, 2010	15.38	15.44	15.33	15.42
2486	AMEX	IVW	Mon, Apr 19, 2010	15.23	15.31	15.15	15.31
2485	AMEX	IVW	Fri, Apr 16, 2010	15.41	15.46	15.19	15.27
2484	AMEX	IVW	Thu, Apr 15, 2010	15.43	15.49	15.42	15.48
2483	AMEX	IVW	Wed, Apr 14, 2010	15.37	15.45	15.33	15.44
2482	AMEX	IVW	Tue, Apr 13, 2010	15.26	15.33	15.19	15.30
2481	AMEX	IVW	Mon, Apr 12, 2010	15.30	15.32	15.27	15.28
2480	AMEX	IVW	Fri, Apr 9, 2010	15.20	15.28	15.17	15.27
2479	AMEX	IVW	Thu, Apr 8, 2010	15.07	15.19	15.03	15.18
2478	AMEX	IVW	Wed, Apr 7, 2010	15.19	15.21	15.06	15.12
2477	AMEX	IVW	Tue, Apr 6, 2010	15.15	15.25	15.14	15.22
2476	AMEX	IVW	Mon, Apr 5, 2010	15.13	15.22	15.09	15.20
2475	AMEX	IVW	Thu, Apr 1, 2010	15.08	15.14	14.98	15.07
2474	AMEX	IVW	Wed, Mar 31, 2010	14.99	15.05	14.95	14.98
2473	AMEX	IVW	Tue, Mar 30, 2010	15.02	15.09	14.97	15.04
2472	AMEX	IVW	Mon, Mar 29, 2010	14.99	15.04	14.97	15.00
2471	AMEX	IVW	Fri, Mar 26, 2010	14.96	15.00	14.84	14.91
2470	AMEX	IVW	Thu, Mar 25, 2010	15.05	15.10	14.91	14.92
2469	AMEX	IVW	Wed, Mar 24, 2010	15.02	15.05	14.97	14.98
2468	AMEX	IVW	Tue, Mar 23, 2010	15.01	15.09	14.96	15.09
2467	AMEX	IVW	Mon, Mar 22, 2010	14.82	15.03	14.82	15.00
2466	AMEX	IVW	Fri, Mar 19, 2010	15.04	15.04	14.86	14.91
2465	AMEX	IVW	Thu, Mar 18, 2010	15.00	15.01	14.94	15.00
2464	AMEX	IVW	Wed, Mar 17, 2010	14.96	15.04	14.95	15.00
2463	AMEX	IVW	Tue, Mar 16, 2010	14.88	14.93	14.82	14.93
2462	AMEX	IVW	Mon, Mar 15, 2010	14.83	14.84	14.73	14.83
2461	AMEX	IVW	Fri, Mar 12, 2010	14.89	14.90	14.79	14.84
2460	AMEX	IVW	Thu, Mar 11, 2010	14.75	14.83	14.69	14.83
2459	AMEX	IVW	Wed, Mar 10, 2010	14.72	14.80	14.70	14.78
2458	AMEX	IVW	Tue, Mar 9, 2010	14.63	14.79	14.63	14.71
2457	AMEX	IVW	Mon, Mar 8, 2010	14.69	14.71	14.66	14.68
2456	AMEX	IVW	Fri, Mar 5, 2010	14.59	14.70	14.56	14.70
2455	AMEX	IVW	Thu, Mar 4, 2010	14.47	14.51	14.40	14.49
2454	AMEX	IVW	Wed, Mar 3, 2010	14.48	14.53	14.42	14.44
2453	AMEX	IVW	Tue, Mar 2, 2010	14.47	14.50	14.40	14.43
2452	AMEX	IVW	Mon, Mar 1, 2010	14.28	14.40	14.28	14.39
2451	AMEX	IVW	Fri, Feb 26, 2010	14.23	14.26	14.14	14.21
2450	AMEX	IVW	Thu, Feb 25, 2010	14.03	14.22	13.97	14.20
2449	AMEX	IVW	Wed, Feb 24, 2010	14.16	14.25	14.13	14.22
2448	AMEX	IVW	Tue, Feb 23, 2010	14.24	14.27	14.07	14.12
2447	AMEX	IVW	Mon, Feb 22, 2010	14.37	14.37	14.25	14.28
2446	AMEX	IVW	Fri, Feb 19, 2010	14.29	14.38	14.22	14.33
2445	AMEX	IVW	Thu, Feb 18, 2010	14.18	14.34	14.18	14.31
2444	AMEX	IVW	Wed, Feb 17, 2010	14.21	14.23	14.14	14.21
2443	AMEX	IVW	Tue, Feb 16, 2010	14.04	14.15	13.98	14.14
2442	AMEX	IVW	Fri, Feb 12, 2010	13.78	13.94	13.73	13.92
2441	AMEX	IVW	Thu, Feb 11, 2010	13.75	13.95	13.68	13.94
2440	AMEX	IVW	Wed, Feb 10, 2010	13.78	13.83	13.65	13.76
2439	AMEX	IVW	Tue, Feb 9, 2010	13.77	13.93	13.69	13.82
2438	AMEX	IVW	Mon, Feb 8, 2010	13.72	13.79	13.61	13.62
2437	AMEX	IVW	Fri, Feb 5, 2010	13.68	13.72	13.44	13.70
2436	AMEX	IVW	Thu, Feb 4, 2010	13.99	14.00	13.65	13.65
2435	AMEX	IVW	Wed, Feb 3, 2010	14.05	14.13	14.04	14.08
2434	AMEX	IVW	Tue, Feb 2, 2010	13.98	14.14	13.93	14.12
2433	AMEX	IVW	Mon, Feb 1, 2010	13.83	13.96	13.83	13.95
2432	AMEX	IVW	Fri, Jan 29, 2010	13.99	14.08	13.71	13.74
2431	AMEX	IVW	Thu, Jan 28, 2010	14.17	14.17	13.85	13.92
2430	AMEX	IVW	Wed, Jan 27, 2010	14.05	14.18	13.96	14.15
2429	AMEX	IVW	Tue, Jan 26, 2010	14.08	14.23	14.03	14.09
2428	AMEX	IVW	Mon, Jan 25, 2010	14.18	14.20	14.08	14.13
2427	AMEX	IVW	Fri, Jan 22, 2010	14.33	14.38	14.04	14.06
2426	AMEX	IVW	Thu, Jan 21, 2010	14.68	14.71	14.38	14.40
2425	AMEX	IVW	Wed, Jan 20, 2010	14.75	14.75	14.54	14.66
2424	AMEX	IVW	Tue, Jan 19, 2010	14.67	14.86	14.65	14.85
2423	AMEX	IVW	Fri, Jan 15, 2010	14.81	14.83	14.62	14.66
2422	AMEX	IVW	Thu, Jan 14, 2010	14.75	14.84	14.74	14.83
2421	AMEX	IVW	Wed, Jan 13, 2010	14.67	14.81	14.60	14.78
2420	AMEX	IVW	Tue, Jan 12, 2010	14.69	14.72	14.59	14.65
2419	AMEX	IVW	Mon, Jan 11, 2010	14.85	14.85	14.72	14.79
2418	AMEX	IVW	Fri, Jan 8, 2010	14.67	14.79	14.63	14.78
2417	AMEX	IVW	Thu, Jan 7, 2010	14.68	14.72	14.63	14.71
2416	AMEX	IVW	Wed, Jan 6, 2010	14.71	14.76	14.69	14.72
2415	AMEX	IVW	Tue, Jan 5, 2010	14.71	14.74	14.65	14.72
2414	AMEX	IVW	Mon, Jan 4, 2010	14.62	14.73	14.60	14.71
2413	AMEX	IVW	Thu, Dec 31, 2009	14.66	14.69	14.50	14.50
2412	AMEX	IVW	Wed, Dec 30, 2009	14.60	14.66	14.60	14.64
2411	AMEX	IVW	Tue, Dec 29, 2009	14.69	14.72	14.65	14.65
2410	AMEX	IVW	Mon, Dec 28, 2009	14.64	14.69	14.62	14.68
2409	AMEX	IVW	Thu, Dec 24, 2009	14.60	14.64	14.58	14.63
2408	AMEX	IVW	Wed, Dec 23, 2009	14.57	14.63	14.53	14.62
2407	AMEX	IVW	Tue, Dec 22, 2009	14.47	14.56	14.47	14.54
2406	AMEX	IVW	Mon, Dec 21, 2009	14.39	14.51	14.38	14.46
2405	AMEX	IVW	Fri, Dec 18, 2009	14.29	14.36	14.20	14.36
2404	AMEX	IVW	Thu, Dec 17, 2009	14.29	14.33	14.21	14.23
2403	AMEX	IVW	Wed, Dec 16, 2009	14.41	14.48	14.37	14.39
2402	AMEX	IVW	Tue, Dec 15, 2009	14.37	14.45	14.33	14.37
2401	AMEX	IVW	Mon, Dec 14, 2009	14.46	14.46	14.37	14.42
2400	AMEX	IVW	Fri, Dec 11, 2009	14.34	14.40	14.30	14.35
2399	AMEX	IVW	Thu, Dec 10, 2009	14.31	14.36	14.29	14.32
2398	AMEX	IVW	Wed, Dec 9, 2009	14.16	14.23	14.08	14.22
2397	AMEX	IVW	Tue, Dec 8, 2009	14.21	14.24	14.11	14.16
2396	AMEX	IVW	Mon, Dec 7, 2009	14.34	14.39	14.27	14.30
2395	AMEX	IVW	Fri, Dec 4, 2009	14.47	14.54	14.22	14.34
2394	AMEX	IVW	Thu, Dec 3, 2009	14.45	14.49	14.28	14.28
2393	AMEX	IVW	Wed, Dec 2, 2009	14.43	14.51	14.38	14.41
2392	AMEX	IVW	Tue, Dec 1, 2009	14.33	14.49	14.33	14.43
2391	AMEX	IVW	Mon, Nov 30, 2009	14.20	14.29	14.14	14.25
2390	AMEX	IVW	Fri, Nov 27, 2009	14.07	14.31	14.04	14.23
2389	AMEX	IVW	Wed, Nov 25, 2009	14.42	14.47	14.38	14.46
2388	AMEX	IVW	Tue, Nov 24, 2009	14.39	14.41	14.27	14.40
2387	AMEX	IVW	Mon, Nov 23, 2009	14.37	14.49	14.34	14.38
2386	AMEX	IVW	Fri, Nov 20, 2009	14.17	14.23	14.13	14.19
2385	AMEX	IVW	Thu, Nov 19, 2009	14.33	14.34	14.15	14.26
2384	AMEX	IVW	Wed, Nov 18, 2009	14.44	14.47	14.35	14.43
2383	AMEX	IVW	Tue, Nov 17, 2009	14.40	14.47	14.36	14.46
2382	AMEX	IVW	Mon, Nov 16, 2009	14.34	14.49	14.32	14.45
2381	AMEX	IVW	Fri, Nov 13, 2009	14.18	14.29	14.12	14.24
2380	AMEX	IVW	Thu, Nov 12, 2009	14.25	14.33	14.11	14.15
2379	AMEX	IVW	Wed, Nov 11, 2009	14.31	14.36	14.21	14.28
2378	AMEX	IVW	Tue, Nov 10, 2009	14.16	14.26	14.15	14.21
2377	AMEX	IVW	Mon, Nov 9, 2009	14.05	14.21	14.02	14.21
2376	AMEX	IVW	Fri, Nov 6, 2009	13.81	13.98	13.80	13.93
2375	AMEX	IVW	Thu, Nov 5, 2009	13.75	13.91	13.72	13.89
2374	AMEX	IVW	Wed, Nov 4, 2009	13.71	13.81	13.61	13.63
2373	AMEX	IVW	Tue, Nov 3, 2009	13.47	13.61	13.46	13.59
2372	AMEX	IVW	Mon, Nov 2, 2009	13.51	13.67	13.40	13.55
2371	AMEX	IVW	Fri, Oct 30, 2009	13.80	13.83	13.44	13.46
2370	AMEX	IVW	Thu, Oct 29, 2009	13.66	13.85	13.62	13.82
2369	AMEX	IVW	Wed, Oct 28, 2009	13.77	13.83	13.55	13.57
2368	AMEX	IVW	Tue, Oct 27, 2009	13.87	13.94	13.78	13.83
2367	AMEX	IVW	Mon, Oct 26, 2009	13.99	14.16	13.84	13.87
2366	AMEX	IVW	Fri, Oct 23, 2009	14.18	14.19	13.92	13.97
2365	AMEX	IVW	Thu, Oct 22, 2009	13.97	14.13	13.87	14.09
2364	AMEX	IVW	Wed, Oct 21, 2009	14.02	14.20	13.97	13.97
2363	AMEX	IVW	Tue, Oct 20, 2009	14.16	14.16	13.95	14.05
2362	AMEX	IVW	Mon, Oct 19, 2009	14.01	14.15	13.97	14.12
2361	AMEX	IVW	Fri, Oct 16, 2009	13.94	14.02	13.90	13.99
2360	AMEX	IVW	Thu, Oct 15, 2009	13.89	14.04	13.89	14.03
2359	AMEX	IVW	Wed, Oct 14, 2009	13.92	13.98	13.86	13.96
2358	AMEX	IVW	Tue, Oct 13, 2009	13.73	13.78	13.67	13.77
2357	AMEX	IVW	Mon, Oct 12, 2009	13.80	13.85	13.72	13.78
2356	AMEX	IVW	Fri, Oct 9, 2009	13.63	13.74	13.61	13.74
2355	AMEX	IVW	Thu, Oct 8, 2009	13.63	13.71	13.57	13.64
2354	AMEX	IVW	Wed, Oct 7, 2009	13.45	13.54	13.44	13.53
2353	AMEX	IVW	Tue, Oct 6, 2009	13.39	13.54	13.35	13.48
2352	AMEX	IVW	Mon, Oct 5, 2009	13.18	13.32	13.13	13.29
2351	AMEX	IVW	Fri, Oct 2, 2009	13.07	13.20	13.07	13.15
2350	AMEX	IVW	Thu, Oct 1, 2009	13.46	13.48	13.17	13.17
2349	AMEX	IVW	Wed, Sep 30, 2009	13.58	13.59	13.35	13.50
2348	AMEX	IVW	Tue, Sep 29, 2009	13.59	13.64	13.49	13.53
2347	AMEX	IVW	Mon, Sep 28, 2009	13.41	13.62	13.41	13.57
2346	AMEX	IVW	Fri, Sep 25, 2009	13.41	13.48	13.32	13.36
2345	AMEX	IVW	Thu, Sep 24, 2009	13.56	13.59	13.37	13.43
2344	AMEX	IVW	Wed, Sep 23, 2009	13.70	13.76	13.52	13.53
2343	AMEX	IVW	Tue, Sep 22, 2009	13.73	13.74	13.65	13.71
2342	AMEX	IVW	Mon, Sep 21, 2009	13.54	13.68	13.54	13.64
2341	AMEX	IVW	Fri, Sep 18, 2009	13.71	13.74	13.63	13.68
2340	AMEX	IVW	Thu, Sep 17, 2009	13.65	13.74	13.60	13.67
2339	AMEX	IVW	Wed, Sep 16, 2009	13.52	13.67	13.48	13.67
2338	AMEX	IVW	Tue, Sep 15, 2009	13.46	13.52	13.37	13.48
2337	AMEX	IVW	Mon, Sep 14, 2009	13.30	13.45	13.30	13.44
2336	AMEX	IVW	Fri, Sep 11, 2009	13.43	13.47	13.33	13.41
2335	AMEX	IVW	Thu, Sep 10, 2009	13.27	13.40	13.21	13.39
2334	AMEX	IVW	Wed, Sep 9, 2009	13.20	13.30	13.14	13.24
2333	AMEX	IVW	Tue, Sep 8, 2009	13.15	13.17	13.09	13.17
2332	AMEX	IVW	Fri, Sep 4, 2009	12.88	13.04	12.84	13.02
2331	AMEX	IVW	Thu, Sep 3, 2009	12.84	12.86	12.73	12.85
2330	AMEX	IVW	Wed, Sep 2, 2009	12.74	12.84	12.74	12.78
2329	AMEX	IVW	Tue, Sep 1, 2009	12.95	13.13	12.77	12.78
2328	AMEX	IVW	Mon, Aug 31, 2009	13.01	13.04	12.95	13.02
2327	AMEX	IVW	Fri, Aug 28, 2009	13.24	13.27	13.06	13.14
2326	AMEX	IVW	Thu, Aug 27, 2009	13.11	13.18	12.96	13.15
2325	AMEX	IVW	Wed, Aug 26, 2009	13.10	13.18	13.05	13.13
2324	AMEX	IVW	Tue, Aug 25, 2009	13.15	13.25	13.08	13.11
2323	AMEX	IVW	Mon, Aug 24, 2009	13.14	13.21	13.08	13.11
2322	AMEX	IVW	Fri, Aug 21, 2009	12.98	13.11	12.93	13.07
2321	AMEX	IVW	Thu, Aug 20, 2009	12.77	12.90	12.74	12.88
2320	AMEX	IVW	Wed, Aug 19, 2009	12.53	12.79	12.52	12.76
2319	AMEX	IVW	Tue, Aug 18, 2009	12.56	12.67	12.54	12.63
2318	AMEX	IVW	Mon, Aug 17, 2009	12.60	12.62	12.51	12.52
2317	AMEX	IVW	Fri, Aug 14, 2009	12.93	12.93	12.71	12.82
2316	AMEX	IVW	Thu, Aug 13, 2009	12.92	12.95	12.80	12.94
2315	AMEX	IVW	Wed, Aug 12, 2009	12.72	12.97	12.71	12.87
2314	AMEX	IVW	Tue, Aug 11, 2009	12.79	12.81	12.69	12.71
2313	AMEX	IVW	Mon, Aug 10, 2009	12.83	12.87	12.76	12.84
2312	AMEX	IVW	Fri, Aug 7, 2009	12.89	12.95	12.80	12.87
2311	AMEX	IVW	Thu, Aug 6, 2009	12.88	12.89	12.71	12.76
2310	AMEX	IVW	Wed, Aug 5, 2009	12.94	12.94	12.78	12.85
2309	AMEX	IVW	Tue, Aug 4, 2009	12.91	12.96	12.86	12.94
2308	AMEX	IVW	Mon, Aug 3, 2009	12.86	12.95	12.82	12.94
2307	AMEX	IVW	Fri, Jul 31, 2009	12.76	12.84	12.71	12.75
2306	AMEX	IVW	Thu, Jul 30, 2009	12.81	12.90	12.74	12.76
2305	AMEX	IVW	Wed, Jul 29, 2009	12.64	12.69	12.57	12.65
2304	AMEX	IVW	Tue, Jul 28, 2009	12.70	12.76	12.59	12.74
2303	AMEX	IVW	Mon, Jul 27, 2009	12.75	12.79	12.64	12.77
2302	AMEX	IVW	Fri, Jul 24, 2009	12.64	12.78	12.60	12.77
2301	AMEX	IVW	Thu, Jul 23, 2009	12.49	12.77	12.46	12.73
2300	AMEX	IVW	Wed, Jul 22, 2009	12.42	12.54	12.41	12.47
2299	AMEX	IVW	Tue, Jul 21, 2009	12.51	12.52	12.33	12.47
2298	AMEX	IVW	Mon, Jul 20, 2009	12.36	12.43	12.28	12.41
2297	AMEX	IVW	Fri, Jul 17, 2009	12.26	12.30	12.18	12.28
2296	AMEX	IVW	Thu, Jul 16, 2009	12.09	12.29	12.08	12.26
2295	AMEX	IVW	Wed, Jul 15, 2009	11.95	12.13	11.92	12.11
2294	AMEX	IVW	Tue, Jul 14, 2009	11.75	11.78	11.67	11.77
2293	AMEX	IVW	Mon, Jul 13, 2009	11.51	11.71	11.40	11.71
2292	AMEX	IVW	Fri, Jul 10, 2009	11.44	11.54	11.40	11.49
2291	AMEX	IVW	Thu, Jul 9, 2009	11.56	11.59	11.47	11.51
2290	AMEX	IVW	Wed, Jul 8, 2009	11.50	11.54	11.34	11.48
2289	AMEX	IVW	Tue, Jul 7, 2009	11.65	11.68	11.43	11.44
2288	AMEX	IVW	Mon, Jul 6, 2009	11.59	11.70	11.53	11.68
2287	AMEX	IVW	Thu, Jul 2, 2009	11.85	11.86	11.68	11.68
2286	AMEX	IVW	Wed, Jul 1, 2009	12.03	12.13	11.99	12.00
2285	AMEX	IVW	Tue, Jun 30, 2009	12.05	12.11	11.87	11.94
2284	AMEX	IVW	Mon, Jun 29, 2009	12.00	12.08	11.93	12.04
2283	AMEX	IVW	Fri, Jun 26, 2009	11.94	12.00	11.90	11.94
2282	AMEX	IVW	Thu, Jun 25, 2009	11.67	12.01	11.67	11.99
2281	AMEX	IVW	Wed, Jun 24, 2009	11.73	11.85	11.67	11.71
2280	AMEX	IVW	Tue, Jun 23, 2009	11.69	11.71	11.58	11.64
2279	AMEX	IVW	Mon, Jun 22, 2009	11.94	11.94	11.68	11.68
2278	AMEX	IVW	Fri, Jun 19, 2009	12.13	12.15	11.98	12.04
2277	AMEX	IVW	Thu, Jun 18, 2009	11.97	12.07	11.93	12.01
2276	AMEX	IVW	Wed, Jun 17, 2009	11.93	12.06	11.87	11.97
2275	AMEX	IVW	Tue, Jun 16, 2009	12.13	12.17	11.94	11.96
2274	AMEX	IVW	Mon, Jun 15, 2009	12.21	12.21	12.02	12.09
2273	AMEX	IVW	Fri, Jun 12, 2009	12.28	12.36	12.21	12.36
2272	AMEX	IVW	Thu, Jun 11, 2009	12.32	12.50	12.32	12.40
2271	AMEX	IVW	Wed, Jun 10, 2009	12.45	12.46	12.15	12.32
2270	AMEX	IVW	Tue, Jun 9, 2009	12.33	12.40	12.25	12.33
2269	AMEX	IVW	Mon, Jun 8, 2009	12.23	12.36	12.10	12.27
2268	AMEX	IVW	Fri, Jun 5, 2009	12.40	12.42	12.19	12.31
2267	AMEX	IVW	Thu, Jun 4, 2009	12.24	12.30	12.14	12.27
2266	AMEX	IVW	Wed, Jun 3, 2009	12.20	12.22	12.06	12.22
2265	AMEX	IVW	Tue, Jun 2, 2009	12.24	12.39	12.22	12.33
2264	AMEX	IVW	Mon, Jun 1, 2009	12.10	12.31	12.07	12.23
2263	AMEX	IVW	Fri, May 29, 2009	11.82	11.94	11.73	11.93
2262	AMEX	IVW	Thu, May 28, 2009	11.69	11.81	11.53	11.75
2261	AMEX	IVW	Wed, May 27, 2009	11.77	11.84	11.58	11.59
2260	AMEX	IVW	Tue, May 26, 2009	11.39	11.80	11.38	11.77
2259	AMEX	IVW	Fri, May 22, 2009	11.50	11.60	11.42	11.48
2258	AMEX	IVW	Thu, May 21, 2009	11.54	11.59	11.38	11.49
2257	AMEX	IVW	Wed, May 20, 2009	11.83	11.94	11.67	11.69
2256	AMEX	IVW	Tue, May 19, 2009	11.70	11.83	11.68	11.73
2255	AMEX	IVW	Mon, May 18, 2009	11.54	11.74	11.50	11.74
2254	AMEX	IVW	Fri, May 15, 2009	11.45	11.57	11.36	11.42
2253	AMEX	IVW	Thu, May 14, 2009	11.42	11.57	11.41	11.48
2252	AMEX	IVW	Wed, May 13, 2009	11.55	11.56	11.39	11.42
2251	AMEX	IVW	Tue, May 12, 2009	11.69	11.75	11.54	11.69
2250	AMEX	IVW	Mon, May 11, 2009	11.69	11.74	11.59	11.65
2249	AMEX	IVW	Fri, May 8, 2009	11.77	11.87	11.67	11.82
2248	AMEX	IVW	Thu, May 7, 2009	11.89	11.89	11.54	11.61
2247	AMEX	IVW	Wed, May 6, 2009	11.81	11.83	11.62	11.78
2246	AMEX	IVW	Tue, May 5, 2009	11.67	11.69	11.57	11.66
2245	AMEX	IVW	Mon, May 4, 2009	11.53	11.70	11.47	11.68
2244	AMEX	IVW	Fri, May 1, 2009	11.38	11.46	11.25	11.43
2243	AMEX	IVW	Thu, Apr 30, 2009	11.51	11.55	11.28	11.34
2242	AMEX	IVW	Wed, Apr 29, 2009	11.28	11.49	11.22	11.38
2241	AMEX	IVW	Tue, Apr 28, 2009	11.06	11.25	11.02	11.15
2240	AMEX	IVW	Mon, Apr 27, 2009	11.13	11.29	11.07	11.16
2239	AMEX	IVW	Fri, Apr 24, 2009	11.10	11.30	11.10	11.23
2238	AMEX	IVW	Thu, Apr 23, 2009	10.98	11.04	10.84	11.03
2237	AMEX	IVW	Wed, Apr 22, 2009	10.90	11.15	10.89	10.89
2236	AMEX	IVW	Tue, Apr 21, 2009	10.80	11.01	10.76	11.01
2235	AMEX	IVW	Mon, Apr 20, 2009	11.03	11.04	10.81	10.83
2234	AMEX	IVW	Fri, Apr 17, 2009	11.15	11.25	11.11	11.20
2233	AMEX	IVW	Thu, Apr 16, 2009	11.05	11.21	10.95	11.15
2232	AMEX	IVW	Wed, Apr 15, 2009	10.88	11.01	10.84	10.99
2231	AMEX	IVW	Tue, Apr 14, 2009	10.93	11.08	10.90	10.94
2230	AMEX	IVW	Mon, Apr 13, 2009	11.03	11.16	10.97	11.08
2229	AMEX	IVW	Thu, Apr 9, 2009	11.06	11.12	10.99	11.12
2228	AMEX	IVW	Wed, Apr 8, 2009	10.73	10.88	10.67	10.82
2227	AMEX	IVW	Tue, Apr 7, 2009	10.77	10.81	10.66	10.68
2226	AMEX	IVW	Mon, Apr 6, 2009	10.88	10.95	10.76	10.92
2225	AMEX	IVW	Fri, Apr 3, 2009	10.93	11.03	10.85	11.02
2224	AMEX	IVW	Thu, Apr 2, 2009	10.88	11.09	10.84	10.91
2223	AMEX	IVW	Wed, Apr 1, 2009	10.34	10.66	10.29	10.63
2222	AMEX	IVW	Tue, Mar 31, 2009	10.51	10.64	10.42	10.47
2221	AMEX	IVW	Mon, Mar 30, 2009	10.44	10.49	10.26	10.39
2220	AMEX	IVW	Fri, Mar 27, 2009	10.71	10.78	10.64	10.69
2219	AMEX	IVW	Thu, Mar 26, 2009	10.75	10.89	10.68	10.86
2218	AMEX	IVW	Wed, Mar 25, 2009	10.65	10.79	10.37	10.59
2217	AMEX	IVW	Tue, Mar 24, 2009	10.67	10.78	10.59	10.60
2216	AMEX	IVW	Mon, Mar 23, 2009	10.32	10.80	10.32	10.80
2215	AMEX	IVW	Fri, Mar 20, 2009	10.36	10.42	10.12	10.14
2214	AMEX	IVW	Thu, Mar 19, 2009	10.47	10.50	10.29	10.30
2213	AMEX	IVW	Wed, Mar 18, 2009	10.20	10.50	10.07	10.35
2212	AMEX	IVW	Tue, Mar 17, 2009	9.98	10.25	9.91	10.25
2211	AMEX	IVW	Mon, Mar 16, 2009	10.11	10.17	9.93	9.96
2210	AMEX	IVW	Fri, Mar 13, 2009	9.98	10.02	9.84	9.99
2209	AMEX	IVW	Thu, Mar 12, 2009	9.65	9.98	9.58	9.97
2208	AMEX	IVW	Wed, Mar 11, 2009	9.69	9.76	9.56	9.65
2207	AMEX	IVW	Tue, Mar 10, 2009	9.27	9.60	9.24	9.58
2206	AMEX	IVW	Mon, Mar 9, 2009	9.11	9.36	9.06	9.08
2205	AMEX	IVW	Fri, Mar 6, 2009	9.28	9.43	9.01	9.34
2204	AMEX	IVW	Thu, Mar 5, 2009	9.37	9.49	9.15	9.22
2203	AMEX	IVW	Wed, Mar 4, 2009	9.46	9.73	9.43	9.57
2202	AMEX	IVW	Tue, Mar 3, 2009	9.45	9.51	9.27	9.31
2201	AMEX	IVW	Mon, Mar 2, 2009	9.56	9.67	9.32	9.37
2200	AMEX	IVW	Fri, Feb 27, 2009	9.76	9.96	9.74	9.75
2199	AMEX	IVW	Thu, Feb 26, 2009	10.25	10.28	9.93	9.93
2198	AMEX	IVW	Wed, Feb 25, 2009	10.17	10.31	10.00	10.14
2197	AMEX	IVW	Tue, Feb 24, 2009	9.96	10.28	9.94	10.23
2196	AMEX	IVW	Mon, Feb 23, 2009	10.38	10.39	9.89	9.91
2195	AMEX	IVW	Fri, Feb 20, 2009	10.20	10.40	10.12	10.30
2194	AMEX	IVW	Thu, Feb 19, 2009	10.53	10.57	10.34	10.39
2193	AMEX	IVW	Wed, Feb 18, 2009	10.48	10.54	10.33	10.43
2192	AMEX	IVW	Tue, Feb 17, 2009	10.52	10.59	10.42	10.44
2191	AMEX	IVW	Fri, Feb 13, 2009	10.92	11.01	10.84	10.85
2190	AMEX	IVW	Thu, Feb 12, 2009	10.70	10.93	10.60	10.92
2189	AMEX	IVW	Wed, Feb 11, 2009	10.87	10.94	10.72	10.85
2188	AMEX	IVW	Tue, Feb 10, 2009	11.19	11.32	10.77	10.84
2187	AMEX	IVW	Mon, Feb 9, 2009	11.33	11.39	11.21	11.31
2186	AMEX	IVW	Fri, Feb 6, 2009	11.06	11.35	11.04	11.31
2185	AMEX	IVW	Thu, Feb 5, 2009	10.75	11.12	10.73	11.06
2184	AMEX	IVW	Wed, Feb 4, 2009	10.91	11.06	10.80	10.82
2183	AMEX	IVW	Tue, Feb 3, 2009	10.69	10.92	10.61	10.87
2182	AMEX	IVW	Mon, Feb 2, 2009	10.53	10.74	10.50	10.64
2181	AMEX	IVW	Fri, Jan 30, 2009	10.92	10.96	10.63	10.69
2180	AMEX	IVW	Thu, Jan 29, 2009	11.03	11.06	10.86	10.86
2179	AMEX	IVW	Wed, Jan 28, 2009	11.05	11.24	11.01	11.16
2178	AMEX	IVW	Tue, Jan 27, 2009	10.82	10.94	10.76	10.88
2177	AMEX	IVW	Mon, Jan 26, 2009	10.72	10.95	10.65	10.78
2176	AMEX	IVW	Fri, Jan 23, 2009	10.38	10.79	10.38	10.69
2175	AMEX	IVW	Thu, Jan 22, 2009	10.54	10.77	10.43	10.64
2174	AMEX	IVW	Wed, Jan 21, 2009	10.51	10.80	10.37	10.77
2173	AMEX	IVW	Tue, Jan 20, 2009	10.77	10.82	10.36	10.38
2172	AMEX	IVW	Fri, Jan 16, 2009	10.88	10.93	10.62	10.85
2171	AMEX	IVW	Thu, Jan 15, 2009	10.61	10.79	10.39	10.73
2170	AMEX	IVW	Wed, Jan 14, 2009	10.82	10.86	10.57	10.66
2169	AMEX	IVW	Tue, Jan 13, 2009	10.91	11.08	10.88	10.98
2168	AMEX	IVW	Mon, Jan 12, 2009	11.11	11.14	10.87	10.95
2167	AMEX	IVW	Fri, Jan 9, 2009	11.43	11.43	11.13	11.16
2166	AMEX	IVW	Thu, Jan 8, 2009	11.32	11.41	11.23	11.41
2165	AMEX	IVW	Wed, Jan 7, 2009	11.51	11.56	11.28	11.38
2164	AMEX	IVW	Tue, Jan 6, 2009	11.73	11.82	11.61	11.68
2163	AMEX	IVW	Mon, Jan 5, 2009	11.55	11.72	11.50	11.60
2162	AMEX	IVW	Fri, Jan 2, 2009	11.24	11.64	11.19	11.58
2161	AMEX	IVW	Wed, Dec 31, 2008	11.11	11.31	11.08	11.23
2160	AMEX	IVW	Tue, Dec 30, 2008	10.92	11.10	10.86	11.10
2159	AMEX	IVW	Mon, Dec 29, 2008	10.90	10.91	10.70	10.84
2158	AMEX	IVW	Fri, Dec 26, 2008	10.88	10.88	10.80	10.86
2157	AMEX	IVW	Wed, Dec 24, 2008	10.80	10.82	10.73	10.78
2156	AMEX	IVW	Tue, Dec 23, 2008	10.95	11.00	10.75	10.82
2155	AMEX	IVW	Mon, Dec 22, 2008	11.06	11.07	10.69	10.72
2154	AMEX	IVW	Fri, Dec 19, 2008	11.14	11.29	11.02	11.03
2153	AMEX	IVW	Thu, Dec 18, 2008	11.30	11.34	10.94	11.07
2152	AMEX	IVW	Wed, Dec 17, 2008	11.27	11.45	11.19	11.28
2151	AMEX	IVW	Tue, Dec 16, 2008	11.00	11.41	11.00	11.38
2150	AMEX	IVW	Mon, Dec 15, 2008	11.08	11.08	10.77	10.93
2149	AMEX	IVW	Fri, Dec 12, 2008	10.69	11.05	10.61	10.96
2148	AMEX	IVW	Thu, Dec 11, 2008	11.08	11.31	10.88	10.92
2147	AMEX	IVW	Wed, Dec 10, 2008	11.10	11.29	11.01	11.17
2146	AMEX	IVW	Tue, Dec 9, 2008	11.01	11.31	10.94	11.01
2145	AMEX	IVW	Mon, Dec 8, 2008	11.00	11.28	11.00	11.14
2144	AMEX	IVW	Fri, Dec 5, 2008	10.28	10.82	10.08	10.77
2143	AMEX	IVW	Thu, Dec 4, 2008	10.59	10.81	10.29	10.45
2142	AMEX	IVW	Wed, Dec 3, 2008	10.33	10.81	10.29	10.74
2141	AMEX	IVW	Tue, Dec 2, 2008	10.41	10.58	10.23	10.56
2140	AMEX	IVW	Mon, Dec 1, 2008	10.83	10.84	10.24	10.26
2139	AMEX	IVW	Fri, Nov 28, 2008	11.03	11.14	10.99	11.13
2138	AMEX	IVW	Wed, Nov 26, 2008	10.52	11.11	10.47	11.11
2137	AMEX	IVW	Tue, Nov 25, 2008	10.91	10.93	10.48	10.72
2136	AMEX	IVW	Mon, Nov 24, 2008	10.35	10.90	10.24	10.67
2135	AMEX	IVW	Fri, Nov 21, 2008	9.76	10.20	9.44	10.17
2134	AMEX	IVW	Thu, Nov 20, 2008	10.10	10.35	9.47	9.53
2133	AMEX	IVW	Wed, Nov 19, 2008	10.68	10.84	10.16	10.20
2132	AMEX	IVW	Tue, Nov 18, 2008	10.53	10.80	10.33	10.73
2131	AMEX	IVW	Mon, Nov 17, 2008	10.63	10.95	10.56	10.57
2130	AMEX	IVW	Fri, Nov 14, 2008	11.02	11.35	10.77	10.80
2129	AMEX	IVW	Thu, Nov 13, 2008	10.53	11.35	10.13	11.35
2128	AMEX	IVW	Wed, Nov 12, 2008	10.86	10.90	10.50	10.52
2127	AMEX	IVW	Tue, Nov 11, 2008	11.11	11.29	10.91	11.05
2126	AMEX	IVW	Mon, Nov 10, 2008	11.63	11.70	11.18	11.34
2125	AMEX	IVW	Fri, Nov 7, 2008	11.21	11.42	11.12	11.41
2124	AMEX	IVW	Thu, Nov 6, 2008	11.50	11.62	11.01	11.10
2123	AMEX	IVW	Wed, Nov 5, 2008	12.02	12.14	11.60	11.62
2122	AMEX	IVW	Tue, Nov 4, 2008	12.06	12.21	11.90	12.18
2121	AMEX	IVW	Mon, Nov 3, 2008	11.82	11.88	11.63	11.73
2120	AMEX	IVW	Fri, Oct 31, 2008	11.60	12.01	11.52	11.85
2119	AMEX	IVW	Thu, Oct 30, 2008	11.78	11.80	11.35	11.67
2118	AMEX	IVW	Wed, Oct 29, 2008	11.41	11.84	11.27	11.29
2117	AMEX	IVW	Tue, Oct 28, 2008	10.61	11.40	10.31	11.37
2116	AMEX	IVW	Mon, Oct 27, 2008	10.33	10.90	10.28	10.28
2115	AMEX	IVW	Fri, Oct 24, 2008	10.05	10.94	10.00	10.69
2114	AMEX	IVW	Thu, Oct 23, 2008	10.99	11.23	10.45	11.05
2113	AMEX	IVW	Wed, Oct 22, 2008	11.26	11.45	10.65	10.91
2112	AMEX	IVW	Tue, Oct 21, 2008	11.81	11.99	11.58	11.60
2111	AMEX	IVW	Mon, Oct 20, 2008	11.63	12.03	11.50	12.01
2110	AMEX	IVW	Fri, Oct 17, 2008	11.21	11.99	11.06	11.43
2109	AMEX	IVW	Thu, Oct 16, 2008	10.88	11.47	10.44	11.36
2108	AMEX	IVW	Wed, Oct 15, 2008	11.74	11.97	10.92	10.93
2107	AMEX	IVW	Tue, Oct 14, 2008	12.87	13.21	11.79	12.05
2106	AMEX	IVW	Mon, Oct 13, 2008	11.43	12.31	11.35	12.29
2105	AMEX	IVW	Fri, Oct 10, 2008	10.80	11.47	10.28	11.25
2104	AMEX	IVW	Thu, Oct 9, 2008	12.17	12.35	11.22	11.28
2103	AMEX	IVW	Wed, Oct 8, 2008	11.86	12.51	11.78	12.05
2102	AMEX	IVW	Tue, Oct 7, 2008	12.86	13.02	12.10	12.15
2101	AMEX	IVW	Mon, Oct 6, 2008	12.79	12.98	12.15	12.80
2100	AMEX	IVW	Fri, Oct 3, 2008	13.60	13.90	13.25	13.25
2099	AMEX	IVW	Thu, Oct 2, 2008	13.88	13.88	13.39	13.43
2098	AMEX	IVW	Wed, Oct 1, 2008	14.09	14.12	13.77	13.98
2097	AMEX	IVW	Tue, Sep 30, 2008	13.94	14.33	13.71	14.20
2096	AMEX	IVW	Mon, Sep 29, 2008	14.57	14.59	13.49	13.67
2095	AMEX	IVW	Fri, Sep 26, 2008	14.34	14.71	14.34	14.71
2094	AMEX	IVW	Thu, Sep 25, 2008	14.40	14.81	14.34	14.63
2093	AMEX	IVW	Wed, Sep 24, 2008	14.59	14.65	14.41	14.52
2092	AMEX	IVW	Tue, Sep 23, 2008	14.68	14.88	14.49	14.52
2091	AMEX	IVW	Mon, Sep 22, 2008	15.14	15.20	14.67	14.71
2090	AMEX	IVW	Fri, Sep 19, 2008	16.41	100.04	15.04	15.04
2089	AMEX	IVW	Thu, Sep 18, 2008	14.46	14.80	14.03	14.65
2088	AMEX	IVW	Wed, Sep 17, 2008	14.61	14.72	14.25	14.25
2087	AMEX	IVW	Tue, Sep 16, 2008	14.36	14.88	14.31	14.84
2086	AMEX	IVW	Mon, Sep 15, 2008	14.75	15.12	14.68	14.70
2085	AMEX	IVW	Fri, Sep 12, 2008	15.11	15.30	15.04	15.28
2084	AMEX	IVW	Thu, Sep 11, 2008	14.84	15.20	14.78	15.19
2083	AMEX	IVW	Wed, Sep 10, 2008	14.94	15.10	14.86	14.97
2082	AMEX	IVW	Tue, Sep 9, 2008	15.31	15.50	14.81	14.81
2081	AMEX	IVW	Mon, Sep 8, 2008	15.47	15.63	15.09	15.29
2080	AMEX	IVW	Fri, Sep 5, 2008	15.04	15.16	14.87	15.10
2079	AMEX	IVW	Thu, Sep 4, 2008	15.41	15.46	15.09	15.12
2078	AMEX	IVW	Wed, Sep 3, 2008	15.56	15.64	15.44	15.56
2077	AMEX	IVW	Tue, Sep 2, 2008	15.90	15.92	15.56	15.61
2076	AMEX	IVW	Fri, Aug 29, 2008	15.98	15.98	15.78	15.79
2075	AMEX	IVW	Thu, Aug 28, 2008	15.99	16.03	15.91	16.02
2074	AMEX	IVW	Wed, Aug 27, 2008	15.78	15.94	15.78	15.89
2073	AMEX	IVW	Tue, Aug 26, 2008	15.73	15.81	15.69	15.77
2072	AMEX	IVW	Mon, Aug 25, 2008	15.91	15.93	15.69	15.72
2071	AMEX	IVW	Fri, Aug 22, 2008	15.92	16.02	15.91	16.00
2070	AMEX	IVW	Thu, Aug 21, 2008	15.75	15.92	15.70	15.87
2069	AMEX	IVW	Wed, Aug 20, 2008	15.76	15.82	15.69	15.82
2068	AMEX	IVW	Tue, Aug 19, 2008	15.68	15.75	15.66	15.71
2067	AMEX	IVW	Mon, Aug 18, 2008	16.03	16.03	15.70	15.76
2066	AMEX	IVW	Fri, Aug 15, 2008	15.97	16.00	15.88	15.95
2065	AMEX	IVW	Thu, Aug 14, 2008	15.81	16.01	15.77	15.95
2064	AMEX	IVW	Wed, Aug 13, 2008	15.83	15.98	15.77	15.90
2063	AMEX	IVW	Tue, Aug 12, 2008	15.93	15.94	15.82	15.85
2062	AMEX	IVW	Mon, Aug 11, 2008	15.85	15.98	15.81	15.94
2061	AMEX	IVW	Fri, Aug 8, 2008	15.53	15.88	15.50	15.85
2060	AMEX	IVW	Thu, Aug 7, 2008	15.67	15.75	15.56	15.58
2059	AMEX	IVW	Wed, Aug 6, 2008	15.62	15.80	15.59	15.80
2058	AMEX	IVW	Tue, Aug 5, 2008	15.32	15.61	15.32	15.61
2057	AMEX	IVW	Mon, Aug 4, 2008	15.41	15.44	15.21	15.26
2056	AMEX	IVW	Fri, Aug 1, 2008	15.52	15.57	15.37	15.42
2055	AMEX	IVW	Thu, Jul 31, 2008	15.65	15.75	15.50	15.50
2054	AMEX	IVW	Wed, Jul 30, 2008	15.58	15.76	15.52	15.73
2053	AMEX	IVW	Tue, Jul 29, 2008	15.30	15.49	15.30	15.49
2052	AMEX	IVW	Mon, Jul 28, 2008	15.44	15.50	15.26	15.28
2051	AMEX	IVW	Fri, Jul 25, 2008	15.45	15.52	15.40	15.47
2050	AMEX	IVW	Thu, Jul 24, 2008	15.58	15.65	15.33	15.39
2049	AMEX	IVW	Wed, Jul 23, 2008	15.65	15.70	15.55	15.59
2048	AMEX	IVW	Tue, Jul 22, 2008	15.48	15.62	15.44	15.61
2047	AMEX	IVW	Mon, Jul 21, 2008	15.56	15.59	15.46	15.54
2046	AMEX	IVW	Fri, Jul 18, 2008	15.55	15.55	15.43	15.50
2045	AMEX	IVW	Thu, Jul 17, 2008	15.56	15.59	15.42	15.55
2044	AMEX	IVW	Wed, Jul 16, 2008	15.23	15.49	15.21	15.49
2043	AMEX	IVW	Tue, Jul 15, 2008	15.29	15.50	15.16	15.27
2042	AMEX	IVW	Mon, Jul 14, 2008	15.66	15.66	15.38	15.44
2041	AMEX	IVW	Fri, Jul 11, 2008	15.54	15.68	15.31	15.49
2040	AMEX	IVW	Thu, Jul 10, 2008	15.51	15.75	15.38	15.70
2039	AMEX	IVW	Wed, Jul 9, 2008	15.85	15.86	15.48	15.49
2038	AMEX	IVW	Tue, Jul 8, 2008	15.65	15.81	15.50	15.80
2037	AMEX	IVW	Mon, Jul 7, 2008	15.84	15.91	15.51	15.65
2036	AMEX	IVW	Thu, Jul 3, 2008	15.88	15.88	15.59	15.77
2035	AMEX	IVW	Wed, Jul 2, 2008	16.09	16.13	15.72	15.72
2034	AMEX	IVW	Tue, Jul 1, 2008	15.78	16.06	15.76	16.05
2033	AMEX	IVW	Mon, Jun 30, 2008	16.00	16.10	15.94	15.96
2032	AMEX	IVW	Fri, Jun 27, 2008	15.96	16.06	15.87	15.98
2031	AMEX	IVW	Thu, Jun 26, 2008	16.21	16.27	15.96	15.96
2030	AMEX	IVW	Wed, Jun 25, 2008	16.35	16.54	16.32	16.40
2029	AMEX	IVW	Tue, Jun 24, 2008	16.31	16.46	16.24	16.31
2028	AMEX	IVW	Mon, Jun 23, 2008	16.44	16.49	16.39	16.47
2027	AMEX	IVW	Fri, Jun 20, 2008	16.56	16.59	16.32	16.38
2026	AMEX	IVW	Thu, Jun 19, 2008	16.63	16.74	16.55	16.66
2025	AMEX	IVW	Wed, Jun 18, 2008	16.68	16.72	16.56	16.61
2024	AMEX	IVW	Tue, Jun 17, 2008	16.86	16.87	16.74	16.75
2023	AMEX	IVW	Mon, Jun 16, 2008	16.65	16.84	16.65	16.79
2022	AMEX	IVW	Fri, Jun 13, 2008	16.63	16.79	16.57	16.79
2021	AMEX	IVW	Thu, Jun 12, 2008	16.53	16.66	16.44	16.54
2020	AMEX	IVW	Wed, Jun 11, 2008	16.72	16.73	16.51	16.52
2019	AMEX	IVW	Tue, Jun 10, 2008	16.71	16.80	16.65	16.71
2018	AMEX	IVW	Mon, Jun 9, 2008	16.73	16.87	16.61	16.80
2017	AMEX	IVW	Fri, Jun 6, 2008	17.02	17.13	16.69	16.70
2016	AMEX	IVW	Thu, Jun 5, 2008	16.87	17.17	16.84	17.16
2015	AMEX	IVW	Wed, Jun 4, 2008	16.76	16.92	16.71	16.80
2014	AMEX	IVW	Tue, Jun 3, 2008	16.94	16.99	16.70	16.77
2013	AMEX	IVW	Mon, Jun 2, 2008	16.97	16.97	16.78	16.87
2012	AMEX	IVW	Fri, May 30, 2008	17.01	17.07	16.99	17.01
2011	AMEX	IVW	Thu, May 29, 2008	16.90	17.06	16.88	16.96
2010	AMEX	IVW	Wed, May 28, 2008	16.86	16.93	16.77	16.93
2009	AMEX	IVW	Tue, May 27, 2008	16.72	16.84	16.69	16.82
2008	AMEX	IVW	Fri, May 23, 2008	16.83	16.87	16.67	16.71
2007	AMEX	IVW	Thu, May 22, 2008	16.94	16.97	16.85	16.88
2006	AMEX	IVW	Wed, May 21, 2008	17.19	17.23	16.85	16.88
2005	AMEX	IVW	Tue, May 20, 2008	17.19	17.22	17.08	17.17
2004	AMEX	IVW	Mon, May 19, 2008	17.26	17.40	17.18	17.24
2003	AMEX	IVW	Fri, May 16, 2008	17.20	17.23	17.08	17.23
2002	AMEX	IVW	Thu, May 15, 2008	16.98	17.15	16.95	17.13
2001	AMEX	IVW	Wed, May 14, 2008	17.01	17.11	16.93	16.94
2000	AMEX	IVW	Tue, May 13, 2008	16.94	16.95	16.81	16.92
1999	AMEX	IVW	Mon, May 12, 2008	16.74	16.89	16.67	16.88
1998	AMEX	IVW	Fri, May 9, 2008	16.72	16.77	16.66	16.71
1997	AMEX	IVW	Thu, May 8, 2008	16.78	16.85	16.74	16.81
1996	AMEX	IVW	Wed, May 7, 2008	17.01	17.02	16.70	16.71
1995	AMEX	IVW	Tue, May 6, 2008	16.79	17.03	16.74	16.97
1994	AMEX	IVW	Mon, May 5, 2008	16.80	16.92	16.79	16.84
1993	AMEX	IVW	Fri, May 2, 2008	16.99	16.99	16.77	16.86
1992	AMEX	IVW	Thu, May 1, 2008	16.60	16.82	16.54	16.82
1991	AMEX	IVW	Wed, Apr 30, 2008	16.73	16.84	16.59	16.59
1990	AMEX	IVW	Tue, Apr 29, 2008	16.72	16.75	16.63	16.66
1989	AMEX	IVW	Mon, Apr 28, 2008	16.79	16.83	16.72	16.75
1988	AMEX	IVW	Fri, Apr 25, 2008	16.78	16.78	16.57	16.75
1987	AMEX	IVW	Thu, Apr 24, 2008	16.74	16.80	16.51	16.70
1986	AMEX	IVW	Wed, Apr 23, 2008	16.69	16.79	16.62	16.71
1985	AMEX	IVW	Tue, Apr 22, 2008	16.68	16.72	16.55	16.64
1984	AMEX	IVW	Mon, Apr 21, 2008	16.69	16.81	16.67	16.79
1983	AMEX	IVW	Fri, Apr 18, 2008	16.65	16.78	16.61	16.74
1982	AMEX	IVW	Thu, Apr 17, 2008	16.37	16.43	16.30	16.39
1981	AMEX	IVW	Wed, Apr 16, 2008	16.19	16.41	16.16	16.38
1980	AMEX	IVW	Tue, Apr 15, 2008	16.09	16.09	15.92	16.06
1979	AMEX	IVW	Mon, Apr 14, 2008	15.99	16.07	15.94	15.99
1978	AMEX	IVW	Fri, Apr 11, 2008	16.12	16.15	15.95	15.96
1977	AMEX	IVW	Thu, Apr 10, 2008	16.17	16.32	16.12	16.25
1976	AMEX	IVW	Wed, Apr 9, 2008	16.27	16.27	16.08	16.15
1975	AMEX	IVW	Tue, Apr 8, 2008	16.18	16.28	16.15	16.23
1974	AMEX	IVW	Mon, Apr 7, 2008	16.38	16.43	16.22	16.26
1973	AMEX	IVW	Fri, Apr 4, 2008	16.22	16.38	16.15	16.26
1972	AMEX	IVW	Thu, Apr 3, 2008	16.11	16.25	16.09	16.17
1971	AMEX	IVW	Wed, Apr 2, 2008	16.19	16.27	16.10	16.16
1970	AMEX	IVW	Tue, Apr 1, 2008	15.83	16.19	15.79	16.18
1969	AMEX	IVW	Mon, Mar 31, 2008	15.62	15.75	15.59	15.68
1968	AMEX	IVW	Fri, Mar 28, 2008	15.79	15.84	15.58	15.60
1967	AMEX	IVW	Thu, Mar 27, 2008	15.95	15.95	15.71	15.72
1966	AMEX	IVW	Wed, Mar 26, 2008	15.90	15.96	15.84	15.90
1965	AMEX	IVW	Tue, Mar 25, 2008	15.89	15.98	15.80	15.92
1964	AMEX	IVW	Mon, Mar 24, 2008	15.72	16.03	15.70	15.92
1963	AMEX	IVW	Thu, Mar 20, 2008	15.43	15.66	15.31	15.65
1962	AMEX	IVW	Wed, Mar 19, 2008	15.91	15.92	15.37	15.37
1961	AMEX	IVW	Tue, Mar 18, 2008	15.49	15.82	15.46	15.82
1960	AMEX	IVW	Mon, Mar 17, 2008	14.97	15.40	14.85	15.27
1959	AMEX	IVW	Fri, Mar 14, 2008	15.84	15.84	15.27	15.44
1958	AMEX	IVW	Thu, Mar 13, 2008	15.41	15.79	15.33	15.71
1957	AMEX	IVW	Wed, Mar 12, 2008	15.72	15.82	15.58	15.61
1956	AMEX	IVW	Tue, Mar 11, 2008	15.50	15.70	15.33	15.69
1955	AMEX	IVW	Mon, Mar 10, 2008	15.45	15.46	15.20	15.21
1954	AMEX	IVW	Fri, Mar 7, 2008	15.49	15.65	15.30	15.44
1953	AMEX	IVW	Thu, Mar 6, 2008	15.83	15.89	15.57	15.59
1952	AMEX	IVW	Wed, Mar 5, 2008	15.85	16.00	15.74	15.90
1951	AMEX	IVW	Tue, Mar 4, 2008	15.69	15.82	15.54	15.78
1950	AMEX	IVW	Mon, Mar 3, 2008	15.76	15.89	15.69	15.83
1949	AMEX	IVW	Fri, Feb 29, 2008	16.04	16.07	15.73	15.79
1948	AMEX	IVW	Thu, Feb 28, 2008	16.20	16.29	16.15	16.20
1947	AMEX	IVW	Wed, Feb 27, 2008	16.21	16.35	16.18	16.27
1946	AMEX	IVW	Tue, Feb 26, 2008	16.08	16.34	16.05	16.26
1945	AMEX	IVW	Mon, Feb 25, 2008	15.94	16.17	15.87	16.13
1944	AMEX	IVW	Fri, Feb 22, 2008	15.90	15.93	15.65	15.93
1943	AMEX	IVW	Thu, Feb 21, 2008	16.11	16.11	15.78	15.82
1942	AMEX	IVW	Wed, Feb 20, 2008	15.82	16.06	15.77	16.01
1941	AMEX	IVW	Tue, Feb 19, 2008	16.04	16.07	15.82	15.87
1940	AMEX	IVW	Fri, Feb 15, 2008	15.75	15.82	15.69	15.81
1939	AMEX	IVW	Thu, Feb 14, 2008	16.08	16.08	15.82	15.83
1938	AMEX	IVW	Wed, Feb 13, 2008	15.96	16.06	15.84	16.03
1937	AMEX	IVW	Tue, Feb 12, 2008	15.85	15.96	15.68	15.80
1936	AMEX	IVW	Mon, Feb 11, 2008	15.55	15.75	15.48	15.72
1935	AMEX	IVW	Fri, Feb 8, 2008	15.52	15.65	15.44	15.55
1934	AMEX	IVW	Thu, Feb 7, 2008	15.35	15.67	15.30	15.52
1933	AMEX	IVW	Wed, Feb 6, 2008	15.63	15.70	15.38	15.40
1932	AMEX	IVW	Tue, Feb 5, 2008	15.75	15.84	15.56	15.56
1931	AMEX	IVW	Mon, Feb 4, 2008	16.11	16.15	16.00	16.01
1930	AMEX	IVW	Fri, Feb 1, 2008	16.01	16.19	15.96	16.13
1929	AMEX	IVW	Thu, Jan 31, 2008	15.51	16.09	15.51	15.97
1928	AMEX	IVW	Wed, Jan 30, 2008	15.82	16.09	15.74	15.75
1927	AMEX	IVW	Tue, Jan 29, 2008	15.93	15.93	15.75	15.85
1926	AMEX	IVW	Mon, Jan 28, 2008	15.62	15.81	15.51	15.80
1925	AMEX	IVW	Fri, Jan 25, 2008	16.08	16.09	15.59	15.63
1924	AMEX	IVW	Thu, Jan 24, 2008	15.72	15.90	15.63	15.86
1923	AMEX	IVW	Wed, Jan 23, 2008	15.03	15.64	14.80	15.63
1922	AMEX	IVW	Tue, Jan 22, 2008	14.97	15.64	12.21	15.50
1921	AMEX	IVW	Fri, Jan 18, 2008	15.93	16.02	15.60	15.76
1920	AMEX	IVW	Thu, Jan 17, 2008	16.26	16.33	15.76	15.81
1919	AMEX	IVW	Wed, Jan 16, 2008	16.29	16.43	16.08	16.21
1918	AMEX	IVW	Tue, Jan 15, 2008	16.66	16.68	16.36	16.36
1917	AMEX	IVW	Mon, Jan 14, 2008	16.80	16.85	16.72	16.82
1916	AMEX	IVW	Fri, Jan 11, 2008	16.76	16.81	16.55	16.62
1915	AMEX	IVW	Thu, Jan 10, 2008	16.73	16.99	16.66	16.90
1914	AMEX	IVW	Wed, Jan 9, 2008	16.56	16.83	16.48	16.83
1913	AMEX	IVW	Tue, Jan 8, 2008	16.95	17.00	16.54	16.57
1912	AMEX	IVW	Mon, Jan 7, 2008	16.89	16.95	16.68	16.83
1911	AMEX	IVW	Fri, Jan 4, 2008	17.16	17.16	16.81	16.82
1910	AMEX	IVW	Thu, Jan 3, 2008	17.33	17.40	17.25	17.30
1909	AMEX	IVW	Wed, Jan 2, 2008	17.50	17.55	17.20	17.28
1908	AMEX	IVW	Mon, Dec 31, 2007	17.60	17.68	17.45	17.46
1907	AMEX	IVW	Fri, Dec 28, 2007	17.72	17.73	17.33	17.62
1906	AMEX	IVW	Thu, Dec 27, 2007	17.82	17.82	17.58	17.60
1905	AMEX	IVW	Wed, Dec 26, 2007	17.78	17.87	17.74	17.86
1904	AMEX	IVW	Mon, Dec 24, 2007	17.75	17.83	17.72	17.81
1903	AMEX	IVW	Fri, Dec 21, 2007	17.64	17.78	17.57	17.78
1902	AMEX	IVW	Thu, Dec 20, 2007	17.45	17.45	17.27	17.40
1901	AMEX	IVW	Wed, Dec 19, 2007	17.34	17.39	17.21	17.26
1900	AMEX	IVW	Tue, Dec 18, 2007	17.33	17.36	17.07	17.30
1899	AMEX	IVW	Mon, Dec 17, 2007	17.34	17.40	17.18	17.19
1898	AMEX	IVW	Fri, Dec 14, 2007	17.57	17.67	17.45	17.46
1897	AMEX	IVW	Thu, Dec 13, 2007	17.61	17.78	17.47	17.72
1896	AMEX	IVW	Wed, Dec 12, 2007	17.93	17.93	17.45	17.66
1895	AMEX	IVW	Tue, Dec 11, 2007	17.93	17.98	17.46	17.46
1894	AMEX	IVW	Mon, Dec 10, 2007	17.87	17.94	17.80	17.90
1893	AMEX	IVW	Fri, Dec 7, 2007	17.87	17.87	17.76	17.77
1892	AMEX	IVW	Thu, Dec 6, 2007	17.52	17.85	17.52	17.82
1891	AMEX	IVW	Wed, Dec 5, 2007	17.50	17.60	17.46	17.56
1890	AMEX	IVW	Tue, Dec 4, 2007	17.40	17.44	17.29	17.29
1889	AMEX	IVW	Mon, Dec 3, 2007	17.57	17.57	17.37	17.40
1888	AMEX	IVW	Fri, Nov 30, 2007	17.68	17.68	17.37	17.49
1887	AMEX	IVW	Thu, Nov 29, 2007	17.22	17.51	17.22	17.46
1886	AMEX	IVW	Wed, Nov 28, 2007	17.22	17.47	17.13	17.46
1885	AMEX	IVW	Tue, Nov 27, 2007	16.85	17.04	16.77	16.97
1884	AMEX	IVW	Mon, Nov 26, 2007	17.24	17.24	16.74	16.80
1883	AMEX	IVW	Fri, Nov 23, 2007	17.00	17.11	16.93	17.07
1882	AMEX	IVW	Wed, Nov 21, 2007	17.02	17.08	16.85	16.87
1881	AMEX	IVW	Tue, Nov 20, 2007	17.13	17.27	16.89	17.12
1880	AMEX	IVW	Mon, Nov 19, 2007	17.13	17.18	16.96	17.02
1879	AMEX	IVW	Fri, Nov 16, 2007	17.36	17.36	17.05	17.23
1878	AMEX	IVW	Thu, Nov 15, 2007	17.20	17.33	17.02	17.11
1877	AMEX	IVW	Wed, Nov 14, 2007	17.63	17.63	17.24	17.38
1876	AMEX	IVW	Tue, Nov 13, 2007	16.96	17.40	16.96	17.39
1875	AMEX	IVW	Mon, Nov 12, 2007	17.25	17.25	16.93	16.95
1874	AMEX	IVW	Fri, Nov 9, 2007	17.20	17.32	17.07	17.11
1873	AMEX	IVW	Thu, Nov 8, 2007	17.52	17.55	17.16	17.39
1872	AMEX	IVW	Wed, Nov 7, 2007	17.61	17.88	17.49	17.56
1871	AMEX	IVW	Tue, Nov 6, 2007	17.84	17.96	17.72	17.95
1870	AMEX	IVW	Mon, Nov 5, 2007	17.47	17.83	17.47	17.71
1869	AMEX	IVW	Fri, Nov 2, 2007	17.79	17.83	17.60	17.77
1868	AMEX	IVW	Thu, Nov 1, 2007	18.00	18.00	17.68	17.71
1867	AMEX	IVW	Wed, Oct 31, 2007	18.01	18.16	17.91	18.15
1866	AMEX	IVW	Tue, Oct 30, 2007	17.96	18.10	17.90	17.93
1865	AMEX	IVW	Mon, Oct 29, 2007	18.01	18.07	17.97	18.03
1864	AMEX	IVW	Fri, Oct 26, 2007	17.94	17.95	17.79	17.95
1863	AMEX	IVW	Thu, Oct 25, 2007	17.78	17.85	17.58	17.79
1862	AMEX	IVW	Wed, Oct 24, 2007	17.70	17.77	17.47	17.75
1861	AMEX	IVW	Tue, Oct 23, 2007	17.70	17.80	17.59	17.75
1860	AMEX	IVW	Mon, Oct 22, 2007	17.45	17.63	17.44	17.60
1859	AMEX	IVW	Fri, Oct 19, 2007	17.94	17.94	17.52	17.59
1858	AMEX	IVW	Thu, Oct 18, 2007	17.94	18.03	17.91	18.00
1857	AMEX	IVW	Wed, Oct 17, 2007	18.10	18.11	17.80	17.99
1856	AMEX	IVW	Tue, Oct 16, 2007	17.99	18.04	17.92	17.97
1855	AMEX	IVW	Mon, Oct 15, 2007	18.19	18.21	17.95	18.04
1854	AMEX	IVW	Fri, Oct 12, 2007	18.10	18.22	18.05	18.18
1853	AMEX	IVW	Thu, Oct 11, 2007	18.28	18.33	17.97	18.07
1852	AMEX	IVW	Wed, Oct 10, 2007	18.11	18.20	18.08	18.16
1851	AMEX	IVW	Tue, Oct 9, 2007	18.04	18.17	18.02	18.16
1850	AMEX	IVW	Mon, Oct 8, 2007	18.00	18.02	17.95	17.98
1849	AMEX	IVW	Fri, Oct 5, 2007	17.96	18.09	17.92	18.03
1848	AMEX	IVW	Thu, Oct 4, 2007	17.89	17.89	17.80	17.87
1847	AMEX	IVW	Wed, Oct 3, 2007	17.86	17.91	17.81	17.87
1846	AMEX	IVW	Tue, Oct 2, 2007	17.97	17.99	17.87	17.93
1845	AMEX	IVW	Mon, Oct 1, 2007	17.79	18.00	17.78	17.97
1844	AMEX	IVW	Fri, Sep 28, 2007	17.80	17.84	17.70	17.79
1843	AMEX	IVW	Thu, Sep 27, 2007	17.78	17.82	17.73	17.82
1842	AMEX	IVW	Wed, Sep 26, 2007	17.69	17.76	17.66	17.70
1841	AMEX	IVW	Tue, Sep 25, 2007	17.56	17.69	17.54	17.69
1840	AMEX	IVW	Mon, Sep 24, 2007	17.71	17.79	17.64	17.70
1839	AMEX	IVW	Fri, Sep 21, 2007	17.77	17.81	17.72	17.72
1838	AMEX	IVW	Thu, Sep 20, 2007	17.71	17.74	17.64	17.66
1837	AMEX	IVW	Wed, Sep 19, 2007	17.74	17.82	17.19	17.71
1836	AMEX	IVW	Tue, Sep 18, 2007	17.27	17.63	17.22	17.63
1835	AMEX	IVW	Mon, Sep 17, 2007	17.23	17.24	17.12	17.19
1834	AMEX	IVW	Fri, Sep 14, 2007	17.15	17.30	17.12	17.26
1833	AMEX	IVW	Thu, Sep 13, 2007	17.25	17.33	17.20	17.25
1832	AMEX	IVW	Wed, Sep 12, 2007	17.09	17.24	17.07	17.18
1831	AMEX	IVW	Tue, Sep 11, 2007	16.95	17.12	16.94	17.10
1830	AMEX	IVW	Mon, Sep 10, 2007	16.97	17.02	16.74	16.87
1829	AMEX	IVW	Fri, Sep 7, 2007	17.00	17.01	16.84	16.93
1828	AMEX	IVW	Thu, Sep 6, 2007	17.16	17.23	17.07	17.18
1827	AMEX	IVW	Wed, Sep 5, 2007	17.15	17.17	17.04	17.15
1826	AMEX	IVW	Tue, Sep 4, 2007	17.00	17.31	17.00	17.24
1825	AMEX	IVW	Fri, Aug 31, 2007	17.07	17.14	16.97	17.06
1824	AMEX	IVW	Thu, Aug 30, 2007	16.79	17.01	16.79	16.88
1823	AMEX	IVW	Wed, Aug 29, 2007	16.69	16.94	16.63	16.92
1822	AMEX	IVW	Tue, Aug 28, 2007	16.86	16.89	16.57	16.63
1821	AMEX	IVW	Mon, Aug 27, 2007	16.98	17.00	16.91	16.91
1820	AMEX	IVW	Fri, Aug 24, 2007	16.83	17.04	16.83	17.03
1819	AMEX	IVW	Thu, Aug 23, 2007	16.95	16.95	16.73	16.83
1818	AMEX	IVW	Wed, Aug 22, 2007	16.79	16.84	16.70	16.82
1817	AMEX	IVW	Tue, Aug 21, 2007	16.62	16.86	16.59	16.65
1816	AMEX	IVW	Mon, Aug 20, 2007	16.69	16.72	16.49	16.62
1815	AMEX	IVW	Fri, Aug 17, 2007	16.73	16.77	16.39	16.65
1814	AMEX	IVW	Thu, Aug 16, 2007	16.25	16.44	15.77	16.30
1813	AMEX	IVW	Wed, Aug 15, 2007	16.46	16.70	16.31	16.35
1812	AMEX	IVW	Tue, Aug 14, 2007	16.87	16.87	16.55	16.55
1811	AMEX	IVW	Mon, Aug 13, 2007	16.99	16.99	16.81	16.83
1810	AMEX	IVW	Fri, Aug 10, 2007	16.71	16.96	16.59	16.83
1809	AMEX	IVW	Thu, Aug 9, 2007	17.08	17.25	16.88	16.88
1808	AMEX	IVW	Wed, Aug 8, 2007	17.16	17.39	17.14	17.31
1807	AMEX	IVW	Tue, Aug 7, 2007	16.84	17.17	16.80	17.08
1806	AMEX	IVW	Mon, Aug 6, 2007	16.70	16.95	16.54	16.91
1805	AMEX	IVW	Fri, Aug 3, 2007	16.97	17.04	16.56	16.63
1804	AMEX	IVW	Thu, Aug 2, 2007	16.95	17.04	16.84	17.04
1803	AMEX	IVW	Wed, Aug 1, 2007	16.85	16.94	16.64	16.91
1802	AMEX	IVW	Tue, Jul 31, 2007	17.13	17.15	16.71	16.79
1801	AMEX	IVW	Mon, Jul 30, 2007	16.90	17.06	16.81	17.01
1800	AMEX	IVW	Fri, Jul 27, 2007	17.04	17.20	16.84	16.84
1799	AMEX	IVW	Thu, Jul 26, 2007	17.38	17.42	16.95	17.14
1798	AMEX	IVW	Wed, Jul 25, 2007	17.58	18.00	17.34	17.52
1797	AMEX	IVW	Tue, Jul 24, 2007	17.63	17.70	17.42	17.50
1796	AMEX	IVW	Mon, Jul 23, 2007	17.74	17.80	17.70	17.75
1795	AMEX	IVW	Fri, Jul 20, 2007	17.81	17.81	17.60	17.69
1794	AMEX	IVW	Thu, Jul 19, 2007	17.83	17.87	17.80	17.85
1793	AMEX	IVW	Wed, Jul 18, 2007	17.70	17.75	17.62	17.74
1792	AMEX	IVW	Tue, Jul 17, 2007	17.78	17.81	17.72	17.73
1791	AMEX	IVW	Mon, Jul 16, 2007	17.74	17.80	17.70	17.74
1790	AMEX	IVW	Fri, Jul 13, 2007	17.70	17.80	17.68	17.75
1789	AMEX	IVW	Thu, Jul 12, 2007	17.50	17.72	17.49	17.72
1788	AMEX	IVW	Wed, Jul 11, 2007	17.33	17.42	17.27	17.42
1787	AMEX	IVW	Tue, Jul 10, 2007	17.45	17.50	17.30	17.35
1786	AMEX	IVW	Mon, Jul 9, 2007	17.55	17.57	17.48	17.54
1785	AMEX	IVW	Fri, Jul 6, 2007	17.43	17.54	17.39	17.51
1784	AMEX	IVW	Thu, Jul 5, 2007	17.38	17.56	17.33	17.41
1783	AMEX	IVW	Tue, Jul 3, 2007	17.36	17.40	17.35	17.39
1782	AMEX	IVW	Mon, Jul 2, 2007	17.25	17.32	17.23	17.32
1781	AMEX	IVW	Fri, Jun 29, 2007	17.27	17.33	17.06	17.17
1780	AMEX	IVW	Thu, Jun 28, 2007	17.28	17.36	17.24	17.25
1779	AMEX	IVW	Wed, Jun 27, 2007	17.00	17.26	17.00	17.24
1778	AMEX	IVW	Tue, Jun 26, 2007	17.22	17.25	17.02	17.03
1777	AMEX	IVW	Mon, Jun 25, 2007	17.23	17.31	17.08	17.14
1776	AMEX	IVW	Fri, Jun 22, 2007	17.35	17.38	17.18	17.24
1775	AMEX	IVW	Thu, Jun 21, 2007	17.35	17.42	17.24	17.40
1774	AMEX	IVW	Wed, Jun 20, 2007	17.55	17.57	17.29	17.30
1773	AMEX	IVW	Tue, Jun 19, 2007	17.46	17.54	17.43	17.53
1772	AMEX	IVW	Mon, Jun 18, 2007	17.55	17.58	17.48	17.50
1771	AMEX	IVW	Fri, Jun 15, 2007	17.54	17.57	17.50	17.52
1770	AMEX	IVW	Thu, Jun 14, 2007	17.34	17.43	17.31	17.39
1769	AMEX	IVW	Wed, Jun 13, 2007	17.16	17.30	17.11	17.30
1768	AMEX	IVW	Tue, Jun 12, 2007	17.14	17.27	17.07	17.07
1767	AMEX	IVW	Mon, Jun 11, 2007	17.23	17.31	17.18	17.26
1766	AMEX	IVW	Fri, Jun 8, 2007	17.03	17.23	17.01	17.22
1765	AMEX	IVW	Thu, Jun 7, 2007	17.36	17.36	17.04	17.05
1764	AMEX	IVW	Wed, Jun 6, 2007	17.42	17.44	17.31	17.34
1763	AMEX	IVW	Tue, Jun 5, 2007	17.54	17.54	17.44	17.51
1762	AMEX	IVW	Mon, Jun 4, 2007	17.45	17.59	17.45	17.57
1761	AMEX	IVW	Fri, Jun 1, 2007	17.53	17.56	17.47	17.52
1760	AMEX	IVW	Thu, May 31, 2007	17.48	17.49	17.41	17.44
1759	AMEX	IVW	Wed, May 30, 2007	17.17	17.42	17.17	17.42
1758	AMEX	IVW	Tue, May 29, 2007	17.25	17.31	17.20	17.28
1757	AMEX	IVW	Fri, May 25, 2007	17.25	17.26	17.18	17.25
1756	AMEX	IVW	Thu, May 24, 2007	17.32	17.40	17.12	17.16
1755	AMEX	IVW	Wed, May 23, 2007	17.36	17.43	17.30	17.31
1754	AMEX	IVW	Tue, May 22, 2007	17.37	17.39	17.29	17.29
1753	AMEX	IVW	Mon, May 21, 2007	17.38	17.40	17.32	17.34
1752	AMEX	IVW	Fri, May 18, 2007	17.25	17.34	17.23	17.32
1751	AMEX	IVW	Thu, May 17, 2007	17.17	17.24	17.14	17.20
1750	AMEX	IVW	Wed, May 16, 2007	17.12	17.20	17.05	17.20
1749	AMEX	IVW	Tue, May 15, 2007	17.12	17.21	17.02	17.06
1748	AMEX	IVW	Mon, May 14, 2007	17.12	17.19	17.04	17.13
1747	AMEX	IVW	Fri, May 11, 2007	16.98	17.14	16.98	17.13
1746	AMEX	IVW	Thu, May 10, 2007	17.17	17.18	16.98	17.00
1745	AMEX	IVW	Wed, May 9, 2007	17.16	17.24	17.12	17.22
1744	AMEX	IVW	Tue, May 8, 2007	17.14	17.19	17.09	17.18
1743	AMEX	IVW	Mon, May 7, 2007	17.13	17.21	17.13	17.18
1742	AMEX	IVW	Fri, May 4, 2007	17.19	17.24	17.12	17.17
1741	AMEX	IVW	Thu, May 3, 2007	17.16	17.16	17.07	17.14
1740	AMEX	IVW	Wed, May 2, 2007	16.99	17.10	16.98	17.06
1739	AMEX	IVW	Tue, May 1, 2007	16.94	16.97	16.84	16.97
1738	AMEX	IVW	Mon, Apr 30, 2007	17.09	17.09	16.92	16.94
1737	AMEX	IVW	Fri, Apr 27, 2007	17.04	17.10	17.00	17.07
1736	AMEX	IVW	Thu, Apr 26, 2007	17.07	17.09	17.02	17.09
1735	AMEX	IVW	Wed, Apr 25, 2007	17.00	17.07	16.91	17.05
1734	AMEX	IVW	Tue, Apr 24, 2007	16.94	16.94	16.81	16.88
1733	AMEX	IVW	Mon, Apr 23, 2007	16.94	16.96	16.88	16.88
1732	AMEX	IVW	Fri, Apr 20, 2007	16.86	16.94	16.85	16.92
1731	AMEX	IVW	Thu, Apr 19, 2007	16.71	16.80	16.70	16.79
1730	AMEX	IVW	Wed, Apr 18, 2007	16.74	16.83	16.74	16.80
1729	AMEX	IVW	Tue, Apr 17, 2007	16.76	16.86	16.76	16.82
1728	AMEX	IVW	Mon, Apr 16, 2007	16.67	16.77	16.66	16.77
1727	AMEX	IVW	Fri, Apr 13, 2007	16.56	16.60	16.48	16.59
1726	AMEX	IVW	Thu, Apr 12, 2007	16.45	16.54	16.34	16.53
1725	AMEX	IVW	Wed, Apr 11, 2007	16.53	16.53	16.38	16.44
1724	AMEX	IVW	Tue, Apr 10, 2007	16.49	16.53	16.46	16.52
1723	AMEX	IVW	Mon, Apr 9, 2007	16.52	16.52	16.46	16.47
1722	AMEX	IVW	Thu, Apr 5, 2007	16.38	16.49	16.38	16.48
1721	AMEX	IVW	Wed, Apr 4, 2007	16.38	16.45	16.36	16.42
1720	AMEX	IVW	Tue, Apr 3, 2007	16.34	16.42	16.28	16.38
1719	AMEX	IVW	Mon, Apr 2, 2007	16.20	16.24	16.12	16.19
1718	AMEX	IVW	Fri, Mar 30, 2007	16.19	16.25	16.03	16.16
1717	AMEX	IVW	Thu, Mar 29, 2007	16.25	16.25	16.08	16.18
1716	AMEX	IVW	Wed, Mar 28, 2007	16.20	16.23	16.11	16.15
1715	AMEX	IVW	Tue, Mar 27, 2007	16.30	16.32	16.22	16.26
1714	AMEX	IVW	Mon, Mar 26, 2007	16.31	16.36	16.19	16.32
1713	AMEX	IVW	Fri, Mar 23, 2007	16.39	16.43	16.36	16.40
1712	AMEX	IVW	Thu, Mar 22, 2007	16.41	16.42	16.32	16.40
1711	AMEX	IVW	Wed, Mar 21, 2007	16.16	16.39	16.10	16.37
1710	AMEX	IVW	Tue, Mar 20, 2007	16.02	16.13	16.01	16.11
1709	AMEX	IVW	Mon, Mar 19, 2007	15.93	16.04	15.92	16.02
1708	AMEX	IVW	Fri, Mar 16, 2007	15.90	15.96	15.81	15.85
1707	AMEX	IVW	Thu, Mar 15, 2007	15.87	15.94	15.84	15.91
1706	AMEX	IVW	Wed, Mar 14, 2007	15.78	15.89	15.61	15.86
1705	AMEX	IVW	Tue, Mar 13, 2007	15.96	16.04	15.74	15.74
1704	AMEX	IVW	Mon, Mar 12, 2007	16.00	16.09	15.97	16.05
1703	AMEX	IVW	Fri, Mar 9, 2007	16.10	16.12	15.96	16.01
1702	AMEX	IVW	Thu, Mar 8, 2007	16.06	16.10	15.98	16.03
1701	AMEX	IVW	Wed, Mar 7, 2007	15.96	16.04	15.91	15.94
1700	AMEX	IVW	Tue, Mar 6, 2007	15.86	15.98	15.73	15.96
1699	AMEX	IVW	Mon, Mar 5, 2007	15.74	15.91	15.69	15.69
1698	AMEX	IVW	Fri, Mar 2, 2007	15.88	16.02	15.81	15.81
1697	AMEX	IVW	Thu, Mar 1, 2007	15.85	16.09	15.73	16.02
1696	AMEX	IVW	Wed, Feb 28, 2007	16.03	16.20	15.98	16.08
1695	AMEX	IVW	Tue, Feb 27, 2007	16.43	16.43	15.85	15.93
1694	AMEX	IVW	Mon, Feb 26, 2007	16.63	16.64	16.50	16.56
1693	AMEX	IVW	Fri, Feb 23, 2007	16.62	16.64	16.56	16.60
1692	AMEX	IVW	Thu, Feb 22, 2007	16.68	16.69	16.56	16.63
1691	AMEX	IVW	Wed, Feb 21, 2007	16.61	16.66	16.58	16.64
1690	AMEX	IVW	Tue, Feb 20, 2007	16.58	16.67	16.53	16.66
1689	AMEX	IVW	Fri, Feb 16, 2007	16.56	16.62	16.56	16.60
1688	AMEX	IVW	Thu, Feb 15, 2007	16.61	16.65	16.58	16.63
1687	AMEX	IVW	Wed, Feb 14, 2007	16.51	16.63	16.49	16.59
1686	AMEX	IVW	Tue, Feb 13, 2007	16.43	16.48	16.41	16.46
1685	AMEX	IVW	Mon, Feb 12, 2007	16.45	16.45	16.34	16.37
1684	AMEX	IVW	Fri, Feb 9, 2007	16.56	16.59	16.39	16.44
1683	AMEX	IVW	Thu, Feb 8, 2007	16.55	16.59	16.49	16.55
1682	AMEX	IVW	Wed, Feb 7, 2007	16.60	16.61	16.51	16.55
1681	AMEX	IVW	Tue, Feb 6, 2007	16.58	16.58	16.46	16.53
1680	AMEX	IVW	Mon, Feb 5, 2007	16.56	16.57	16.50	16.54
1679	AMEX	IVW	Fri, Feb 2, 2007	16.56	16.57	16.50	16.56
1678	AMEX	IVW	Thu, Feb 1, 2007	16.50	16.55	16.44	16.52
1677	AMEX	IVW	Wed, Jan 31, 2007	16.33	16.48	16.29	16.45
1676	AMEX	IVW	Tue, Jan 30, 2007	16.28	16.34	16.26	16.34
1675	AMEX	IVW	Mon, Jan 29, 2007	16.31	16.33	16.23	16.27
1674	AMEX	IVW	Fri, Jan 26, 2007	16.36	16.36	16.22	16.28
1673	AMEX	IVW	Thu, Jan 25, 2007	16.53	16.53	16.29	16.31
1672	AMEX	IVW	Wed, Jan 24, 2007	16.43	16.51	16.36	16.50
1671	AMEX	IVW	Tue, Jan 23, 2007	16.33	16.39	16.30	16.36
1670	AMEX	IVW	Mon, Jan 22, 2007	16.45	16.45	16.28	16.33
1669	AMEX	IVW	Fri, Jan 19, 2007	16.32	16.43	16.32	16.41
1668	AMEX	IVW	Thu, Jan 18, 2007	16.48	16.48	16.33	16.36
1667	AMEX	IVW	Wed, Jan 17, 2007	16.41	16.50	16.41	16.45
1666	AMEX	IVW	Tue, Jan 16, 2007	16.47	16.49	16.40	16.44
1665	AMEX	IVW	Fri, Jan 12, 2007	16.35	16.47	16.35	16.47
1664	AMEX	IVW	Thu, Jan 11, 2007	16.25	16.42	16.25	16.37
1663	AMEX	IVW	Wed, Jan 10, 2007	16.17	16.27	16.13	16.26
1662	AMEX	IVW	Tue, Jan 9, 2007	16.25	16.28	16.15	16.22
1661	AMEX	IVW	Mon, Jan 8, 2007	16.21	16.25	16.13	16.20
1660	AMEX	IVW	Fri, Jan 5, 2007	16.23	16.23	16.12	16.18
1659	AMEX	IVW	Thu, Jan 4, 2007	16.19	16.30	16.12	16.24
1658	AMEX	IVW	Wed, Jan 3, 2007	16.38	16.38	16.10	16.19
1657	AMEX	IVW	Fri, Dec 29, 2006	16.29	16.33	16.22	16.23
1656	AMEX	IVW	Thu, Dec 28, 2006	16.29	16.34	16.28	16.31
1655	AMEX	IVW	Wed, Dec 27, 2006	16.27	16.34	16.26	16.34
1654	AMEX	IVW	Tue, Dec 26, 2006	16.17	16.24	16.16	16.24
1653	AMEX	IVW	Fri, Dec 22, 2006	16.28	16.28	16.17	16.18
1652	AMEX	IVW	Thu, Dec 21, 2006	16.37	16.37	16.22	16.27
1651	AMEX	IVW	Wed, Dec 20, 2006	16.45	16.45	16.37	16.38
1650	AMEX	IVW	Tue, Dec 19, 2006	16.32	16.45	16.29	16.43
1649	AMEX	IVW	Mon, Dec 18, 2006	16.47	16.50	16.36	16.39
1648	AMEX	IVW	Fri, Dec 15, 2006	16.53	16.53	16.45	16.49
1647	AMEX	IVW	Thu, Dec 14, 2006	16.35	16.48	16.31	16.45
1646	AMEX	IVW	Wed, Dec 13, 2006	16.37	16.37	16.27	16.30
1645	AMEX	IVW	Tue, Dec 12, 2006	16.30	16.31	16.20	16.28
1644	AMEX	IVW	Mon, Dec 11, 2006	16.29	16.33	16.25	16.31
1643	AMEX	IVW	Fri, Dec 8, 2006	16.26	16.33	16.21	16.26
1642	AMEX	IVW	Thu, Dec 7, 2006	16.38	16.39	16.25	16.26
1641	AMEX	IVW	Wed, Dec 6, 2006	16.37	16.38	16.32	16.33
1640	AMEX	IVW	Tue, Dec 5, 2006	16.32	16.38	16.31	16.37
1639	AMEX	IVW	Mon, Dec 4, 2006	16.23	16.33	16.21	16.31
1638	AMEX	IVW	Fri, Dec 1, 2006	16.24	16.26	16.07	16.20
1637	AMEX	IVW	Thu, Nov 30, 2006	16.25	16.30	16.17	16.24
1636	AMEX	IVW	Wed, Nov 29, 2006	16.16	16.25	16.14	16.22
1635	AMEX	IVW	Tue, Nov 28, 2006	15.98	16.10	15.97	16.09
1634	AMEX	IVW	Mon, Nov 27, 2006	16.23	16.23	16.00	16.00
1633	AMEX	IVW	Fri, Nov 24, 2006	16.24	16.29	16.23	16.24
1632	AMEX	IVW	Wed, Nov 22, 2006	16.29	16.32	16.25	16.31
1631	AMEX	IVW	Tue, Nov 21, 2006	16.24	16.26	16.22	16.22
1630	AMEX	IVW	Mon, Nov 20, 2006	16.24	16.25	16.18	16.20
1629	AMEX	IVW	Fri, Nov 17, 2006	16.16	16.26	16.16	16.26
1628	AMEX	IVW	Thu, Nov 16, 2006	16.29	16.29	16.18	16.21
1627	AMEX	IVW	Wed, Nov 15, 2006	16.13	16.24	16.11	16.20
1626	AMEX	IVW	Tue, Nov 14, 2006	16.04	16.12	15.93	16.12
1625	AMEX	IVW	Mon, Nov 13, 2006	15.90	16.02	15.90	15.98
1624	AMEX	IVW	Fri, Nov 10, 2006	15.95	15.95	15.88	15.94
1623	AMEX	IVW	Thu, Nov 9, 2006	16.10	16.10	15.91	15.94
1622	AMEX	IVW	Wed, Nov 8, 2006	15.93	16.05	15.90	16.04
1621	AMEX	IVW	Tue, Nov 7, 2006	15.96	16.05	15.94	15.99
1620	AMEX	IVW	Mon, Nov 6, 2006	15.83	15.99	15.81	15.95
1619	AMEX	IVW	Fri, Nov 3, 2006	15.86	15.86	15.75	15.77
1618	AMEX	IVW	Thu, Nov 2, 2006	15.76	15.82	15.74	15.81
1617	AMEX	IVW	Wed, Nov 1, 2006	15.94	15.96	15.78	15.82
1616	AMEX	IVW	Tue, Oct 31, 2006	15.96	15.96	15.83	15.94
1615	AMEX	IVW	Mon, Oct 30, 2006	15.89	15.96	15.85	15.91
1614	AMEX	IVW	Fri, Oct 27, 2006	15.99	16.02	15.88	15.93
1613	AMEX	IVW	Thu, Oct 26, 2006	16.03	16.05	15.92	16.01
1612	AMEX	IVW	Wed, Oct 25, 2006	15.89	15.99	15.89	15.97
1611	AMEX	IVW	Tue, Oct 24, 2006	15.85	15.92	15.84	15.91
1610	AMEX	IVW	Mon, Oct 23, 2006	15.78	15.94	15.76	15.91
1609	AMEX	IVW	Fri, Oct 20, 2006	15.83	15.83	15.74	15.82
1608	AMEX	IVW	Thu, Oct 19, 2006	15.75	15.81	15.73	15.78
1607	AMEX	IVW	Wed, Oct 18, 2006	15.85	15.85	15.70	15.76
1606	AMEX	IVW	Tue, Oct 17, 2006	15.73	15.75	15.64	15.73
1605	AMEX	IVW	Mon, Oct 16, 2006	15.73	15.80	15.71	15.78
1604	AMEX	IVW	Fri, Oct 13, 2006	15.71	15.75	15.67	15.73
1603	AMEX	IVW	Thu, Oct 12, 2006	15.64	15.73	15.60	15.73
1602	AMEX	IVW	Wed, Oct 11, 2006	15.57	15.62	15.48	15.56
1601	AMEX	IVW	Tue, Oct 10, 2006	15.61	15.64	15.56	15.63
1600	AMEX	IVW	Mon, Oct 9, 2006	15.56	15.63	15.56	15.60
1599	AMEX	IVW	Fri, Oct 6, 2006	15.59	15.62	15.53	15.61
1598	AMEX	IVW	Thu, Oct 5, 2006	15.63	15.65	15.58	15.65
1597	AMEX	IVW	Wed, Oct 4, 2006	15.33	15.60	15.33	15.60
1596	AMEX	IVW	Tue, Oct 3, 2006	15.37	15.44	15.30	15.38
1595	AMEX	IVW	Mon, Oct 2, 2006	15.44	15.46	15.35	15.37
1594	AMEX	IVW	Fri, Sep 29, 2006	15.48	15.49	15.43	15.43
1593	AMEX	IVW	Thu, Sep 28, 2006	15.50	15.50	15.40	15.48
1592	AMEX	IVW	Wed, Sep 27, 2006	15.45	15.48	15.41	15.45
1591	AMEX	IVW	Tue, Sep 26, 2006	15.37	15.50	15.36	15.47
1590	AMEX	IVW	Mon, Sep 25, 2006	15.31	15.41	15.19	15.35
1589	AMEX	IVW	Fri, Sep 22, 2006	15.32	15.32	15.20	15.25
1588	AMEX	IVW	Thu, Sep 21, 2006	15.33	15.44	15.28	15.33
1587	AMEX	IVW	Wed, Sep 20, 2006	15.38	15.43	15.34	15.38
1586	AMEX	IVW	Tue, Sep 19, 2006	15.33	15.36	15.22	15.31
1585	AMEX	IVW	Mon, Sep 18, 2006	15.35	15.40	15.30	15.33
1584	AMEX	IVW	Fri, Sep 15, 2006	15.40	15.40	15.30	15.33
1583	AMEX	IVW	Thu, Sep 14, 2006	15.28	15.30	15.24	15.29
1582	AMEX	IVW	Wed, Sep 13, 2006	15.20	15.31	15.20	15.28
1581	AMEX	IVW	Tue, Sep 12, 2006	15.12	15.27	15.11	15.25
1580	AMEX	IVW	Mon, Sep 11, 2006	14.98	15.11	14.95	15.09
1579	AMEX	IVW	Fri, Sep 8, 2006	15.01	15.06	14.99	15.04
1578	AMEX	IVW	Thu, Sep 7, 2006	14.98	15.07	14.96	14.98
1577	AMEX	IVW	Wed, Sep 6, 2006	15.16	15.18	15.04	15.05
1576	AMEX	IVW	Tue, Sep 5, 2006	15.20	15.23	15.16	15.20
1575	AMEX	IVW	Fri, Sep 1, 2006	15.15	15.20	15.12	15.20
1574	AMEX	IVW	Thu, Aug 31, 2006	15.15	15.15	15.09	15.11
1573	AMEX	IVW	Wed, Aug 30, 2006	15.15	15.15	15.09	15.12
1572	AMEX	IVW	Tue, Aug 29, 2006	15.07	15.12	15.00	15.12
1571	AMEX	IVW	Mon, Aug 28, 2006	14.95	15.10	14.95	15.04
1570	AMEX	IVW	Fri, Aug 25, 2006	14.96	15.03	14.95	14.98
1569	AMEX	IVW	Thu, Aug 24, 2006	14.95	14.99	14.91	14.96
1568	AMEX	IVW	Wed, Aug 23, 2006	14.99	15.02	14.88	14.95
1567	AMEX	IVW	Tue, Aug 22, 2006	14.96	15.04	14.94	15.00
1566	AMEX	IVW	Mon, Aug 21, 2006	15.01	15.01	14.95	15.00
1565	AMEX	IVW	Fri, Aug 18, 2006	14.99	15.04	14.91	15.04
1564	AMEX	IVW	Thu, Aug 17, 2006	14.88	15.01	14.88	14.96
1563	AMEX	IVW	Wed, Aug 16, 2006	14.84	14.94	14.83	14.92
1562	AMEX	IVW	Tue, Aug 15, 2006	14.76	14.82	14.71	14.80
1561	AMEX	IVW	Mon, Aug 14, 2006	14.69	14.74	14.61	14.62
1560	AMEX	IVW	Fri, Aug 11, 2006	14.63	14.63	14.54	14.58
1559	AMEX	IVW	Thu, Aug 10, 2006	14.53	14.66	14.53	14.63
1558	AMEX	IVW	Wed, Aug 9, 2006	14.73	14.76	14.55	14.59
1557	AMEX	IVW	Tue, Aug 8, 2006	14.65	14.71	14.55	14.58
1556	AMEX	IVW	Mon, Aug 7, 2006	14.59	14.66	14.59	14.62
1555	AMEX	IVW	Fri, Aug 4, 2006	14.77	14.79	14.59	14.66
1554	AMEX	IVW	Thu, Aug 3, 2006	14.56	14.72	14.55	14.67
1553	AMEX	IVW	Wed, Aug 2, 2006	14.64	14.71	14.63	14.66
1552	AMEX	IVW	Tue, Aug 1, 2006	14.59	14.60	14.50	14.56
1551	AMEX	IVW	Mon, Jul 31, 2006	14.65	14.67	14.61	14.63
1550	AMEX	IVW	Fri, Jul 28, 2006	14.55	14.69	14.54	14.65
1549	AMEX	IVW	Thu, Jul 27, 2006	14.64	14.65	14.47	14.49
1548	AMEX	IVW	Wed, Jul 26, 2006	14.51	14.63	14.48	14.53
1547	AMEX	IVW	Tue, Jul 25, 2006	14.48	14.61	14.43	14.56
1546	AMEX	IVW	Mon, Jul 24, 2006	14.29	14.50	14.29	14.48
1545	AMEX	IVW	Fri, Jul 21, 2006	14.33	14.33	14.21	14.21
1544	AMEX	IVW	Thu, Jul 20, 2006	14.48	14.50	14.31	14.31
1543	AMEX	IVW	Wed, Jul 19, 2006	14.25	14.50	14.23	14.46
1542	AMEX	IVW	Tue, Jul 18, 2006	14.19	14.26	14.06	14.23
1541	AMEX	IVW	Mon, Jul 17, 2006	14.19	14.27	14.17	14.18
1540	AMEX	IVW	Fri, Jul 14, 2006	14.30	14.30	14.12	14.20
1539	AMEX	IVW	Thu, Jul 13, 2006	14.39	14.41	14.26	14.28
1538	AMEX	IVW	Wed, Jul 12, 2006	14.61	14.61	14.42	14.45
1537	AMEX	IVW	Tue, Jul 11, 2006	14.52	14.61	14.46	14.59
1536	AMEX	IVW	Mon, Jul 10, 2006	14.55	14.63	14.51	14.55
1535	AMEX	IVW	Fri, Jul 7, 2006	14.58	14.65	14.51	14.54
1534	AMEX	IVW	Thu, Jul 6, 2006	14.59	14.69	14.59	14.64
1533	AMEX	IVW	Wed, Jul 5, 2006	14.66	14.66	14.54	14.60
1532	AMEX	IVW	Mon, Jul 3, 2006	14.69	14.72	14.64	14.72
1531	AMEX	IVW	Fri, Jun 30, 2006	14.69	14.69	14.60	14.60
1530	AMEX	IVW	Thu, Jun 29, 2006	14.44	14.65	14.42	14.64
1529	AMEX	IVW	Wed, Jun 28, 2006	14.34	14.36	14.25	14.36
1528	AMEX	IVW	Tue, Jun 27, 2006	14.43	14.44	14.26	14.29
1527	AMEX	IVW	Mon, Jun 26, 2006	14.40	14.42	14.33	14.41
1526	AMEX	IVW	Fri, Jun 23, 2006	14.33	14.46	14.33	14.37
1525	AMEX	IVW	Thu, Jun 22, 2006	14.49	14.49	14.36	14.42
1524	AMEX	IVW	Wed, Jun 21, 2006	14.38	14.56	14.38	14.49
1523	AMEX	IVW	Tue, Jun 20, 2006	14.41	14.46	14.34	14.37
1522	AMEX	IVW	Mon, Jun 19, 2006	14.53	14.56	14.33	14.36
1521	AMEX	IVW	Fri, Jun 16, 2006	14.50	14.55	14.44	14.45
1520	AMEX	IVW	Thu, Jun 15, 2006	14.32	14.59	14.32	14.54
1519	AMEX	IVW	Wed, Jun 14, 2006	14.24	14.29	14.16	14.26
1518	AMEX	IVW	Tue, Jun 13, 2006	14.24	14.38	14.17	14.17
1517	AMEX	IVW	Mon, Jun 12, 2006	14.48	14.50	14.27	14.29
1516	AMEX	IVW	Fri, Jun 9, 2006	14.51	14.58	14.43	14.46
1515	AMEX	IVW	Thu, Jun 8, 2006	14.45	14.57	14.28	14.47
1514	AMEX	IVW	Wed, Jun 7, 2006	14.61	14.70	14.50	14.50
1513	AMEX	IVW	Tue, Jun 6, 2006	14.64	14.64	14.48	14.59
1512	AMEX	IVW	Mon, Jun 5, 2006	14.80	14.80	14.57	14.59
1511	AMEX	IVW	Fri, Jun 2, 2006	14.89	14.89	14.75	14.84
1510	AMEX	IVW	Thu, Jun 1, 2006	14.59	14.83	14.59	14.79
1509	AMEX	IVW	Wed, May 31, 2006	14.57	14.67	14.56	14.66
1508	AMEX	IVW	Tue, May 30, 2006	14.77	14.77	14.56	14.56
1507	AMEX	IVW	Fri, May 26, 2006	14.81	14.81	14.73	14.81
1506	AMEX	IVW	Thu, May 25, 2006	14.68	14.75	14.62	14.75
1505	AMEX	IVW	Wed, May 24, 2006	14.51	14.63	14.41	14.59
1504	AMEX	IVW	Tue, May 23, 2006	14.66	14.71	14.43	14.43
1503	AMEX	IVW	Mon, May 22, 2006	14.53	14.67	14.48	14.57
1502	AMEX	IVW	Fri, May 19, 2006	14.60	14.68	14.50	14.63
1501	AMEX	IVW	Thu, May 18, 2006	14.69	14.74	14.58	14.58
1500	AMEX	IVW	Wed, May 17, 2006	14.81	14.87	14.64	14.65
1499	AMEX	IVW	Tue, May 16, 2006	14.95	14.96	14.88	14.88
1498	AMEX	IVW	Mon, May 15, 2006	14.82	14.96	14.80	14.94
1497	AMEX	IVW	Fri, May 12, 2006	14.96	15.01	14.85	14.85
1496	AMEX	IVW	Thu, May 11, 2006	15.24	15.24	14.98	15.03
1495	AMEX	IVW	Wed, May 10, 2006	15.20	15.25	15.16	15.21
1494	AMEX	IVW	Tue, May 9, 2006	15.24	15.27	15.21	15.25
1493	AMEX	IVW	Mon, May 8, 2006	15.25	15.28	15.23	15.27
1492	AMEX	IVW	Fri, May 5, 2006	15.18	15.28	15.18	15.26
1491	AMEX	IVW	Thu, May 4, 2006	15.09	15.17	15.09	15.13
1490	AMEX	IVW	Wed, May 3, 2006	15.15	15.15	15.03	15.09
1489	AMEX	IVW	Tue, May 2, 2006	15.18	15.18	15.10	15.17
1488	AMEX	IVW	Mon, May 1, 2006	15.20	15.25	15.09	15.09
1487	AMEX	IVW	Fri, Apr 28, 2006	15.16	15.23	15.14	15.20
1486	AMEX	IVW	Thu, Apr 27, 2006	15.09	15.29	15.07	15.23
1485	AMEX	IVW	Wed, Apr 26, 2006	15.20	15.26	15.15	15.18
1484	AMEX	IVW	Tue, Apr 25, 2006	15.24	15.24	15.11	15.15
1483	AMEX	IVW	Mon, Apr 24, 2006	15.23	15.24	15.16	15.20
1482	AMEX	IVW	Fri, Apr 21, 2006	15.33	15.36	15.19	15.25
1481	AMEX	IVW	Thu, Apr 20, 2006	15.21	15.31	15.20	15.25
1480	AMEX	IVW	Wed, Apr 19, 2006	15.25	15.26	15.16	15.25
1479	AMEX	IVW	Tue, Apr 18, 2006	15.07	15.24	15.05	15.24
1478	AMEX	IVW	Mon, Apr 17, 2006	15.06	15.08	14.93	14.98
1477	AMEX	IVW	Thu, Apr 13, 2006	15.00	15.09	14.99	15.04
1476	AMEX	IVW	Wed, Apr 12, 2006	15.06	15.09	15.03	15.05
1475	AMEX	IVW	Tue, Apr 11, 2006	15.16	15.19	14.99	15.04
1474	AMEX	IVW	Mon, Apr 10, 2006	15.20	15.20	15.10	15.16
1473	AMEX	IVW	Fri, Apr 7, 2006	15.30	15.36	15.13	15.13
1472	AMEX	IVW	Thu, Apr 6, 2006	15.29	15.34	15.22	15.28
1471	AMEX	IVW	Wed, Apr 5, 2006	15.25	15.34	15.24	15.32
1470	AMEX	IVW	Tue, Apr 4, 2006	15.18	15.30	15.15	15.25
1469	AMEX	IVW	Mon, Apr 3, 2006	15.35	15.35	15.18	15.21
1468	AMEX	IVW	Fri, Mar 31, 2006	15.28	15.30	15.17	15.23
1467	AMEX	IVW	Thu, Mar 30, 2006	15.28	15.36	15.20	15.27
1466	AMEX	IVW	Wed, Mar 29, 2006	15.16	15.30	15.16	15.26
1465	AMEX	IVW	Tue, Mar 28, 2006	15.25	15.31	15.14	15.15
1464	AMEX	IVW	Mon, Mar 27, 2006	15.31	15.31	15.22	15.24
1463	AMEX	IVW	Fri, Mar 24, 2006	15.33	15.37	15.27	15.34
1462	AMEX	IVW	Thu, Mar 23, 2006	15.35	15.36	15.27	15.31
1461	AMEX	IVW	Wed, Mar 22, 2006	15.27	15.38	15.25	15.37
1460	AMEX	IVW	Tue, Mar 21, 2006	15.38	15.44	15.27	15.28
1459	AMEX	IVW	Mon, Mar 20, 2006	15.39	15.42	15.35	15.38
1458	AMEX	IVW	Fri, Mar 17, 2006	15.39	15.41	15.34	15.38
1457	AMEX	IVW	Thu, Mar 16, 2006	15.35	15.41	15.33	15.35
1456	AMEX	IVW	Wed, Mar 15, 2006	15.29	15.35	15.23	15.34
1455	AMEX	IVW	Tue, Mar 14, 2006	15.13	15.29	15.10	15.28
1454	AMEX	IVW	Mon, Mar 13, 2006	15.15	15.18	15.09	15.15
1453	AMEX	IVW	Fri, Mar 10, 2006	15.05	15.15	15.01	15.13
1452	AMEX	IVW	Thu, Mar 9, 2006	15.13	15.15	15.01	15.03
1451	AMEX	IVW	Wed, Mar 8, 2006	14.99	15.13	14.98	15.11
1450	AMEX	IVW	Tue, Mar 7, 2006	15.05	15.08	14.99	15.04
1449	AMEX	IVW	Mon, Mar 6, 2006	15.17	15.19	15.04	15.08
1448	AMEX	IVW	Fri, Mar 3, 2006	15.16	15.31	15.14	15.17
1447	AMEX	IVW	Thu, Mar 2, 2006	15.17	15.23	15.13	15.21
1446	AMEX	IVW	Wed, Mar 1, 2006	15.13	15.23	15.10	15.22
1445	AMEX	IVW	Tue, Feb 28, 2006	15.24	15.24	15.08	15.12
1444	AMEX	IVW	Mon, Feb 27, 2006	15.24	15.31	15.21	15.26
1443	AMEX	IVW	Fri, Feb 24, 2006	15.21	15.23	15.15	15.21
1442	AMEX	IVW	Thu, Feb 23, 2006	15.21	15.25	15.14	15.18
1441	AMEX	IVW	Wed, Feb 22, 2006	15.17	15.25	15.14	15.21
1440	AMEX	IVW	Tue, Feb 21, 2006	15.20	15.24	15.10	15.11
1439	AMEX	IVW	Fri, Feb 17, 2006	15.16	15.25	15.15	15.19
1438	AMEX	IVW	Thu, Feb 16, 2006	15.16	15.22	15.11	15.21
1437	AMEX	IVW	Wed, Feb 15, 2006	15.06	15.14	15.01	15.13
1436	AMEX	IVW	Tue, Feb 14, 2006	14.94	15.08	14.90	15.06
1435	AMEX	IVW	Mon, Feb 13, 2006	14.96	14.98	14.87	14.92
1434	AMEX	IVW	Fri, Feb 10, 2006	14.96	15.03	14.85	15.00
1433	AMEX	IVW	Thu, Feb 9, 2006	15.04	15.10	14.95	14.97
1432	AMEX	IVW	Wed, Feb 8, 2006	14.91	15.01	14.88	15.00
1431	AMEX	IVW	Tue, Feb 7, 2006	14.95	14.98	14.82	14.87
1430	AMEX	IVW	Mon, Feb 6, 2006	15.00	15.02	14.93	14.98
1429	AMEX	IVW	Fri, Feb 3, 2006	15.01	15.06	14.95	14.99
1428	AMEX	IVW	Thu, Feb 2, 2006	15.19	15.20	15.04	15.08
1427	AMEX	IVW	Wed, Feb 1, 2006	15.16	15.22	15.15	15.22
1426	AMEX	IVW	Tue, Jan 31, 2006	15.23	15.24	15.13	15.13
1425	AMEX	IVW	Mon, Jan 30, 2006	15.25	15.29	15.23	15.25
1424	AMEX	IVW	Fri, Jan 27, 2006	15.13	15.25	15.13	15.23
1423	AMEX	IVW	Thu, Jan 26, 2006	15.10	15.13	15.03	15.09
1422	AMEX	IVW	Wed, Jan 25, 2006	15.10	15.13	14.93	15.02
1421	AMEX	IVW	Tue, Jan 24, 2006	15.13	15.13	15.03	15.06
1420	AMEX	IVW	Mon, Jan 23, 2006	15.08	15.10	15.01	15.05
1419	AMEX	IVW	Fri, Jan 20, 2006	15.30	15.30	15.02	15.03
1418	AMEX	IVW	Thu, Jan 19, 2006	15.27	15.36	15.22	15.31
1417	AMEX	IVW	Wed, Jan 18, 2006	15.20	15.27	15.15	15.21
1416	AMEX	IVW	Tue, Jan 17, 2006	15.31	15.31	15.23	15.29
1415	AMEX	IVW	Fri, Jan 13, 2006	15.29	15.36	15.27	15.32
1414	AMEX	IVW	Thu, Jan 12, 2006	15.39	15.40	15.30	15.33
1413	AMEX	IVW	Wed, Jan 11, 2006	15.39	15.42	15.33	15.41
1412	AMEX	IVW	Tue, Jan 10, 2006	15.30	15.35	15.29	15.34
1411	AMEX	IVW	Mon, Jan 9, 2006	15.32	15.38	15.29	15.36
1410	AMEX	IVW	Fri, Jan 6, 2006	15.26	15.31	15.20	15.30
1409	AMEX	IVW	Thu, Jan 5, 2006	15.17	15.20	15.11	15.17
1408	AMEX	IVW	Wed, Jan 4, 2006	15.09	15.18	15.08	15.17
1407	AMEX	IVW	Tue, Jan 3, 2006	14.93	15.11	14.81	15.09
1406	AMEX	IVW	Fri, Dec 30, 2005	14.87	14.88	14.82	14.82
1405	AMEX	IVW	Thu, Dec 29, 2005	15.00	15.01	14.90	14.90
1404	AMEX	IVW	Wed, Dec 28, 2005	14.96	15.02	14.96	14.98
1403	AMEX	IVW	Tue, Dec 27, 2005	15.16	15.16	14.94	14.95
1402	AMEX	IVW	Fri, Dec 23, 2005	15.09	15.13	15.07	15.11
1401	AMEX	IVW	Thu, Dec 22, 2005	15.12	15.15	15.07	15.15
1400	AMEX	IVW	Wed, Dec 21, 2005	15.13	15.16	15.05	15.07
1399	AMEX	IVW	Tue, Dec 20, 2005	15.09	15.10	15.01	15.06
1398	AMEX	IVW	Mon, Dec 19, 2005	15.16	15.19	15.05	15.05
1397	AMEX	IVW	Fri, Dec 16, 2005	15.21	15.24	15.12	15.14
1396	AMEX	IVW	Thu, Dec 15, 2005	15.18	15.21	15.11	15.18
1395	AMEX	IVW	Wed, Dec 14, 2005	15.09	15.22	15.09	15.17
1394	AMEX	IVW	Tue, Dec 13, 2005	15.04	15.17	15.00	15.10
1393	AMEX	IVW	Mon, Dec 12, 2005	15.07	15.08	14.99	15.05
1392	AMEX	IVW	Fri, Dec 9, 2005	15.09	15.09	14.96	15.02
1391	AMEX	IVW	Thu, Dec 8, 2005	15.03	15.08	14.93	14.99
1390	AMEX	IVW	Wed, Dec 7, 2005	15.09	15.10	14.96	15.01
1389	AMEX	IVW	Tue, Dec 6, 2005	15.13	15.19	15.06	15.08
1388	AMEX	IVW	Mon, Dec 5, 2005	15.10	15.11	15.03	15.05
1387	AMEX	IVW	Fri, Dec 2, 2005	15.05	15.12	15.05	15.09
1386	AMEX	IVW	Thu, Dec 1, 2005	15.03	15.11	14.99	15.10
1385	AMEX	IVW	Wed, Nov 30, 2005	14.99	15.04	14.90	14.90
1384	AMEX	IVW	Tue, Nov 29, 2005	15.06	15.10	14.97	14.98
1383	AMEX	IVW	Mon, Nov 28, 2005	15.13	15.13	14.98	15.01
1382	AMEX	IVW	Fri, Nov 25, 2005	15.12	15.12	15.08	15.12
1381	AMEX	IVW	Wed, Nov 23, 2005	15.06	15.14	15.03	15.08
1380	AMEX	IVW	Tue, Nov 22, 2005	14.98	15.07	14.94	15.04
1379	AMEX	IVW	Mon, Nov 21, 2005	14.93	15.00	14.89	15.00
1378	AMEX	IVW	Fri, Nov 18, 2005	14.87	14.92	14.81	14.90
1377	AMEX	IVW	Thu, Nov 17, 2005	14.79	14.84	14.74	14.83
1376	AMEX	IVW	Wed, Nov 16, 2005	14.71	14.74	14.66	14.74
1375	AMEX	IVW	Tue, Nov 15, 2005	14.71	14.77	14.64	14.69
1374	AMEX	IVW	Mon, Nov 14, 2005	14.73	14.75	14.67	14.68
1373	AMEX	IVW	Fri, Nov 11, 2005	14.71	14.73	14.67	14.71
1372	AMEX	IVW	Thu, Nov 10, 2005	14.56	14.70	14.49	14.68
1371	AMEX	IVW	Wed, Nov 9, 2005	14.55	14.62	14.51	14.54
1370	AMEX	IVW	Tue, Nov 8, 2005	14.53	14.57	14.51	14.54
1369	AMEX	IVW	Mon, Nov 7, 2005	14.55	14.60	14.50	14.56
1368	AMEX	IVW	Fri, Nov 4, 2005	14.56	14.57	14.48	14.54
1367	AMEX	IVW	Thu, Nov 3, 2005	14.54	14.58	14.48	14.53
1366	AMEX	IVW	Wed, Nov 2, 2005	14.31	14.44	14.27	14.44
1365	AMEX	IVW	Tue, Nov 1, 2005	14.31	14.37	14.27	14.30
1364	AMEX	IVW	Mon, Oct 31, 2005	14.34	14.43	14.33	14.35
1363	AMEX	IVW	Fri, Oct 28, 2005	14.16	14.27	14.08	14.27
1362	AMEX	IVW	Thu, Oct 27, 2005	14.25	14.25	14.06	14.08
1361	AMEX	IVW	Wed, Oct 26, 2005	14.29	14.39	14.22	14.24
1360	AMEX	IVW	Tue, Oct 25, 2005	14.31	14.35	14.21	14.31
1359	AMEX	IVW	Mon, Oct 24, 2005	14.20	14.35	14.18	14.34
1358	AMEX	IVW	Fri, Oct 21, 2005	14.23	14.26	14.11	14.15
1357	AMEX	IVW	Thu, Oct 20, 2005	14.35	14.37	14.10	14.17
1356	AMEX	IVW	Wed, Oct 19, 2005	14.05	14.34	14.04	14.34
1355	AMEX	IVW	Tue, Oct 18, 2005	14.24	14.25	14.12	14.13
1354	AMEX	IVW	Mon, Oct 17, 2005	14.20	14.25	14.18	14.24
1353	AMEX	IVW	Fri, Oct 14, 2005	14.16	14.23	14.07	14.23
1352	AMEX	IVW	Thu, Oct 13, 2005	14.04	14.16	14.01	14.09
1351	AMEX	IVW	Wed, Oct 12, 2005	14.10	14.21	14.04	14.08
1350	AMEX	IVW	Tue, Oct 11, 2005	14.22	14.24	14.12	14.14
1349	AMEX	IVW	Mon, Oct 10, 2005	14.22	14.26	14.14	14.16
1348	AMEX	IVW	Fri, Oct 7, 2005	14.28	14.28	14.18	14.24
1347	AMEX	IVW	Thu, Oct 6, 2005	14.24	14.32	14.07	14.20
1346	AMEX	IVW	Wed, Oct 5, 2005	14.43	14.44	14.23	14.23
1345	AMEX	IVW	Tue, Oct 4, 2005	14.61	14.61	14.41	14.43
1344	AMEX	IVW	Mon, Oct 3, 2005	14.65	14.67	14.54	14.56
1343	AMEX	IVW	Fri, Sep 30, 2005	14.57	14.65	14.54	14.65
1342	AMEX	IVW	Thu, Sep 29, 2005	14.43	14.60	14.39	14.58
1341	AMEX	IVW	Wed, Sep 28, 2005	14.50	14.53	14.41	14.48
1340	AMEX	IVW	Tue, Sep 27, 2005	14.46	14.52	14.40	14.46
1339	AMEX	IVW	Mon, Sep 26, 2005	14.53	14.54	14.38	14.45
1338	AMEX	IVW	Fri, Sep 23, 2005	14.48	14.55	14.44	14.52
1337	AMEX	IVW	Thu, Sep 22, 2005	14.44	14.53	14.39	14.50
1336	AMEX	IVW	Wed, Sep 21, 2005	14.48	14.53	14.42	14.45
1335	AMEX	IVW	Tue, Sep 20, 2005	14.67	14.71	14.52	14.54
1334	AMEX	IVW	Mon, Sep 19, 2005	14.71	14.71	14.59	14.64
1333	AMEX	IVW	Fri, Sep 16, 2005	14.70	14.73	14.63	14.72
1332	AMEX	IVW	Thu, Sep 15, 2005	14.73	14.73	14.58	14.63
1331	AMEX	IVW	Wed, Sep 14, 2005	14.71	14.77	14.60	14.64
1330	AMEX	IVW	Tue, Sep 13, 2005	14.76	14.80	14.68	14.71
1329	AMEX	IVW	Mon, Sep 12, 2005	14.83	14.84	14.79	14.80
1328	AMEX	IVW	Fri, Sep 9, 2005	14.75	14.84	14.73	14.81
1327	AMEX	IVW	Thu, Sep 8, 2005	14.73	14.76	14.67	14.71
1326	AMEX	IVW	Wed, Sep 7, 2005	14.69	14.78	14.68	14.75
1325	AMEX	IVW	Tue, Sep 6, 2005	14.57	14.74	14.57	14.73
1324	AMEX	IVW	Fri, Sep 2, 2005	14.56	14.60	14.51	14.52
1323	AMEX	IVW	Thu, Sep 1, 2005	14.59	14.64	14.52	14.56
1322	AMEX	IVW	Wed, Aug 31, 2005	14.44	14.63	14.38	14.63
1321	AMEX	IVW	Tue, Aug 30, 2005	14.48	14.48	14.33	14.41
1320	AMEX	IVW	Mon, Aug 29, 2005	14.31	14.52	14.31	14.50
1319	AMEX	IVW	Fri, Aug 26, 2005	14.44	14.47	14.37	14.39
1318	AMEX	IVW	Thu, Aug 25, 2005	14.46	14.49	14.43	14.46
1317	AMEX	IVW	Wed, Aug 24, 2005	14.52	14.62	14.41	14.41
1316	AMEX	IVW	Tue, Aug 23, 2005	14.58	14.78	14.48	14.54
1315	AMEX	IVW	Mon, Aug 22, 2005	14.60	14.67	14.50	14.58
1314	AMEX	IVW	Fri, Aug 19, 2005	14.61	14.64	14.55	14.56
1313	AMEX	IVW	Thu, Aug 18, 2005	14.54	14.62	14.51	14.56
1312	AMEX	IVW	Wed, Aug 17, 2005	14.54	14.63	14.52	14.57
1311	AMEX	IVW	Tue, Aug 16, 2005	14.71	14.72	14.53	14.53
1310	AMEX	IVW	Mon, Aug 15, 2005	14.69	14.76	14.63	14.74
1309	AMEX	IVW	Fri, Aug 12, 2005	14.74	14.74	14.63	14.67
1308	AMEX	IVW	Thu, Aug 11, 2005	14.72	14.79	14.66	14.77
1307	AMEX	IVW	Wed, Aug 10, 2005	14.80	14.85	14.64	14.67
1306	AMEX	IVW	Tue, Aug 9, 2005	14.70	14.75	14.66	14.75
1305	AMEX	IVW	Mon, Aug 8, 2005	14.72	14.72	14.60	14.63
1304	AMEX	IVW	Fri, Aug 5, 2005	14.71	14.74	14.64	14.66
1303	AMEX	IVW	Thu, Aug 4, 2005	14.84	14.85	14.70	14.73
1302	AMEX	IVW	Wed, Aug 3, 2005	14.84	14.88	14.81	14.88
1301	AMEX	IVW	Tue, Aug 2, 2005	14.78	14.88	14.78	14.84
1300	AMEX	IVW	Mon, Aug 1, 2005	14.78	14.80	14.74	14.75
1299	AMEX	IVW	Fri, Jul 29, 2005	14.86	14.86	14.73	14.74
1298	AMEX	IVW	Thu, Jul 28, 2005	14.81	14.88	14.76	14.88
1297	AMEX	IVW	Wed, Jul 27, 2005	14.78	14.79	14.69	14.78
1296	AMEX	IVW	Tue, Jul 26, 2005	14.71	14.75	14.68	14.72
1295	AMEX	IVW	Mon, Jul 25, 2005	14.74	14.79	14.65	14.70
1294	AMEX	IVW	Fri, Jul 22, 2005	14.71	14.75	14.64	14.73
1293	AMEX	IVW	Thu, Jul 21, 2005	14.75	14.76	14.63	14.65
1292	AMEX	IVW	Wed, Jul 20, 2005	14.64	14.77	14.59	14.72
1291	AMEX	IVW	Tue, Jul 19, 2005	14.57	14.71	14.57	14.68
1290	AMEX	IVW	Mon, Jul 18, 2005	14.58	14.61	14.54	14.56
1289	AMEX	IVW	Fri, Jul 15, 2005	14.63	14.64	14.55	14.61
1288	AMEX	IVW	Thu, Jul 14, 2005	14.66	14.70	14.57	14.61
1287	AMEX	IVW	Wed, Jul 13, 2005	14.55	14.57	14.50	14.56
1286	AMEX	IVW	Tue, Jul 12, 2005	14.50	14.59	14.47	14.54
1285	AMEX	IVW	Mon, Jul 11, 2005	14.44	14.53	14.42	14.50
1284	AMEX	IVW	Fri, Jul 8, 2005	14.22	14.42	14.18	14.40
1283	AMEX	IVW	Thu, Jul 7, 2005	14.05	14.22	14.05	14.22
1282	AMEX	IVW	Wed, Jul 6, 2005	14.30	14.31	14.15	14.16
1281	AMEX	IVW	Tue, Jul 5, 2005	14.14	14.31	14.14	14.30
1280	AMEX	IVW	Fri, Jul 1, 2005	14.15	14.21	14.13	14.15
1279	AMEX	IVW	Thu, Jun 30, 2005	14.28	14.28	14.10	14.13
1278	AMEX	IVW	Wed, Jun 29, 2005	14.32	14.32	14.22	14.23
1277	AMEX	IVW	Tue, Jun 28, 2005	14.19	14.30	14.17	14.30
1276	AMEX	IVW	Mon, Jun 27, 2005	14.16	14.18	14.10	14.14
1275	AMEX	IVW	Fri, Jun 24, 2005	14.26	14.27	14.13	14.13
1274	AMEX	IVW	Thu, Jun 23, 2005	14.45	14.46	14.25	14.26
1273	AMEX	IVW	Wed, Jun 22, 2005	14.48	14.52	14.40	14.47
1272	AMEX	IVW	Tue, Jun 21, 2005	14.49	14.51	14.42	14.45
1271	AMEX	IVW	Mon, Jun 20, 2005	14.48	14.56	14.46	14.52
1270	AMEX	IVW	Fri, Jun 17, 2005	14.58	14.58	14.50	14.53
1269	AMEX	IVW	Thu, Jun 16, 2005	14.44	14.50	14.43	14.49
1268	AMEX	IVW	Wed, Jun 15, 2005	14.46	14.49	14.34	14.43
1267	AMEX	IVW	Tue, Jun 14, 2005	14.40	14.46	14.36	14.40
1266	AMEX	IVW	Mon, Jun 13, 2005	14.38	14.47	14.33	14.42
1265	AMEX	IVW	Fri, Jun 10, 2005	14.45	14.48	14.30	14.39
1264	AMEX	IVW	Thu, Jun 9, 2005	14.36	14.46	14.31	14.45
1263	AMEX	IVW	Wed, Jun 8, 2005	14.46	14.47	14.34	14.38
1262	AMEX	IVW	Tue, Jun 7, 2005	14.44	14.54	14.40	14.41
1261	AMEX	IVW	Mon, Jun 6, 2005	14.40	14.42	14.34	14.41
1260	AMEX	IVW	Fri, Jun 3, 2005	14.50	14.52	14.36	14.40
1259	AMEX	IVW	Thu, Jun 2, 2005	14.46	14.52	14.43	14.51
1258	AMEX	IVW	Wed, Jun 1, 2005	14.35	14.51	14.34	14.46
1257	AMEX	IVW	Tue, May 31, 2005	14.69	14.69	14.35	14.35
1256	AMEX	IVW	Fri, May 27, 2005	14.44	14.45	14.40	14.45
1255	AMEX	IVW	Thu, May 26, 2005	14.41	14.45	14.40	14.44
1254	AMEX	IVW	Wed, May 25, 2005	14.46	14.46	14.29	14.36
1253	AMEX	IVW	Tue, May 24, 2005	14.39	14.42	14.33	14.38
1252	AMEX	IVW	Mon, May 23, 2005	14.36	14.44	14.32	14.39
1251	AMEX	IVW	Fri, May 20, 2005	14.35	14.35	14.28	14.34
1250	AMEX	IVW	Thu, May 19, 2005	14.33	14.36	14.28	14.35
1249	AMEX	IVW	Wed, May 18, 2005	14.21	14.31	14.18	14.29
1248	AMEX	IVW	Tue, May 17, 2005	14.01	14.16	13.99	14.13
1247	AMEX	IVW	Mon, May 16, 2005	13.96	14.08	13.94	14.07
1246	AMEX	IVW	Fri, May 13, 2005	14.00	14.04	13.85	13.95
1245	AMEX	IVW	Thu, May 12, 2005	14.10	14.12	13.93	13.96
1244	AMEX	IVW	Wed, May 11, 2005	14.00	14.11	13.90	14.10
1243	AMEX	IVW	Tue, May 10, 2005	14.09	14.09	13.96	14.00
1242	AMEX	IVW	Mon, May 9, 2005	14.09	14.15	14.04	14.14
1241	AMEX	IVW	Fri, May 6, 2005	14.18	14.19	14.04	14.04
1240	AMEX	IVW	Thu, May 5, 2005	14.11	14.14	14.01	14.08
1239	AMEX	IVW	Wed, May 4, 2005	14.01	14.11	13.95	14.09
1238	AMEX	IVW	Tue, May 3, 2005	13.96	14.03	13.90	14.01
1237	AMEX	IVW	Mon, May 2, 2005	13.94	13.98	13.87	13.98
1236	AMEX	IVW	Fri, Apr 29, 2005	13.82	13.91	13.69	13.90
1235	AMEX	IVW	Thu, Apr 28, 2005	13.88	13.89	13.73	13.74
1234	AMEX	IVW	Wed, Apr 27, 2005	13.79	13.95	13.75	13.91
1233	AMEX	IVW	Tue, Apr 26, 2005	13.93	14.02	13.86	13.87
1232	AMEX	IVW	Mon, Apr 25, 2005	13.94	14.01	13.91	13.98
1231	AMEX	IVW	Fri, Apr 22, 2005	13.93	13.96	13.76	13.85
1230	AMEX	IVW	Thu, Apr 21, 2005	13.84	13.98	13.78	13.96
1229	AMEX	IVW	Wed, Apr 20, 2005	13.88	13.90	13.65	13.66
1228	AMEX	IVW	Tue, Apr 19, 2005	13.84	13.86	13.77	13.85
1227	AMEX	IVW	Mon, Apr 18, 2005	13.77	13.83	13.70	13.78
1226	AMEX	IVW	Fri, Apr 15, 2005	13.93	13.97	13.74	13.74
1225	AMEX	IVW	Thu, Apr 14, 2005	14.10	14.12	13.94	13.98
1224	AMEX	IVW	Wed, Apr 13, 2005	14.23	14.23	14.06	14.10
1223	AMEX	IVW	Tue, Apr 12, 2005	14.16	14.26	14.03	14.23
1222	AMEX	IVW	Mon, Apr 11, 2005	14.23	14.23	14.15	14.17
1221	AMEX	IVW	Fri, Apr 8, 2005	14.28	14.30	14.16	14.16
1220	AMEX	IVW	Thu, Apr 7, 2005	14.21	14.29	14.17	14.29
1219	AMEX	IVW	Wed, Apr 6, 2005	14.23	14.26	14.16	14.19
1218	AMEX	IVW	Tue, Apr 5, 2005	14.13	14.19	14.11	14.19
1217	AMEX	IVW	Mon, Apr 4, 2005	14.04	14.13	14.01	14.13
1216	AMEX	IVW	Fri, Apr 1, 2005	14.23	14.23	14.01	14.04
1215	AMEX	IVW	Thu, Mar 31, 2005	14.20	14.20	14.13	14.13
1214	AMEX	IVW	Wed, Mar 30, 2005	14.03	14.20	14.03	14.16
1213	AMEX	IVW	Tue, Mar 29, 2005	14.06	14.16	13.96	13.97
1212	AMEX	IVW	Mon, Mar 28, 2005	14.10	14.17	14.10	14.11
1211	AMEX	IVW	Thu, Mar 24, 2005	14.19	14.24	14.14	14.14
1210	AMEX	IVW	Wed, Mar 23, 2005	14.09	14.19	14.09	14.14
1209	AMEX	IVW	Tue, Mar 22, 2005	14.25	14.31	14.09	14.09
1208	AMEX	IVW	Mon, Mar 21, 2005	14.25	14.28	14.16	14.23
1207	AMEX	IVW	Fri, Mar 18, 2005	14.29	14.32	14.20	14.28
1206	AMEX	IVW	Thu, Mar 17, 2005	14.28	14.31	14.23	14.26
1205	AMEX	IVW	Wed, Mar 16, 2005	14.33	14.35	14.20	14.25
1204	AMEX	IVW	Tue, Mar 15, 2005	14.51	14.51	14.36	14.36
1203	AMEX	IVW	Mon, Mar 14, 2005	14.45	14.47	14.39	14.46
1202	AMEX	IVW	Fri, Mar 11, 2005	14.54	14.58	14.39	14.43
1201	AMEX	IVW	Thu, Mar 10, 2005	14.56	14.57	14.43	14.55
1200	AMEX	IVW	Wed, Mar 9, 2005	14.61	14.66	14.50	14.52
1199	AMEX	IVW	Tue, Mar 8, 2005	14.68	14.71	14.60	14.62
1198	AMEX	IVW	Mon, Mar 7, 2005	14.70	14.75	14.68	14.68
1197	AMEX	IVW	Fri, Mar 4, 2005	14.60	14.71	14.58	14.68
1196	AMEX	IVW	Thu, Mar 3, 2005	14.59	14.61	14.47	14.55
1195	AMEX	IVW	Wed, Mar 2, 2005	14.48	14.62	14.45	14.55
1194	AMEX	IVW	Tue, Mar 1, 2005	14.50	14.56	14.48	14.51
1193	AMEX	IVW	Mon, Feb 28, 2005	14.49	14.55	14.41	14.47
1192	AMEX	IVW	Fri, Feb 25, 2005	14.43	14.54	14.40	14.53
1191	AMEX	IVW	Thu, Feb 24, 2005	14.30	14.43	14.24	14.43
1190	AMEX	IVW	Wed, Feb 23, 2005	14.25	14.30	14.20	14.30
1189	AMEX	IVW	Tue, Feb 22, 2005	14.35	14.42	14.20	14.22
1188	AMEX	IVW	Fri, Feb 18, 2005	14.39	14.44	14.35	14.42
1187	AMEX	IVW	Thu, Feb 17, 2005	14.50	14.51	14.38	14.38
1186	AMEX	IVW	Wed, Feb 16, 2005	14.45	14.52	14.44	14.50
1185	AMEX	IVW	Tue, Feb 15, 2005	14.44	14.52	14.41	14.48
1184	AMEX	IVW	Mon, Feb 14, 2005	14.41	14.44	14.37	14.42
1183	AMEX	IVW	Fri, Feb 11, 2005	14.30	14.44	14.24	14.40
1182	AMEX	IVW	Thu, Feb 10, 2005	14.28	14.32	14.23	14.31
1181	AMEX	IVW	Wed, Feb 9, 2005	14.38	14.39	14.23	14.24
1180	AMEX	IVW	Tue, Feb 8, 2005	14.35	14.42	14.33	14.36
1179	AMEX	IVW	Mon, Feb 7, 2005	14.40	14.41	14.33	14.37
1178	AMEX	IVW	Fri, Feb 4, 2005	14.25	14.40	14.23	14.40
1177	AMEX	IVW	Thu, Feb 3, 2005	14.28	14.29	14.20	14.25
1176	AMEX	IVW	Wed, Feb 2, 2005	14.25	14.31	14.22	14.30
1175	AMEX	IVW	Tue, Feb 1, 2005	14.14	14.24	14.12	14.23
1174	AMEX	IVW	Mon, Jan 31, 2005	14.15	14.15	14.08	14.13
1173	AMEX	IVW	Fri, Jan 28, 2005	14.10	14.10	13.97	14.06
1172	AMEX	IVW	Thu, Jan 27, 2005	14.04	14.10	14.00	14.08
1171	AMEX	IVW	Wed, Jan 26, 2005	14.06	14.10	14.04	14.07
1170	AMEX	IVW	Tue, Jan 25, 2005	14.04	14.08	13.99	14.02
1169	AMEX	IVW	Mon, Jan 24, 2005	13.99	14.04	13.92	13.92
1168	AMEX	IVW	Fri, Jan 21, 2005	14.14	14.14	13.95	14.01
1167	AMEX	IVW	Thu, Jan 20, 2005	14.12	14.17	14.06	14.09
1166	AMEX	IVW	Wed, Jan 19, 2005	14.33	14.33	14.19	14.21
1165	AMEX	IVW	Tue, Jan 18, 2005	14.18	14.35	14.14	14.35
1164	AMEX	IVW	Fri, Jan 14, 2005	14.18	14.23	14.13	14.22
1163	AMEX	IVW	Thu, Jan 13, 2005	14.23	14.26	14.09	14.13
1162	AMEX	IVW	Wed, Jan 12, 2005	14.23	14.29	14.11	14.25
1161	AMEX	IVW	Tue, Jan 11, 2005	14.25	14.25	14.15	14.20
1160	AMEX	IVW	Mon, Jan 10, 2005	14.15	14.33	14.15	14.28
1159	AMEX	IVW	Fri, Jan 7, 2005	14.23	14.27	14.15	14.20
1158	AMEX	IVW	Thu, Jan 6, 2005	14.16	14.25	14.14	14.21
1157	AMEX	IVW	Wed, Jan 5, 2005	14.25	14.29	14.13	14.16
1156	AMEX	IVW	Tue, Jan 4, 2005	14.45	14.45	14.18	14.24
1155	AMEX	IVW	Mon, Jan 3, 2005	14.51	14.58	14.35	14.35
1154	AMEX	IVW	Fri, Dec 31, 2004	14.53	14.55	14.44	14.44
1153	AMEX	IVW	Thu, Dec 30, 2004	14.50	14.56	14.49	14.49
1152	AMEX	IVW	Wed, Dec 29, 2004	14.53	14.53	14.46	14.50
1151	AMEX	IVW	Tue, Dec 28, 2004	14.42	14.53	14.42	14.53
1150	AMEX	IVW	Mon, Dec 27, 2004	14.55	14.55	14.42	14.43
1149	AMEX	IVW	Thu, Dec 23, 2004	14.63	14.66	14.60	14.64
1148	AMEX	IVW	Wed, Dec 22, 2004	14.58	14.64	14.55	14.61
1147	AMEX	IVW	Tue, Dec 21, 2004	14.51	14.59	14.45	14.56
1146	AMEX	IVW	Mon, Dec 20, 2004	14.55	14.57	14.43	14.47
1145	AMEX	IVW	Fri, Dec 17, 2004	14.50	14.52	14.42	14.44
1144	AMEX	IVW	Thu, Dec 16, 2004	14.59	14.65	14.54	14.59
1143	AMEX	IVW	Wed, Dec 15, 2004	14.60	14.60	14.49	14.59
1142	AMEX	IVW	Tue, Dec 14, 2004	14.53	14.61	14.51	14.56
1141	AMEX	IVW	Mon, Dec 13, 2004	14.50	14.51	14.39	14.50
1140	AMEX	IVW	Fri, Dec 10, 2004	14.40	14.43	14.34	14.40
1139	AMEX	IVW	Thu, Dec 9, 2004	14.29	14.44	14.22	14.42
1138	AMEX	IVW	Wed, Dec 8, 2004	14.26	14.36	14.25	14.32
1137	AMEX	IVW	Tue, Dec 7, 2004	14.43	14.44	14.25	14.25
1136	AMEX	IVW	Mon, Dec 6, 2004	14.43	14.44	14.35	14.38
1135	AMEX	IVW	Fri, Dec 3, 2004	14.41	14.54	14.39	14.41
1134	AMEX	IVW	Thu, Dec 2, 2004	14.35	14.46	14.32	14.44
1133	AMEX	IVW	Wed, Dec 1, 2004	14.19	14.35	14.15	14.33
1132	AMEX	IVW	Tue, Nov 30, 2004	14.19	14.19	14.11	14.13
1131	AMEX	IVW	Mon, Nov 29, 2004	14.29	14.29	14.12	14.13
1130	AMEX	IVW	Fri, Nov 26, 2004	14.24	14.28	14.23	14.24
1129	AMEX	IVW	Wed, Nov 24, 2004	14.24	14.27	14.19	14.24
1128	AMEX	IVW	Tue, Nov 23, 2004	14.22	14.24	14.11	14.19
1127	AMEX	IVW	Mon, Nov 22, 2004	14.18	14.25	14.11	14.23
1126	AMEX	IVW	Fri, Nov 19, 2004	14.37	14.38	14.16	14.19
1125	AMEX	IVW	Thu, Nov 18, 2004	14.36	14.39	14.31	14.36
1124	AMEX	IVW	Wed, Nov 17, 2004	14.38	14.42	14.29	14.34
1123	AMEX	IVW	Tue, Nov 16, 2004	14.33	14.33	14.25	14.28
1122	AMEX	IVW	Mon, Nov 15, 2004	14.31	14.38	14.29	14.38
1121	AMEX	IVW	Fri, Nov 12, 2004	14.26	14.32	14.18	14.31
1120	AMEX	IVW	Thu, Nov 11, 2004	14.14	14.23	14.11	14.22
1119	AMEX	IVW	Wed, Nov 10, 2004	14.13	14.16	14.07	14.11
1118	AMEX	IVW	Tue, Nov 9, 2004	14.15	14.18	14.08	14.11
1117	AMEX	IVW	Mon, Nov 8, 2004	14.10	14.14	14.07	14.12
1116	AMEX	IVW	Fri, Nov 5, 2004	14.13	14.18	14.04	14.13
1115	AMEX	IVW	Thu, Nov 4, 2004	13.86	14.04	13.80	14.03
1114	AMEX	IVW	Wed, Nov 3, 2004	13.95	13.95	13.77	13.85
1113	AMEX	IVW	Tue, Nov 2, 2004	13.70	13.80	13.63	13.66
1112	AMEX	IVW	Mon, Nov 1, 2004	13.71	13.71	13.62	13.66
1111	AMEX	IVW	Fri, Oct 29, 2004	13.70	13.72	13.63	13.68
1110	AMEX	IVW	Thu, Oct 28, 2004	13.61	13.72	13.60	13.67
1109	AMEX	IVW	Wed, Oct 27, 2004	13.44	13.67	13.39	13.67
1108	AMEX	IVW	Tue, Oct 26, 2004	13.27	13.43	13.22	13.43
1107	AMEX	IVW	Mon, Oct 25, 2004	13.30	13.30	13.20	13.27
1106	AMEX	IVW	Fri, Oct 22, 2004	13.50	13.51	13.27	13.33
1105	AMEX	IVW	Thu, Oct 21, 2004	13.45	13.50	13.37	13.46
1104	AMEX	IVW	Wed, Oct 20, 2004	13.40	13.44	13.32	13.40
1103	AMEX	IVW	Tue, Oct 19, 2004	13.55	13.57	13.39	13.40
1102	AMEX	IVW	Mon, Oct 18, 2004	13.29	13.49	13.29	13.47
1101	AMEX	IVW	Fri, Oct 15, 2004	13.39	13.45	13.32	13.37
1100	AMEX	IVW	Thu, Oct 14, 2004	13.45	13.45	13.31	13.34
1099	AMEX	IVW	Wed, Oct 13, 2004	13.53	13.58	13.37	13.42
1098	AMEX	IVW	Tue, Oct 12, 2004	13.49	13.52	13.39	13.49
1097	AMEX	IVW	Mon, Oct 11, 2004	13.53	13.55	13.47	13.51
1096	AMEX	IVW	Fri, Oct 8, 2004	13.57	13.63	13.44	13.48
1095	AMEX	IVW	Thu, Oct 7, 2004	13.79	13.79	13.62	13.63
1094	AMEX	IVW	Wed, Oct 6, 2004	13.75	13.79	13.69	13.79
1093	AMEX	IVW	Tue, Oct 5, 2004	13.71	13.77	13.68	13.75
1092	AMEX	IVW	Mon, Oct 4, 2004	13.81	13.82	13.72	13.73
1091	AMEX	IVW	Fri, Oct 1, 2004	13.53	13.69	13.53	13.69
1090	AMEX	IVW	Thu, Sep 30, 2004	13.53	13.53	13.43	13.47
1089	AMEX	IVW	Wed, Sep 29, 2004	13.40	13.54	13.40	13.54
1088	AMEX	IVW	Tue, Sep 28, 2004	13.39	13.47	13.31	13.45
1087	AMEX	IVW	Mon, Sep 27, 2004	13.43	13.43	13.34	13.36
1086	AMEX	IVW	Fri, Sep 24, 2004	13.50	13.54	13.46	13.46
1085	AMEX	IVW	Thu, Sep 23, 2004	13.55	13.56	13.48	13.49
1084	AMEX	IVW	Wed, Sep 22, 2004	13.66	13.67	13.52	13.53
1083	AMEX	IVW	Tue, Sep 21, 2004	13.75	13.79	13.68	13.75
1082	AMEX	IVW	Mon, Sep 20, 2004	13.74	13.76	13.65	13.70
1081	AMEX	IVW	Fri, Sep 17, 2004	13.76	13.80	13.70	13.76
1080	AMEX	IVW	Thu, Sep 16, 2004	13.75	13.77	13.70	13.71
1079	AMEX	IVW	Wed, Sep 15, 2004	13.78	13.78	13.70	13.73
1078	AMEX	IVW	Tue, Sep 14, 2004	13.81	13.84	13.77	13.83
1077	AMEX	IVW	Mon, Sep 13, 2004	13.75	13.83	13.75	13.76
1076	AMEX	IVW	Fri, Sep 10, 2004	13.66	13.77	13.61	13.76
1075	AMEX	IVW	Thu, Sep 9, 2004	13.70	13.71	13.61	13.66
1074	AMEX	IVW	Wed, Sep 8, 2004	13.66	13.72	13.63	13.65
1073	AMEX	IVW	Tue, Sep 7, 2004	13.66	13.71	13.61	13.66
1072	AMEX	IVW	Fri, Sep 3, 2004	13.68	13.70	13.59	13.63
1071	AMEX	IVW	Thu, Sep 2, 2004	13.55	13.70	13.50	13.68
1070	AMEX	IVW	Wed, Sep 1, 2004	13.48	13.57	13.44	13.54
1069	AMEX	IVW	Tue, Aug 31, 2004	13.50	13.50	13.37	13.48
1068	AMEX	IVW	Mon, Aug 30, 2004	13.55	13.55	13.45	13.46
1067	AMEX	IVW	Fri, Aug 27, 2004	13.59	13.61	13.53	13.58
1066	AMEX	IVW	Thu, Aug 26, 2004	13.55	13.56	13.51	13.55
1065	AMEX	IVW	Wed, Aug 25, 2004	13.48	13.56	13.40	13.53
1064	AMEX	IVW	Tue, Aug 24, 2004	13.53	13.53	13.38	13.41
1063	AMEX	IVW	Mon, Aug 23, 2004	13.50	13.50	13.41	13.43
1062	AMEX	IVW	Fri, Aug 20, 2004	13.35	13.47	13.35	13.45
1061	AMEX	IVW	Thu, Aug 19, 2004	13.39	13.41	13.30	13.39
1060	AMEX	IVW	Wed, Aug 18, 2004	13.20	13.44	13.20	13.44
1059	AMEX	IVW	Tue, Aug 17, 2004	13.28	13.31	13.22	13.28
1058	AMEX	IVW	Mon, Aug 16, 2004	13.10	13.23	13.07	13.18
1057	AMEX	IVW	Fri, Aug 13, 2004	13.10	13.12	13.00	13.06
1056	AMEX	IVW	Thu, Aug 12, 2004	13.13	13.17	13.03	13.06
1055	AMEX	IVW	Wed, Aug 11, 2004	13.03	13.19	13.03	13.15
1054	AMEX	IVW	Tue, Aug 10, 2004	13.09	13.20	13.05	13.19
1053	AMEX	IVW	Mon, Aug 9, 2004	13.05	13.09	13.01	13.04
1052	AMEX	IVW	Fri, Aug 6, 2004	13.15	13.18	13.00	13.05
1051	AMEX	IVW	Thu, Aug 5, 2004	13.48	13.49	13.22	13.24
1050	AMEX	IVW	Wed, Aug 4, 2004	13.44	13.53	13.40	13.47
1049	AMEX	IVW	Tue, Aug 3, 2004	13.58	13.58	13.45	13.45
1048	AMEX	IVW	Mon, Aug 2, 2004	13.50	13.62	13.48	13.59
1047	AMEX	IVW	Fri, Jul 30, 2004	13.49	13.57	13.47	13.51
1046	AMEX	IVW	Thu, Jul 29, 2004	13.51	13.55	13.43	13.51
1045	AMEX	IVW	Wed, Jul 28, 2004	13.41	13.50	13.28	13.44
1044	AMEX	IVW	Tue, Jul 27, 2004	13.37	13.49	13.35	13.44
1043	AMEX	IVW	Mon, Jul 26, 2004	13.37	13.39	13.24	13.33
1042	AMEX	IVW	Fri, Jul 23, 2004	13.50	13.50	13.30	13.35
1041	AMEX	IVW	Thu, Jul 22, 2004	13.50	13.59	13.39	13.55
1040	AMEX	IVW	Wed, Jul 21, 2004	13.79	13.80	13.47	13.48
1039	AMEX	IVW	Tue, Jul 20, 2004	13.63	13.75	13.57	13.75
1038	AMEX	IVW	Mon, Jul 19, 2004	13.60	13.65	13.52	13.59
1037	AMEX	IVW	Fri, Jul 16, 2004	13.80	13.80	13.62	13.63
1036	AMEX	IVW	Thu, Jul 15, 2004	13.81	13.83	13.69	13.69
1035	AMEX	IVW	Wed, Jul 14, 2004	13.78	13.89	13.72	13.78
1034	AMEX	IVW	Tue, Jul 13, 2004	13.85	13.86	13.81	13.83
1033	AMEX	IVW	Mon, Jul 12, 2004	13.75	13.83	13.71	13.80
1032	AMEX	IVW	Fri, Jul 9, 2004	13.88	13.88	13.79	13.83
1031	AMEX	IVW	Thu, Jul 8, 2004	13.85	13.91	13.77	13.77
1030	AMEX	IVW	Wed, Jul 7, 2004	13.80	13.93	13.80	13.88
1029	AMEX	IVW	Tue, Jul 6, 2004	13.94	13.94	13.80	13.84
1028	AMEX	IVW	Fri, Jul 2, 2004	14.00	14.03	13.94	13.96
1027	AMEX	IVW	Thu, Jul 1, 2004	14.20	14.25	13.94	14.03
1026	AMEX	IVW	Wed, Jun 30, 2004	14.20	14.25	14.10	14.20
1025	AMEX	IVW	Tue, Jun 29, 2004	14.09	14.19	14.09	14.17
1024	AMEX	IVW	Mon, Jun 28, 2004	14.24	14.25	14.06	14.10
1023	AMEX	IVW	Fri, Jun 25, 2004	14.25	14.29	14.15	14.15
1022	AMEX	IVW	Thu, Jun 24, 2004	14.27	14.31	14.21	14.26
1021	AMEX	IVW	Wed, Jun 23, 2004	14.20	14.31	14.13	14.31
1020	AMEX	IVW	Tue, Jun 22, 2004	14.11	14.18	14.03	14.18
1019	AMEX	IVW	Mon, Jun 21, 2004	14.23	14.23	14.11	14.13
1018	AMEX	IVW	Fri, Jun 18, 2004	14.13	14.24	14.11	14.18
1017	AMEX	IVW	Thu, Jun 17, 2004	14.17	14.18	14.09	14.15
1016	AMEX	IVW	Wed, Jun 16, 2004	14.23	14.24	14.15	14.20
1015	AMEX	IVW	Tue, Jun 15, 2004	14.23	14.26	14.15	14.21
1014	AMEX	IVW	Mon, Jun 14, 2004	14.19	14.19	14.04	14.10
1013	AMEX	IVW	Thu, Jun 10, 2004	14.21	14.23	14.15	14.20
1012	AMEX	IVW	Wed, Jun 9, 2004	14.26	14.28	14.15	14.15
1011	AMEX	IVW	Tue, Jun 8, 2004	14.22	14.30	14.19	14.29
1010	AMEX	IVW	Mon, Jun 7, 2004	14.13	14.27	14.11	14.24
1009	AMEX	IVW	Fri, Jun 4, 2004	14.13	14.14	14.02	14.04
1008	AMEX	IVW	Thu, Jun 3, 2004	14.05	14.09	13.96	13.96
1007	AMEX	IVW	Wed, Jun 2, 2004	14.06	14.10	13.97	14.06
1006	AMEX	IVW	Tue, Jun 1, 2004	13.93	14.04	13.90	14.00
1005	AMEX	IVW	Fri, May 28, 2004	14.06	14.06	13.98	14.03
1004	AMEX	IVW	Thu, May 27, 2004	13.90	14.05	13.89	14.05
1003	AMEX	IVW	Wed, May 26, 2004	13.88	13.94	13.84	13.89
1002	AMEX	IVW	Tue, May 25, 2004	13.65	13.89	13.59	13.85
1001	AMEX	IVW	Mon, May 24, 2004	13.76	13.79	13.61	13.67
1000	AMEX	IVW	Fri, May 21, 2004	13.69	13.74	13.60	13.68
999	AMEX	IVW	Thu, May 20, 2004	13.64	13.68	13.55	13.64
998	AMEX	IVW	Wed, May 19, 2004	13.83	13.86	13.62	13.62
997	AMEX	IVW	Tue, May 18, 2004	13.70	13.73	13.64	13.71
996	AMEX	IVW	Mon, May 17, 2004	13.50	13.67	13.50	13.59
995	AMEX	IVW	Fri, May 14, 2004	13.78	13.81	13.65	13.70
994	AMEX	IVW	Thu, May 13, 2004	13.76	13.83	13.69	13.74
993	AMEX	IVW	Wed, May 12, 2004	13.75	13.79	13.51	13.79
992	AMEX	IVW	Tue, May 11, 2004	13.79	13.82	13.72	13.75
991	AMEX	IVW	Mon, May 10, 2004	13.74	13.79	13.63	13.72
990	AMEX	IVW	Fri, May 7, 2004	13.90	13.99	13.81	13.81
989	AMEX	IVW	Thu, May 6, 2004	13.88	13.95	13.81	13.93
988	AMEX	IVW	Wed, May 5, 2004	13.95	14.02	13.91	13.99
987	AMEX	IVW	Tue, May 4, 2004	13.94	14.05	13.83	13.88
986	AMEX	IVW	Mon, May 3, 2004	13.82	13.98	13.82	13.93
985	AMEX	IVW	Fri, Apr 30, 2004	13.95	13.96	13.78	13.78
984	AMEX	IVW	Thu, Apr 29, 2004	14.02	14.04	13.79	13.91
983	AMEX	IVW	Wed, Apr 28, 2004	14.10	14.11	13.95	13.97
982	AMEX	IVW	Tue, Apr 27, 2004	14.20	14.29	14.14	14.18
981	AMEX	IVW	Mon, Apr 26, 2004	14.24	14.27	14.10	14.16
980	AMEX	IVW	Fri, Apr 23, 2004	14.21	14.24	14.15	14.21
979	AMEX	IVW	Thu, Apr 22, 2004	13.97	14.21	13.95	14.17
978	AMEX	IVW	Wed, Apr 21, 2004	13.95	14.03	13.88	14.00
977	AMEX	IVW	Tue, Apr 20, 2004	14.20	14.20	13.93	13.93
976	AMEX	IVW	Mon, Apr 19, 2004	14.12	14.17	14.08	14.17
975	AMEX	IVW	Fri, Apr 16, 2004	14.09	14.17	14.01	14.14
974	AMEX	IVW	Thu, Apr 15, 2004	14.08	14.12	13.97	14.06
973	AMEX	IVW	Wed, Apr 14, 2004	13.92	14.07	13.91	14.06
972	AMEX	IVW	Tue, Apr 13, 2004	14.22	14.22	13.98	14.02
971	AMEX	IVW	Mon, Apr 12, 2004	14.10	14.18	14.10	14.18
970	AMEX	IVW	Thu, Apr 8, 2004	14.24	14.24	14.00	14.05
969	AMEX	IVW	Wed, Apr 7, 2004	14.19	14.19	14.05	14.11
968	AMEX	IVW	Tue, Apr 6, 2004	14.19	14.19	14.10	14.15
967	AMEX	IVW	Mon, Apr 5, 2004	14.15	14.23	14.12	14.22
966	AMEX	IVW	Fri, Apr 2, 2004	14.12	14.15	14.04	14.12
965	AMEX	IVW	Thu, Apr 1, 2004	13.91	13.98	13.87	13.97
964	AMEX	IVW	Wed, Mar 31, 2004	13.89	13.94	13.81	13.88
963	AMEX	IVW	Tue, Mar 30, 2004	13.85	13.91	13.81	13.89
962	AMEX	IVW	Mon, Mar 29, 2004	13.79	13.91	13.77	13.85
961	AMEX	IVW	Fri, Mar 26, 2004	13.74	13.83	13.73	13.73
960	AMEX	IVW	Thu, Mar 25, 2004	13.61	13.77	13.55	13.75
959	AMEX	IVW	Wed, Mar 24, 2004	13.51	13.59	13.40	13.52
958	AMEX	IVW	Tue, Mar 23, 2004	13.53	13.59	13.43	13.49
957	AMEX	IVW	Mon, Mar 22, 2004	13.54	13.57	13.39	13.46
956	AMEX	IVW	Fri, Mar 19, 2004	13.81	13.82	13.65	13.65
955	AMEX	IVW	Thu, Mar 18, 2004	13.83	13.86	13.69	13.80
954	AMEX	IVW	Wed, Mar 17, 2004	13.81	13.90	13.78	13.87
953	AMEX	IVW	Tue, Mar 16, 2004	13.81	13.81	13.61	13.75
952	AMEX	IVW	Mon, Mar 15, 2004	13.79	13.83	13.65	13.68
951	AMEX	IVW	Fri, Mar 12, 2004	13.81	13.88	13.74	13.88
950	AMEX	IVW	Thu, Mar 11, 2004	13.83	13.97	13.69	13.69
949	AMEX	IVW	Wed, Mar 10, 2004	14.10	14.15	13.92	13.92
948	AMEX	IVW	Tue, Mar 9, 2004	14.17	14.18	14.05	14.11
947	AMEX	IVW	Mon, Mar 8, 2004	14.36	14.38	14.16	14.16
946	AMEX	IVW	Fri, Mar 5, 2004	14.26	14.43	14.25	14.36
945	AMEX	IVW	Thu, Mar 4, 2004	14.31	14.35	14.25	14.35
944	AMEX	IVW	Wed, Mar 3, 2004	14.26	14.31	14.18	14.29
943	AMEX	IVW	Tue, Mar 2, 2004	14.36	14.40	14.26	14.31
942	AMEX	IVW	Mon, Mar 1, 2004	14.26	14.40	14.25	14.38
941	AMEX	IVW	Fri, Feb 27, 2004	14.32	14.37	14.22	14.27
940	AMEX	IVW	Thu, Feb 26, 2004	14.27	14.32	14.20	14.24
939	AMEX	IVW	Wed, Feb 25, 2004	14.23	14.31	14.22	14.30
938	AMEX	IVW	Tue, Feb 24, 2004	14.24	14.32	14.17	14.26
937	AMEX	IVW	Mon, Feb 23, 2004	14.35	14.35	14.18	14.27
936	AMEX	IVW	Fri, Feb 20, 2004	14.38	14.38	14.22	14.34
935	AMEX	IVW	Thu, Feb 19, 2004	14.50	14.50	14.29	14.30
934	AMEX	IVW	Wed, Feb 18, 2004	14.45	14.46	14.35	14.36
933	AMEX	IVW	Tue, Feb 17, 2004	14.46	14.47	14.39	14.46
932	AMEX	IVW	Fri, Feb 13, 2004	14.47	14.47	14.27	14.31
931	AMEX	IVW	Thu, Feb 12, 2004	14.46	14.48	14.38	14.39
930	AMEX	IVW	Wed, Feb 11, 2004	14.34	14.49	14.30	14.48
929	AMEX	IVW	Tue, Feb 10, 2004	14.31	14.38	14.28	14.35
928	AMEX	IVW	Mon, Feb 9, 2004	14.30	14.37	14.27	14.32
927	AMEX	IVW	Fri, Feb 6, 2004	14.26	14.36	14.17	14.36
926	AMEX	IVW	Thu, Feb 5, 2004	14.21	14.23	14.13	14.17
925	AMEX	IVW	Wed, Feb 4, 2004	14.19	14.26	14.15	14.19
924	AMEX	IVW	Tue, Feb 3, 2004	14.22	14.28	14.18	14.25
923	AMEX	IVW	Mon, Feb 2, 2004	14.21	14.33	14.12	14.24
922	AMEX	IVW	Fri, Jan 30, 2004	14.21	14.21	14.13	14.19
921	AMEX	IVW	Thu, Jan 29, 2004	14.20	14.24	14.08	14.24
920	AMEX	IVW	Wed, Jan 28, 2004	14.38	14.39	14.11	14.14
919	AMEX	IVW	Tue, Jan 27, 2004	14.44	14.46	14.28	14.28
918	AMEX	IVW	Mon, Jan 26, 2004	14.27	14.45	14.24	14.45
917	AMEX	IVW	Fri, Jan 23, 2004	14.30	14.34	14.16	14.25
916	AMEX	IVW	Thu, Jan 22, 2004	14.32	14.36	14.23	14.25
915	AMEX	IVW	Wed, Jan 21, 2004	14.21	14.31	14.14	14.30
914	AMEX	IVW	Tue, Jan 20, 2004	14.30	14.31	14.17	14.24
913	AMEX	IVW	Fri, Jan 16, 2004	14.23	14.26	14.16	14.26
912	AMEX	IVW	Thu, Jan 15, 2004	14.15	14.22	14.03	14.19
911	AMEX	IVW	Wed, Jan 14, 2004	14.09	14.18	14.03	14.18
910	AMEX	IVW	Tue, Jan 13, 2004	14.14	14.14	13.94	14.02
909	AMEX	IVW	Mon, Jan 12, 2004	14.09	14.15	14.02	14.15
908	AMEX	IVW	Fri, Jan 9, 2004	14.10	14.17	14.04	14.04
907	AMEX	IVW	Thu, Jan 8, 2004	14.18	14.19	14.09	14.16
906	AMEX	IVW	Wed, Jan 7, 2004	14.07	14.12	13.99	14.12
905	AMEX	IVW	Tue, Jan 6, 2004	14.03	14.09	13.99	14.04
904	AMEX	IVW	Mon, Jan 5, 2004	13.94	14.05	13.92	14.05
903	AMEX	IVW	Fri, Jan 2, 2004	13.97	14.01	13.81	13.86
902	AMEX	IVW	Wed, Dec 31, 2003	13.90	13.92	13.83	13.90
901	AMEX	IVW	Tue, Dec 30, 2003	13.89	13.90	13.84	13.89
900	AMEX	IVW	Mon, Dec 29, 2003	13.78	13.90	13.74	13.90
899	AMEX	IVW	Fri, Dec 26, 2003	13.72	13.75	13.69	13.71
898	AMEX	IVW	Wed, Dec 24, 2003	13.69	13.73	13.65	13.69
897	AMEX	IVW	Tue, Dec 23, 2003	13.70	13.73	13.64	13.72
896	AMEX	IVW	Mon, Dec 22, 2003	13.63	13.69	13.59	13.68
895	AMEX	IVW	Fri, Dec 19, 2003	13.64	13.69	13.58	13.60
894	AMEX	IVW	Thu, Dec 18, 2003	13.53	13.68	13.53	13.68
893	AMEX	IVW	Wed, Dec 17, 2003	13.50	13.55	13.45	13.55
892	AMEX	IVW	Tue, Dec 16, 2003	13.48	13.53	13.40	13.50
891	AMEX	IVW	Mon, Dec 15, 2003	13.63	13.63	13.41	13.45
890	AMEX	IVW	Fri, Dec 12, 2003	13.56	13.56	13.46	13.55
889	AMEX	IVW	Thu, Dec 11, 2003	13.38	13.56	13.38	13.54
888	AMEX	IVW	Wed, Dec 10, 2003	13.41	13.43	13.29	13.40
887	AMEX	IVW	Tue, Dec 9, 2003	13.55	13.56	13.37	13.39
886	AMEX	IVW	Mon, Dec 8, 2003	13.43	13.52	13.39	13.50
885	AMEX	IVW	Fri, Dec 5, 2003	13.46	13.51	13.38	13.43
884	AMEX	IVW	Thu, Dec 4, 2003	13.50	13.54	13.41	13.54
883	AMEX	IVW	Wed, Dec 3, 2003	13.56	13.61	13.45	13.45
882	AMEX	IVW	Tue, Dec 2, 2003	13.53	13.55	13.47	13.47
881	AMEX	IVW	Mon, Dec 1, 2003	13.49	13.56	13.45	13.54
880	AMEX	IVW	Fri, Nov 28, 2003	13.33	13.43	13.33	13.41
879	AMEX	IVW	Wed, Nov 26, 2003	13.43	13.43	13.27	13.37
878	AMEX	IVW	Tue, Nov 25, 2003	13.38	13.42	13.33	13.37
877	AMEX	IVW	Mon, Nov 24, 2003	13.26	13.38	13.25	13.38
876	AMEX	IVW	Fri, Nov 21, 2003	13.20	13.20	13.10	13.15
875	AMEX	IVW	Thu, Nov 20, 2003	13.20	13.34	13.15	13.17
874	AMEX	IVW	Wed, Nov 19, 2003	13.17	13.33	13.17	13.31
873	AMEX	IVW	Tue, Nov 18, 2003	13.32	13.34	13.14	13.14
872	AMEX	IVW	Mon, Nov 17, 2003	13.25	13.28	13.13	13.26
871	AMEX	IVW	Fri, Nov 14, 2003	13.42	13.51	13.32	13.33
870	AMEX	IVW	Thu, Nov 13, 2003	13.35	13.43	13.30	13.39
869	AMEX	IVW	Wed, Nov 12, 2003	13.25	13.42	13.22	13.41
868	AMEX	IVW	Tue, Nov 11, 2003	13.23	13.24	13.17	13.21
867	AMEX	IVW	Mon, Nov 10, 2003	13.28	13.32	13.19	13.23
866	AMEX	IVW	Fri, Nov 7, 2003	13.38	13.44	13.31	13.31
865	AMEX	IVW	Thu, Nov 6, 2003	13.29	13.39	13.24	13.38
864	AMEX	IVW	Wed, Nov 5, 2003	13.23	13.33	13.19	13.29
863	AMEX	IVW	Tue, Nov 4, 2003	13.29	13.35	13.27	13.28
862	AMEX	IVW	Mon, Nov 3, 2003	13.35	13.41	13.28	13.37
861	AMEX	IVW	Fri, Oct 31, 2003	13.31	13.32	13.24	13.27
860	AMEX	IVW	Thu, Oct 30, 2003	13.36	13.36	13.22	13.27
859	AMEX	IVW	Wed, Oct 29, 2003	13.26	13.29	13.19	13.26
858	AMEX	IVW	Tue, Oct 28, 2003	13.08	13.28	12.88	13.28
857	AMEX	IVW	Mon, Oct 27, 2003	13.11	13.13	13.00	13.07
856	AMEX	IVW	Fri, Oct 24, 2003	12.99	13.03	12.87	13.03
855	AMEX	IVW	Thu, Oct 23, 2003	13.07	13.14	13.03	13.07
854	AMEX	IVW	Wed, Oct 22, 2003	13.19	13.21	13.05	13.11
853	AMEX	IVW	Tue, Oct 21, 2003	13.30	13.36	13.24	13.32
852	AMEX	IVW	Mon, Oct 20, 2003	13.21	13.27	13.14	13.24
851	AMEX	IVW	Fri, Oct 17, 2003	13.31	13.32	13.14	13.16
850	AMEX	IVW	Thu, Oct 16, 2003	13.25	13.34	13.22	13.31
849	AMEX	IVW	Wed, Oct 15, 2003	13.36	13.37	13.22	13.29
848	AMEX	IVW	Tue, Oct 14, 2003	13.24	13.30	13.18	13.30
847	AMEX	IVW	Mon, Oct 13, 2003	13.28	13.31	13.20	13.23
846	AMEX	IVW	Fri, Oct 10, 2003	13.22	13.23	13.15	13.20
845	AMEX	IVW	Thu, Oct 9, 2003	13.33	13.35	13.15	13.19
844	AMEX	IVW	Wed, Oct 8, 2003	13.26	13.26	13.12	13.21
843	AMEX	IVW	Tue, Oct 7, 2003	13.14	13.23	13.09	13.21
842	AMEX	IVW	Mon, Oct 6, 2003	13.19	13.20	13.11	13.20
841	AMEX	IVW	Fri, Oct 3, 2003	13.25	13.28	13.15	13.17
840	AMEX	IVW	Thu, Oct 2, 2003	12.95	13.06	12.95	13.01
839	AMEX	IVW	Wed, Oct 1, 2003	12.81	13.00	12.76	13.00
838	AMEX	IVW	Tue, Sep 30, 2003	12.84	12.84	12.66	12.73
837	AMEX	IVW	Mon, Sep 29, 2003	12.83	12.90	12.73	12.86
836	AMEX	IVW	Fri, Sep 26, 2003	12.82	12.86	12.75	12.79
835	AMEX	IVW	Thu, Sep 25, 2003	12.93	13.01	12.78	12.78
834	AMEX	IVW	Wed, Sep 24, 2003	13.19	13.19	12.88	12.90
833	AMEX	IVW	Tue, Sep 23, 2003	13.11	13.19	13.05	13.17
832	AMEX	IVW	Mon, Sep 22, 2003	13.07	13.14	13.00	13.07
831	AMEX	IVW	Fri, Sep 19, 2003	13.30	13.30	13.19	13.23
830	AMEX	IVW	Thu, Sep 18, 2003	13.18	13.31	13.12	13.29
829	AMEX	IVW	Wed, Sep 17, 2003	13.15	13.22	13.12	13.18
828	AMEX	IVW	Tue, Sep 16, 2003	12.99	13.19	12.99	13.19
827	AMEX	IVW	Mon, Sep 15, 2003	13.06	13.07	12.98	13.02
826	AMEX	IVW	Fri, Sep 12, 2003	12.99	13.08	12.88	13.08
825	AMEX	IVW	Thu, Sep 11, 2003	13.01	13.09	12.94	13.04
824	AMEX	IVW	Wed, Sep 10, 2003	13.01	13.08	12.91	12.93
823	AMEX	IVW	Tue, Sep 9, 2003	13.12	13.13	13.01	13.04
822	AMEX	IVW	Mon, Sep 8, 2003	13.08	13.17	13.03	13.16
821	AMEX	IVW	Fri, Sep 5, 2003	13.04	13.12	12.97	13.03
820	AMEX	IVW	Thu, Sep 4, 2003	13.07	13.11	13.00	13.09
819	AMEX	IVW	Wed, Sep 3, 2003	13.01	13.13	13.00	13.06
818	AMEX	IVW	Tue, Sep 2, 2003	12.83	13.00	12.75	12.98
817	AMEX	IVW	Fri, Aug 29, 2003	12.18	12.80	12.18	12.79
816	AMEX	IVW	Thu, Aug 28, 2003	12.73	12.76	12.63	12.74
815	AMEX	IVW	Wed, Aug 27, 2003	12.64	12.70	12.62	12.68
814	AMEX	IVW	Tue, Aug 26, 2003	12.60	12.69	12.49	12.69
813	AMEX	IVW	Mon, Aug 25, 2003	12.59	12.64	12.53	12.64
812	AMEX	IVW	Fri, Aug 22, 2003	12.82	12.82	12.58	12.61
811	AMEX	IVW	Thu, Aug 21, 2003	12.73	12.76	12.63	12.68
810	AMEX	IVW	Wed, Aug 20, 2003	12.61	12.71	12.61	12.66
809	AMEX	IVW	Tue, Aug 19, 2003	12.72	12.72	12.58	12.68
808	AMEX	IVW	Mon, Aug 18, 2003	12.60	12.69	12.55	12.68
807	AMEX	IVW	Fri, Aug 15, 2003	12.53	12.57	12.49	12.54
806	AMEX	IVW	Thu, Aug 14, 2003	12.48	12.54	12.41	12.47
805	AMEX	IVW	Wed, Aug 13, 2003	12.53	12.53	12.39	12.44
804	AMEX	IVW	Tue, Aug 12, 2003	12.43	12.56	12.39	12.56
803	AMEX	IVW	Mon, Aug 11, 2003	12.42	12.50	12.37	12.42
802	AMEX	IVW	Fri, Aug 8, 2003	12.42	12.45	12.34	12.40
801	AMEX	IVW	Thu, Aug 7, 2003	12.23	12.40	12.20	12.39
800	AMEX	IVW	Wed, Aug 6, 2003	12.25	12.38	12.17	12.25
799	AMEX	IVW	Tue, Aug 5, 2003	12.47	12.50	12.19	12.19
798	AMEX	IVW	Mon, Aug 4, 2003	12.46	12.54	12.28	12.51
797	AMEX	IVW	Fri, Aug 1, 2003	12.52	12.54	12.41	12.46
796	AMEX	IVW	Thu, Jul 31, 2003	12.62	12.79	12.53	12.56
795	AMEX	IVW	Wed, Jul 30, 2003	12.60	12.60	12.48	12.50
794	AMEX	IVW	Tue, Jul 29, 2003	12.66	12.67	12.46	12.53
793	AMEX	IVW	Mon, Jul 28, 2003	12.65	12.72	12.57	12.62
792	AMEX	IVW	Fri, Jul 25, 2003	12.50	12.68	12.40	12.66
791	AMEX	IVW	Thu, Jul 24, 2003	12.64	12.73	12.45	12.48
790	AMEX	IVW	Wed, Jul 23, 2003	12.58	12.59	12.44	12.59
789	AMEX	IVW	Tue, Jul 22, 2003	12.53	12.58	12.39	12.55
788	AMEX	IVW	Mon, Jul 21, 2003	12.55	12.57	12.39	12.46
787	AMEX	IVW	Fri, Jul 18, 2003	12.63	12.66	12.50	12.65
786	AMEX	IVW	Thu, Jul 17, 2003	12.63	12.68	12.49	12.55
785	AMEX	IVW	Wed, Jul 16, 2003	12.79	12.79	12.62	12.73
784	AMEX	IVW	Tue, Jul 15, 2003	12.82	12.86	12.69	12.74
783	AMEX	IVW	Mon, Jul 14, 2003	12.92	12.96	12.76	12.79
782	AMEX	IVW	Fri, Jul 11, 2003	12.69	12.78	12.63	12.74
781	AMEX	IVW	Thu, Jul 10, 2003	12.63	12.69	12.53	12.65
780	AMEX	IVW	Wed, Jul 9, 2003	12.86	12.90	12.69	12.76
779	AMEX	IVW	Tue, Jul 8, 2003	12.79	12.89	12.75	12.86
778	AMEX	IVW	Mon, Jul 7, 2003	12.73	12.85	12.73	12.83
777	AMEX	IVW	Thu, Jul 3, 2003	12.63	12.71	12.50	12.56
776	AMEX	IVW	Wed, Jul 2, 2003	12.54	12.70	12.54	12.68
775	AMEX	IVW	Tue, Jul 1, 2003	12.37	12.55	12.25	12.54
774	AMEX	IVW	Mon, Jun 30, 2003	12.54	12.54	12.37	12.40
773	AMEX	IVW	Fri, Jun 27, 2003	12.52	12.61	12.40	12.41
772	AMEX	IVW	Thu, Jun 26, 2003	12.39	12.58	12.39	12.55
771	AMEX	IVW	Wed, Jun 25, 2003	12.55	12.65	12.38	12.43
770	AMEX	IVW	Tue, Jun 24, 2003	12.55	12.62	12.00	12.55
769	AMEX	IVW	Mon, Jun 23, 2003	12.58	12.62	12.43	12.53
768	AMEX	IVW	Fri, Jun 20, 2003	12.75	12.75	12.62	12.62
767	AMEX	IVW	Thu, Jun 19, 2003	12.84	12.87	12.63	12.64
766	AMEX	IVW	Wed, Jun 18, 2003	12.82	12.94	12.77	12.83
765	AMEX	IVW	Tue, Jun 17, 2003	12.85	12.91	12.76	12.85
764	AMEX	IVW	Mon, Jun 16, 2003	12.52	12.79	12.52	12.79
763	AMEX	IVW	Fri, Jun 13, 2003	12.63	12.69	12.42	12.52
762	AMEX	IVW	Thu, Jun 12, 2003	12.69	12.69	12.53	12.65
761	AMEX	IVW	Wed, Jun 11, 2003	12.49	12.63	12.45	12.62
760	AMEX	IVW	Tue, Jun 10, 2003	12.46	12.50	12.38	12.50
759	AMEX	IVW	Mon, Jun 9, 2003	12.39	12.48	12.32	12.36
758	AMEX	IVW	Fri, Jun 6, 2003	12.65	12.74	12.44	12.47
757	AMEX	IVW	Thu, Jun 5, 2003	12.43	12.51	12.36	12.51
756	AMEX	IVW	Wed, Jun 4, 2003	12.33	12.50	12.28	12.50
755	AMEX	IVW	Tue, Jun 3, 2003	12.19	12.32	12.18	12.32
754	AMEX	IVW	Mon, Jun 2, 2003	12.34	12.38	12.18	12.21
753	AMEX	IVW	Fri, May 30, 2003	12.17	12.27	12.13	12.26
752	AMEX	IVW	Thu, May 29, 2003	12.13	12.25	12.04	12.09
751	AMEX	IVW	Wed, May 28, 2003	12.12	12.18	12.05	12.09
750	AMEX	IVW	Tue, May 27, 2003	11.79	12.11	11.79	12.07
749	AMEX	IVW	Fri, May 23, 2003	11.87	11.90	11.80	11.86
748	AMEX	IVW	Thu, May 22, 2003	11.77	11.96	11.76	11.85
747	AMEX	IVW	Wed, May 21, 2003	11.75	11.81	11.68	11.78
746	AMEX	IVW	Tue, May 20, 2003	11.83	11.85	11.65	11.76
745	AMEX	IVW	Mon, May 19, 2003	12.03	12.05	11.76	11.81
744	AMEX	IVW	Fri, May 16, 2003	12.17	12.19	12.07	12.10
743	AMEX	IVW	Thu, May 15, 2003	12.20	12.23	12.09	12.19
742	AMEX	IVW	Wed, May 14, 2003	12.25	12.25	12.05	12.11
741	AMEX	IVW	Tue, May 13, 2003	12.18	12.23	12.11	12.14
740	AMEX	IVW	Mon, May 12, 2003	12.05	12.23	12.03	12.22
739	AMEX	IVW	Fri, May 9, 2003	11.97	12.08	11.92	12.03
738	AMEX	IVW	Thu, May 8, 2003	11.86	12.00	11.84	11.89
737	AMEX	IVW	Wed, May 7, 2003	12.02	12.10	11.96	11.99
736	AMEX	IVW	Tue, May 6, 2003	11.94	12.14	11.94	12.07
735	AMEX	IVW	Mon, May 5, 2003	12.03	12.06	11.92	11.96
734	AMEX	IVW	Fri, May 2, 2003	11.82	12.02	11.80	11.99
733	AMEX	IVW	Thu, May 1, 2003	11.83	11.89	11.67	11.82
732	AMEX	IVW	Wed, Apr 30, 2003	11.84	11.92	11.79	11.85
731	AMEX	IVW	Tue, Apr 29, 2003	11.89	11.97	11.81	11.89
730	AMEX	IVW	Mon, Apr 28, 2003	11.68	11.91	11.66	11.85
729	AMEX	IVW	Fri, Apr 25, 2003	11.81	11.81	11.60	11.65
728	AMEX	IVW	Thu, Apr 24, 2003	11.73	11.87	11.71	11.76
727	AMEX	IVW	Wed, Apr 23, 2003	11.82	11.90	11.76	11.85
726	AMEX	IVW	Tue, Apr 22, 2003	11.51	11.81	11.50	11.81
725	AMEX	IVW	Mon, Apr 21, 2003	11.62	11.67	11.54	11.57
724	AMEX	IVW	Thu, Apr 17, 2003	11.41	11.62	11.41	11.60
723	AMEX	IVW	Wed, Apr 16, 2003	11.62	11.65	11.39	11.41
722	AMEX	IVW	Tue, Apr 15, 2003	11.51	11.59	11.49	11.56
721	AMEX	IVW	Mon, Apr 14, 2003	11.36	11.53	11.32	11.53
720	AMEX	IVW	Fri, Apr 11, 2003	11.43	11.50	11.27	11.32
719	AMEX	IVW	Thu, Apr 10, 2003	11.31	11.35	11.21	11.35
718	AMEX	IVW	Wed, Apr 9, 2003	11.45	11.58	11.29	11.29
717	AMEX	IVW	Tue, Apr 8, 2003	11.50	11.54	11.42	11.47
716	AMEX	IVW	Mon, Apr 7, 2003	11.78	11.82	11.47	11.48
715	AMEX	IVW	Fri, Apr 4, 2003	11.54	11.56	11.41	11.48
714	AMEX	IVW	Thu, Apr 3, 2003	11.55	11.60	11.46	11.49
713	AMEX	IVW	Wed, Apr 2, 2003	11.42	11.56	11.16	11.49
712	AMEX	IVW	Tue, Apr 1, 2003	11.14	11.24	11.06	11.19
711	AMEX	IVW	Mon, Mar 31, 2003	11.11	11.25	11.01	11.07
710	AMEX	IVW	Fri, Mar 28, 2003	11.30	11.40	11.23	11.31
709	AMEX	IVW	Thu, Mar 27, 2003	11.25	11.45	11.21	11.38
708	AMEX	IVW	Wed, Mar 26, 2003	11.42	11.46	11.33	11.38
707	AMEX	IVW	Tue, Mar 25, 2003	11.30	11.53	11.28	11.46
706	AMEX	IVW	Mon, Mar 24, 2003	11.46	11.49	11.28	11.32
705	AMEX	IVW	Fri, Mar 21, 2003	11.59	11.75	11.49	11.73
704	AMEX	IVW	Thu, Mar 20, 2003	11.34	11.50	11.26	11.45
703	AMEX	IVW	Wed, Mar 19, 2003	11.37	11.48	11.24	11.45
702	AMEX	IVW	Tue, Mar 18, 2003	11.34	11.35	11.21	11.34
701	AMEX	IVW	Mon, Mar 17, 2003	10.86	11.32	10.84	11.32
700	AMEX	IVW	Fri, Mar 14, 2003	10.97	11.02	10.83	10.90
699	AMEX	IVW	Thu, Mar 13, 2003	10.71	10.90	10.60	10.88
698	AMEX	IVW	Wed, Mar 12, 2003	10.46	10.54	10.31	10.53
697	AMEX	IVW	Tue, Mar 11, 2003	10.52	10.58	10.42	10.45
696	AMEX	IVW	Mon, Mar 10, 2003	10.70	10.70	10.45	10.49
695	AMEX	IVW	Fri, Mar 7, 2003	10.49	10.79	10.49	10.79
694	AMEX	IVW	Thu, Mar 6, 2003	10.68	10.76	10.64	10.66
693	AMEX	IVW	Wed, Mar 5, 2003	10.62	10.76	10.61	10.76
692	AMEX	IVW	Tue, Mar 4, 2003	10.82	10.82	10.66	10.66
691	AMEX	IVW	Mon, Mar 3, 2003	11.04	11.05	10.77	10.79
690	AMEX	IVW	Fri, Feb 28, 2003	10.91	11.00	10.87	10.88
689	AMEX	IVW	Thu, Feb 27, 2003	10.78	10.94	10.77	10.85
688	AMEX	IVW	Wed, Feb 26, 2003	10.88	10.95	10.72	10.72
687	AMEX	IVW	Tue, Feb 25, 2003	10.70	10.91	10.62	10.89
686	AMEX	IVW	Mon, Feb 24, 2003	10.92	10.94	10.80	10.80
685	AMEX	IVW	Fri, Feb 21, 2003	10.92	11.06	10.78	11.01
684	AMEX	IVW	Thu, Feb 20, 2003	10.99	11.00	10.63	10.89
683	AMEX	IVW	Wed, Feb 19, 2003	11.01	11.02	10.86	10.91
682	AMEX	IVW	Tue, Feb 18, 2003	10.92	11.05	10.89	11.04
681	AMEX	IVW	Fri, Feb 14, 2003	10.58	10.81	10.55	10.81
680	AMEX	IVW	Thu, Feb 13, 2003	10.60	10.60	10.41	10.57
679	AMEX	IVW	Wed, Feb 12, 2003	10.72	10.75	10.61	10.61
678	AMEX	IVW	Tue, Feb 11, 2003	10.76	10.87	10.63	10.70
677	AMEX	IVW	Mon, Feb 10, 2003	10.71	10.78	10.59	10.78
676	AMEX	IVW	Fri, Feb 7, 2003	10.89	10.89	10.63	10.67
675	AMEX	IVW	Thu, Feb 6, 2003	10.80	10.85	10.71	10.77
674	AMEX	IVW	Wed, Feb 5, 2003	10.98	11.04	10.79	10.81
673	AMEX	IVW	Tue, Feb 4, 2003	10.89	10.89	10.75	10.86
672	AMEX	IVW	Mon, Feb 3, 2003	10.96	11.06	10.95	10.99
671	AMEX	IVW	Fri, Jan 31, 2003	10.76	10.98	10.75	10.92
670	AMEX	IVW	Thu, Jan 30, 2003	11.10	11.10	10.80	10.83
669	AMEX	IVW	Wed, Jan 29, 2003	10.90	11.11	10.81	11.07
668	AMEX	IVW	Tue, Jan 28, 2003	10.92	11.03	10.84	10.96
667	AMEX	IVW	Mon, Jan 27, 2003	10.86	10.97	10.74	10.82
666	AMEX	IVW	Fri, Jan 24, 2003	11.23	11.26	10.95	10.99
665	AMEX	IVW	Thu, Jan 23, 2003	11.35	11.35	11.19	11.30
664	AMEX	IVW	Wed, Jan 22, 2003	11.25	11.38	11.18	11.22
663	AMEX	IVW	Tue, Jan 21, 2003	11.46	11.51	11.28	11.29
662	AMEX	IVW	Fri, Jan 17, 2003	11.50	11.56	11.36	11.45
661	AMEX	IVW	Thu, Jan 16, 2003	11.75	11.78	11.57	11.64
660	AMEX	IVW	Wed, Jan 15, 2003	11.75	11.81	11.66	11.69
659	AMEX	IVW	Tue, Jan 14, 2003	11.77	11.87	11.76	11.87
658	AMEX	IVW	Mon, Jan 13, 2003	11.94	11.95	11.75	11.79
657	AMEX	IVW	Fri, Jan 10, 2003	11.75	11.91	11.70	11.80
656	AMEX	IVW	Thu, Jan 9, 2003	11.72	11.85	11.69	11.83
655	AMEX	IVW	Wed, Jan 8, 2003	11.74	11.76	11.57	11.62
654	AMEX	IVW	Tue, Jan 7, 2003	11.73	11.86	11.72	11.75
653	AMEX	IVW	Mon, Jan 6, 2003	11.63	11.85	11.63	11.78
652	AMEX	IVW	Fri, Jan 3, 2003	11.61	11.64	11.52	11.60
651	AMEX	IVW	Thu, Jan 2, 2003	11.31	11.61	11.30	11.60
650	AMEX	IVW	Tue, Dec 31, 2002	11.26	11.28	11.10	11.23
649	AMEX	IVW	Mon, Dec 30, 2002	11.19	11.32	11.13	11.28
648	AMEX	IVW	Fri, Dec 27, 2002	11.30	11.36	11.18	11.22
647	AMEX	IVW	Thu, Dec 26, 2002	11.42	11.53	11.29	11.31
646	AMEX	IVW	Tue, Dec 24, 2002	11.46	11.47	11.40	11.40
645	AMEX	IVW	Mon, Dec 23, 2002	11.34	11.52	11.34	11.46
644	AMEX	IVW	Fri, Dec 20, 2002	11.43	11.46	11.35	11.38
643	AMEX	IVW	Thu, Dec 19, 2002	11.34	11.52	11.24	11.30
642	AMEX	IVW	Wed, Dec 18, 2002	11.40	11.45	11.31	11.36
641	AMEX	IVW	Tue, Dec 17, 2002	11.63	11.66	11.50	11.50
640	AMEX	IVW	Mon, Dec 16, 2002	11.42	11.67	11.42	11.63
639	AMEX	IVW	Fri, Dec 13, 2002	11.51	11.61	11.44	11.44
638	AMEX	IVW	Thu, Dec 12, 2002	11.69	11.75	11.58	11.65
637	AMEX	IVW	Wed, Dec 11, 2002	11.63	11.80	11.61	11.74
636	AMEX	IVW	Tue, Dec 10, 2002	11.60	11.75	11.58	11.75
635	AMEX	IVW	Mon, Dec 9, 2002	11.69	11.77	11.57	11.60
634	AMEX	IVW	Fri, Dec 6, 2002	11.64	11.84	11.60	11.78
633	AMEX	IVW	Thu, Dec 5, 2002	11.98	11.98	11.72	11.76
632	AMEX	IVW	Wed, Dec 4, 2002	11.78	12.00	11.76	11.87
631	AMEX	IVW	Tue, Dec 3, 2002	11.91	11.95	11.82	11.89
630	AMEX	IVW	Mon, Dec 2, 2002	12.28	12.32	11.94	12.05
629	AMEX	IVW	Fri, Nov 29, 2002	12.18	12.18	12.03	12.04
628	AMEX	IVW	Wed, Nov 27, 2002	11.88	12.16	11.88	12.11
627	AMEX	IVW	Tue, Nov 26, 2002	11.98	12.00	11.79	11.84
626	AMEX	IVW	Mon, Nov 25, 2002	12.04	12.10	11.92	12.03
625	AMEX	IVW	Fri, Nov 22, 2002	12.04	12.10	12.00	12.03
624	AMEX	IVW	Thu, Nov 21, 2002	11.99	12.10	11.96	12.08
623	AMEX	IVW	Wed, Nov 20, 2002	11.61	11.91	11.61	11.91
622	AMEX	IVW	Tue, Nov 19, 2002	11.62	11.78	11.58	11.65
621	AMEX	IVW	Mon, Nov 18, 2002	11.96	11.96	11.69	11.71
620	AMEX	IVW	Fri, Nov 15, 2002	11.66	11.84	11.65	11.83
619	AMEX	IVW	Thu, Nov 14, 2002	11.73	11.83	11.65	11.79
618	AMEX	IVW	Wed, Nov 13, 2002	11.46	11.66	11.40	11.54
617	AMEX	IVW	Tue, Nov 12, 2002	11.53	11.64	11.43	11.45
616	AMEX	IVW	Mon, Nov 11, 2002	11.61	11.61	11.38	11.43
615	AMEX	IVW	Fri, Nov 8, 2002	11.78	11.84	11.59	11.62
614	AMEX	IVW	Thu, Nov 7, 2002	11.88	11.88	11.67	11.75
613	AMEX	IVW	Wed, Nov 6, 2002	11.91	11.98	11.70	11.93
612	AMEX	IVW	Tue, Nov 5, 2002	11.72	11.85	11.71	11.84
611	AMEX	IVW	Mon, Nov 4, 2002	11.86	11.96	11.69	11.74
610	AMEX	IVW	Fri, Nov 1, 2002	11.42	11.72	11.39	11.67
609	AMEX	IVW	Thu, Oct 31, 2002	11.61	11.65	11.41	11.51
608	AMEX	IVW	Wed, Oct 30, 2002	11.49	11.62	11.40	11.55
607	AMEX	IVW	Tue, Oct 29, 2002	11.46	11.54	11.25	11.46
606	AMEX	IVW	Mon, Oct 28, 2002	11.80	11.80	11.48	11.53
605	AMEX	IVW	Fri, Oct 25, 2002	11.38	11.72	11.38	11.72
604	AMEX	IVW	Thu, Oct 24, 2002	11.75	11.75	11.40	11.43
603	AMEX	IVW	Wed, Oct 23, 2002	11.53	11.68	11.39	11.68
602	AMEX	IVW	Tue, Oct 22, 2002	11.60	11.65	11.49	11.59
601	AMEX	IVW	Mon, Oct 21, 2002	11.54	11.80	11.43	11.75
600	AMEX	IVW	Fri, Oct 18, 2002	11.43	11.62	11.33	11.57
599	AMEX	IVW	Thu, Oct 17, 2002	11.61	11.62	11.45	11.47
598	AMEX	IVW	Wed, Oct 16, 2002	11.38	11.44	11.22	11.30
597	AMEX	IVW	Tue, Oct 15, 2002	11.55	11.58	11.38	11.58
596	AMEX	IVW	Mon, Oct 14, 2002	11.01	11.13	10.94	11.12
595	AMEX	IVW	Fri, Oct 11, 2002	10.73	11.05	10.73	10.89
594	AMEX	IVW	Thu, Oct 10, 2002	10.39	10.63	10.18	10.59
593	AMEX	IVW	Wed, Oct 9, 2002	10.41	10.47	10.31	10.33
592	AMEX	IVW	Tue, Oct 8, 2002	10.48	10.68	10.33	10.55
591	AMEX	IVW	Mon, Oct 7, 2002	10.46	10.57	10.24	10.31
590	AMEX	IVW	Fri, Oct 4, 2002	10.72	10.72	10.34	10.45
589	AMEX	IVW	Thu, Oct 3, 2002	10.74	10.90	10.62	10.66
588	AMEX	IVW	Wed, Oct 2, 2002	10.90	11.02	10.71	10.76
587	AMEX	IVW	Tue, Oct 1, 2002	10.65	10.96	10.51	10.94
586	AMEX	IVW	Mon, Sep 30, 2002	10.45	10.64	10.38	10.49
585	AMEX	IVW	Fri, Sep 27, 2002	10.90	11.04	10.70	10.70
584	AMEX	IVW	Thu, Sep 26, 2002	11.06	11.15	10.95	11.06
583	AMEX	IVW	Wed, Sep 25, 2002	10.88	11.04	10.68	10.95
582	AMEX	IVW	Tue, Sep 24, 2002	10.60	10.83	10.60	10.69
581	AMEX	IVW	Mon, Sep 23, 2002	10.83	10.87	10.70	10.80
580	AMEX	IVW	Fri, Sep 20, 2002	10.96	11.02	10.88	10.93
579	AMEX	IVW	Thu, Sep 19, 2002	11.11	11.16	10.94	10.94
578	AMEX	IVW	Wed, Sep 18, 2002	11.16	11.38	11.10	11.12
577	AMEX	IVW	Tue, Sep 17, 2002	11.66	11.70	11.27	11.31
576	AMEX	IVW	Mon, Sep 16, 2002	11.42	11.55	11.34	11.54
575	AMEX	IVW	Fri, Sep 13, 2002	11.43	11.54	11.32	11.50
574	AMEX	IVW	Thu, Sep 12, 2002	11.64	11.64	11.39	11.46
573	AMEX	IVW	Wed, Sep 11, 2002	11.96	11.99	11.72	11.74
572	AMEX	IVW	Tue, Sep 10, 2002	11.70	11.76	11.61	11.73
571	AMEX	IVW	Mon, Sep 9, 2002	11.46	11.71	11.39	11.65
570	AMEX	IVW	Fri, Sep 6, 2002	11.56	11.59	11.46	11.50
569	AMEX	IVW	Thu, Sep 5, 2002	11.28	11.44	11.21	11.33
568	AMEX	IVW	Wed, Sep 4, 2002	11.29	11.56	11.29	11.52
567	AMEX	IVW	Tue, Sep 3, 2002	11.56	11.59	11.29	11.29
566	AMEX	IVW	Fri, Aug 30, 2002	11.75	11.94	11.72	11.75
565	AMEX	IVW	Thu, Aug 29, 2002	11.66	11.92	11.64	11.80
564	AMEX	IVW	Wed, Aug 28, 2002	11.86	11.93	11.76	11.82
563	AMEX	IVW	Tue, Aug 27, 2002	12.30	12.31	11.92	11.98
562	AMEX	IVW	Mon, Aug 26, 2002	12.22	12.25	11.98	12.21
561	AMEX	IVW	Fri, Aug 23, 2002	12.25	12.34	12.12	12.12
560	AMEX	IVW	Thu, Aug 22, 2002	12.35	12.47	12.24	12.45
559	AMEX	IVW	Wed, Aug 21, 2002	12.28	12.32	12.07	12.28
558	AMEX	IVW	Tue, Aug 20, 2002	12.21	12.23	12.08	12.18
557	AMEX	IVW	Mon, Aug 19, 2002	12.04	12.31	12.00	12.30
556	AMEX	IVW	Fri, Aug 16, 2002	11.93	12.10	11.88	12.00
555	AMEX	IVW	Thu, Aug 15, 2002	12.01	12.08	11.90	12.05
554	AMEX	IVW	Wed, Aug 14, 2002	11.44	11.94	11.34	11.91
553	AMEX	IVW	Tue, Aug 13, 2002	11.58	11.78	11.34	11.41
552	AMEX	IVW	Mon, Aug 12, 2002	11.54	11.69	11.50	11.64
551	AMEX	IVW	Fri, Aug 9, 2002	11.56	11.77	11.48	11.70
550	AMEX	IVW	Thu, Aug 8, 2002	11.34	11.71	11.30	11.67
549	AMEX	IVW	Wed, Aug 7, 2002	11.39	11.39	11.06	11.37
548	AMEX	IVW	Tue, Aug 6, 2002	11.04	11.28	10.99	11.11
547	AMEX	IVW	Mon, Aug 5, 2002	11.08	11.13	10.76	10.77
546	AMEX	IVW	Fri, Aug 2, 2002	11.25	11.34	11.00	11.13
545	AMEX	IVW	Thu, Aug 1, 2002	11.66	11.67	11.29	11.32
544	AMEX	IVW	Wed, Jul 31, 2002	11.55	11.69	11.37	11.66
543	AMEX	IVW	Tue, Jul 30, 2002	11.46	11.71	11.41	11.60
542	AMEX	IVW	Mon, Jul 29, 2002	11.25	11.58	11.17	11.58
541	AMEX	IVW	Fri, Jul 26, 2002	10.74	10.97	10.73	10.97
540	AMEX	IVW	Thu, Jul 25, 2002	10.84	10.99	10.50	10.88
539	AMEX	IVW	Wed, Jul 24, 2002	10.01	10.91	10.01	10.89
538	AMEX	IVW	Tue, Jul 23, 2002	10.45	10.54	10.22	10.28
537	AMEX	IVW	Mon, Jul 22, 2002	10.71	10.76	10.34	10.41
536	AMEX	IVW	Fri, Jul 19, 2002	10.85	10.97	10.56	10.65
535	AMEX	IVW	Thu, Jul 18, 2002	11.36	11.41	11.11	11.12
534	AMEX	IVW	Wed, Jul 17, 2002	11.70	11.70	11.29	11.43
533	AMEX	IVW	Tue, Jul 16, 2002	11.50	11.58	11.25	11.30
532	AMEX	IVW	Mon, Jul 15, 2002	11.30	11.51	10.97	11.47
531	AMEX	IVW	Fri, Jul 12, 2002	11.65	11.69	11.38	11.49
530	AMEX	IVW	Thu, Jul 11, 2002	11.28	11.58	11.16	11.58
529	AMEX	IVW	Wed, Jul 10, 2002	11.89	11.89	11.42	11.42
528	AMEX	IVW	Tue, Jul 9, 2002	12.18	12.18	11.79	11.82
527	AMEX	IVW	Mon, Jul 8, 2002	12.38	12.38	12.15	12.20
526	AMEX	IVW	Fri, Jul 5, 2002	12.01	12.37	12.01	12.37
525	AMEX	IVW	Wed, Jul 3, 2002	11.71	11.89	11.61	11.87
524	AMEX	IVW	Tue, Jul 2, 2002	11.99	12.05	11.74	11.79
523	AMEX	IVW	Mon, Jul 1, 2002	12.33	12.38	12.04	12.06
522	AMEX	IVW	Fri, Jun 28, 2002	12.43	12.62	12.33	12.39
521	AMEX	IVW	Thu, Jun 27, 2002	12.32	12.46	12.13	12.45
520	AMEX	IVW	Wed, Jun 26, 2002	11.85	12.28	11.85	12.22
519	AMEX	IVW	Tue, Jun 25, 2002	12.41	12.53	12.09	12.15
518	AMEX	IVW	Mon, Jun 24, 2002	12.27	12.52	12.06	12.36
517	AMEX	IVW	Fri, Jun 21, 2002	12.48	12.58	12.19	12.27
516	AMEX	IVW	Thu, Jun 20, 2002	12.71	12.82	12.55	12.55
515	AMEX	IVW	Wed, Jun 19, 2002	12.94	13.02	12.73	12.76
514	AMEX	IVW	Tue, Jun 18, 2002	12.98	13.07	12.93	13.02
513	AMEX	IVW	Mon, Jun 17, 2002	12.81	13.03	12.80	13.02
512	AMEX	IVW	Fri, Jun 14, 2002	12.60	12.74	12.37	12.73
511	AMEX	IVW	Thu, Jun 13, 2002	12.80	12.90	12.73	12.74
510	AMEX	IVW	Wed, Jun 12, 2002	12.76	12.89	12.62	12.87
509	AMEX	IVW	Tue, Jun 11, 2002	13.04	13.08	12.72	12.75
508	AMEX	IVW	Mon, Jun 10, 2002	12.95	13.11	12.93	12.96
507	AMEX	IVW	Fri, Jun 7, 2002	12.77	12.96	12.71	12.93
506	AMEX	IVW	Thu, Jun 6, 2002	13.22	13.24	12.97	13.01
505	AMEX	IVW	Wed, Jun 5, 2002	13.14	13.29	13.09	13.29
504	AMEX	IVW	Tue, Jun 4, 2002	13.00	13.15	12.93	13.08
503	AMEX	IVW	Mon, Jun 3, 2002	13.36	13.44	13.00	13.00
502	AMEX	IVW	Fri, May 31, 2002	13.46	13.59	13.38	13.38
501	AMEX	IVW	Thu, May 30, 2002	13.30	13.46	13.24	13.39
500	AMEX	IVW	Wed, May 29, 2002	13.45	13.49	13.38	13.38
499	AMEX	IVW	Tue, May 28, 2002	13.64	13.64	13.41	13.51
498	AMEX	IVW	Fri, May 24, 2002	13.77	13.78	13.58	13.59
497	AMEX	IVW	Thu, May 23, 2002	13.73	13.82	13.58	13.82
496	AMEX	IVW	Wed, May 22, 2002	13.58	13.70	13.54	13.70
495	AMEX	IVW	Tue, May 21, 2002	13.91	13.92	13.59	13.64
494	AMEX	IVW	Mon, May 20, 2002	13.93	13.95	13.80	13.85
493	AMEX	IVW	Fri, May 17, 2002	13.95	14.05	13.87	14.04
492	AMEX	IVW	Thu, May 16, 2002	13.75	13.88	13.73	13.86
491	AMEX	IVW	Wed, May 15, 2002	13.78	13.97	13.75	13.82
490	AMEX	IVW	Tue, May 14, 2002	13.83	13.91	13.75	13.86
489	AMEX	IVW	Mon, May 13, 2002	13.28	13.57	13.28	13.56
488	AMEX	IVW	Fri, May 10, 2002	13.55	13.55	13.26	13.27
487	AMEX	IVW	Thu, May 9, 2002	13.71	13.74	13.52	13.59
486	AMEX	IVW	Wed, May 8, 2002	13.50	13.78	13.46	13.75
485	AMEX	IVW	Tue, May 7, 2002	13.29	13.29	13.12	13.12
484	AMEX	IVW	Mon, May 6, 2002	13.51	13.51	13.18	13.18
483	AMEX	IVW	Fri, May 3, 2002	13.54	13.56	13.41	13.45
482	AMEX	IVW	Thu, May 2, 2002	13.71	13.82	13.60	13.66
481	AMEX	IVW	Wed, May 1, 2002	13.62	13.77	13.48	13.74
480	AMEX	IVW	Tue, Apr 30, 2002	13.53	13.74	13.53	13.67
479	AMEX	IVW	Mon, Apr 29, 2002	13.64	13.70	13.54	13.55
478	AMEX	IVW	Fri, Apr 26, 2002	13.93	13.95	13.60	13.60
477	AMEX	IVW	Thu, Apr 25, 2002	13.81	13.92	13.79	13.91
476	AMEX	IVW	Wed, Apr 24, 2002	14.00	14.08	13.84	13.86
475	AMEX	IVW	Tue, Apr 23, 2002	14.13	14.15	13.93	13.96
474	AMEX	IVW	Mon, Apr 22, 2002	14.19	14.22	14.04	14.10
473	AMEX	IVW	Fri, Apr 19, 2002	14.34	14.36	14.25	14.29
472	AMEX	IVW	Thu, Apr 18, 2002	14.28	14.33	14.16	14.29
471	AMEX	IVW	Wed, Apr 17, 2002	14.38	14.38	14.18	14.23
470	AMEX	IVW	Tue, Apr 16, 2002	14.21	14.35	14.18	14.32
469	AMEX	IVW	Mon, Apr 15, 2002	14.14	14.14	13.99	14.02
468	AMEX	IVW	Fri, Apr 12, 2002	14.14	14.18	14.05	14.14
467	AMEX	IVW	Thu, Apr 11, 2002	14.34	14.34	14.00	14.04
466	AMEX	IVW	Wed, Apr 10, 2002	14.24	14.40	14.21	14.40
465	AMEX	IVW	Tue, Apr 9, 2002	14.35	14.36	14.16	14.16
464	AMEX	IVW	Mon, Apr 8, 2002	14.13	14.32	14.11	14.29
463	AMEX	IVW	Fri, Apr 5, 2002	14.47	14.47	14.25	14.32
462	AMEX	IVW	Thu, Apr 4, 2002	14.33	14.42	14.30	14.38
461	AMEX	IVW	Wed, Apr 3, 2002	14.48	14.57	14.28	14.35
460	AMEX	IVW	Tue, Apr 2, 2002	14.59	14.61	14.50	14.50
459	AMEX	IVW	Mon, Apr 1, 2002	14.61	14.75	14.54	14.73
458	AMEX	IVW	Thu, Mar 28, 2002	14.65	14.78	14.65	14.74
457	AMEX	IVW	Wed, Mar 27, 2002	14.64	14.69	14.56	14.65
456	AMEX	IVW	Tue, Mar 26, 2002	14.59	14.76	14.57	14.64
455	AMEX	IVW	Mon, Mar 25, 2002	14.81	14.82	14.56	14.56
454	AMEX	IVW	Fri, Mar 22, 2002	14.76	14.87	14.74	14.76
453	AMEX	IVW	Thu, Mar 21, 2002	14.71	14.83	14.60	14.83
452	AMEX	IVW	Wed, Mar 20, 2002	14.97	14.97	14.75	14.75
451	AMEX	IVW	Tue, Mar 19, 2002	15.06	15.13	15.00	15.05
450	AMEX	IVW	Mon, Mar 18, 2002	15.10	15.10	14.91	14.98
449	AMEX	IVW	Fri, Mar 15, 2002	14.91	15.03	14.89	15.00
448	AMEX	IVW	Thu, Mar 14, 2002	14.92	14.94	14.84	14.87
447	AMEX	IVW	Wed, Mar 13, 2002	14.92	14.96	14.84	14.90
446	AMEX	IVW	Tue, Mar 12, 2002	14.93	15.01	14.88	15.01
445	AMEX	IVW	Mon, Mar 11, 2002	15.07	15.13	14.94	15.03
444	AMEX	IVW	Fri, Mar 8, 2002	15.12	15.17	15.01	15.05
443	AMEX	IVW	Thu, Mar 7, 2002	15.04	15.07	14.85	14.97
442	AMEX	IVW	Wed, Mar 6, 2002	14.83	15.04	14.82	15.01
441	AMEX	IVW	Tue, Mar 5, 2002	14.88	14.99	14.81	14.86
440	AMEX	IVW	Mon, Mar 4, 2002	14.80	14.97	14.72	14.95
439	AMEX	IVW	Fri, Mar 1, 2002	14.49	14.76	14.46	14.73
438	AMEX	IVW	Thu, Feb 28, 2002	14.53	14.61	14.40	14.41
437	AMEX	IVW	Wed, Feb 27, 2002	14.64	14.70	14.36	14.43
436	AMEX	IVW	Tue, Feb 26, 2002	14.60	14.62	14.42	14.55
435	AMEX	IVW	Mon, Feb 25, 2002	14.42	14.62	14.40	14.57
434	AMEX	IVW	Fri, Feb 22, 2002	14.16	14.39	14.10	14.25
433	AMEX	IVW	Thu, Feb 21, 2002	14.49	14.51	14.18	14.18
432	AMEX	IVW	Wed, Feb 20, 2002	14.29	14.52	14.19	14.50
431	AMEX	IVW	Tue, Feb 19, 2002	14.45	14.46	14.24	14.28
430	AMEX	IVW	Fri, Feb 15, 2002	14.72	14.72	14.52	14.56
429	AMEX	IVW	Thu, Feb 14, 2002	14.79	14.82	14.65	14.71
428	AMEX	IVW	Wed, Feb 13, 2002	14.65	14.75	14.65	14.74
427	AMEX	IVW	Tue, Feb 12, 2002	14.54	14.64	14.50	14.55
426	AMEX	IVW	Mon, Feb 11, 2002	14.38	14.62	14.37	14.62
425	AMEX	IVW	Fri, Feb 8, 2002	14.27	14.41	14.15	14.40
424	AMEX	IVW	Thu, Feb 7, 2002	14.44	14.46	14.27	14.27
423	AMEX	IVW	Wed, Feb 6, 2002	14.51	14.51	14.33	14.37
422	AMEX	IVW	Tue, Feb 5, 2002	14.44	14.65	14.35	14.47
421	AMEX	IVW	Mon, Feb 4, 2002	14.67	14.70	14.39	14.44
420	AMEX	IVW	Fri, Feb 1, 2002	14.80	14.82	14.67	14.76
419	AMEX	IVW	Thu, Jan 31, 2002	14.71	14.82	14.60	14.81
418	AMEX	IVW	Wed, Jan 30, 2002	14.41	14.65	14.32	14.64
417	AMEX	IVW	Tue, Jan 29, 2002	14.82	14.83	14.35	14.41
416	AMEX	IVW	Mon, Jan 28, 2002	14.76	14.82	14.65	14.73
415	AMEX	IVW	Fri, Jan 25, 2002	14.66	14.82	14.66	14.70
414	AMEX	IVW	Thu, Jan 24, 2002	14.81	14.84	14.72	14.75
413	AMEX	IVW	Wed, Jan 23, 2002	14.69	14.80	14.63	14.72
412	AMEX	IVW	Tue, Jan 22, 2002	14.84	14.84	14.59	14.66
411	AMEX	IVW	Fri, Jan 18, 2002	14.78	14.86	14.69	14.72
410	AMEX	IVW	Thu, Jan 17, 2002	14.81	14.94	14.79	14.94
409	AMEX	IVW	Wed, Jan 16, 2002	14.85	14.92	14.73	14.75
408	AMEX	IVW	Tue, Jan 15, 2002	14.91	15.01	14.83	14.92
407	AMEX	IVW	Mon, Jan 14, 2002	14.89	14.97	14.85	14.86
406	AMEX	IVW	Fri, Jan 11, 2002	15.08	15.10	14.96	15.00
405	AMEX	IVW	Thu, Jan 10, 2002	14.98	15.09	14.94	15.02
404	AMEX	IVW	Wed, Jan 9, 2002	15.13	15.28	14.95	14.97
403	AMEX	IVW	Tue, Jan 8, 2002	15.04	15.13	15.00	15.00
402	AMEX	IVW	Mon, Jan 7, 2002	15.24	15.24	15.00	15.04
401	AMEX	IVW	Fri, Jan 4, 2002	15.24	15.30	15.06	15.21
400	AMEX	IVW	Thu, Jan 3, 2002	15.00	15.16	14.96	15.15
399	AMEX	IVW	Wed, Jan 2, 2002	14.88	14.99	14.72	14.97
398	AMEX	IVW	Mon, Dec 31, 2001	15.06	15.08	14.81	14.83
397	AMEX	IVW	Fri, Dec 28, 2001	15.15	15.18	15.01	15.06
396	AMEX	IVW	Thu, Dec 27, 2001	15.04	15.09	14.99	15.09
395	AMEX	IVW	Wed, Dec 26, 2001	14.95	15.19	14.95	15.01
394	AMEX	IVW	Mon, Dec 24, 2001	15.00	15.04	14.96	14.99
393	AMEX	IVW	Fri, Dec 21, 2001	15.01	15.03	14.90	14.96
392	AMEX	IVW	Thu, Dec 20, 2001	14.98	15.04	14.90	14.90
391	AMEX	IVW	Wed, Dec 19, 2001	14.80	15.09	14.80	15.05
390	AMEX	IVW	Tue, Dec 18, 2001	14.94	15.01	14.89	14.98
389	AMEX	IVW	Mon, Dec 17, 2001	14.67	14.90	14.67	14.85
388	AMEX	IVW	Fri, Dec 14, 2001	14.53	14.76	14.53	14.66
387	AMEX	IVW	Thu, Dec 13, 2001	14.70	14.77	14.57	14.57
386	AMEX	IVW	Wed, Dec 12, 2001	14.86	14.90	14.62	14.81
385	AMEX	IVW	Tue, Dec 11, 2001	14.95	15.01	14.76	14.78
384	AMEX	IVW	Mon, Dec 10, 2001	15.04	15.09	14.84	14.87
383	AMEX	IVW	Fri, Dec 7, 2001	15.11	15.16	14.99	15.05
382	AMEX	IVW	Thu, Dec 6, 2001	15.22	15.29	15.14	15.21
381	AMEX	IVW	Wed, Dec 5, 2001	15.04	15.29	14.99	15.24
380	AMEX	IVW	Tue, Dec 4, 2001	14.78	14.93	14.73	14.93
379	AMEX	IVW	Mon, Dec 3, 2001	14.81	14.81	14.70	14.78
378	AMEX	IVW	Fri, Nov 30, 2001	14.90	14.92	14.82	14.82
377	AMEX	IVW	Thu, Nov 29, 2001	14.74	14.87	14.68	14.86
376	AMEX	IVW	Wed, Nov 28, 2001	14.88	14.90	14.67	14.67
375	AMEX	IVW	Tue, Nov 27, 2001	15.01	15.14	14.83	14.93
374	AMEX	IVW	Mon, Nov 26, 2001	15.02	15.08	14.77	15.05
373	AMEX	IVW	Fri, Nov 23, 2001	14.83	14.98	14.80	14.96
372	AMEX	IVW	Wed, Nov 21, 2001	14.77	14.83	14.72	14.82
371	AMEX	IVW	Tue, Nov 20, 2001	14.92	14.97	14.82	14.84
370	AMEX	IVW	Mon, Nov 19, 2001	14.89	14.97	14.83	14.95
369	AMEX	IVW	Fri, Nov 16, 2001	14.90	14.90	14.70	14.80
368	AMEX	IVW	Thu, Nov 15, 2001	14.82	14.94	14.77	14.84
367	AMEX	IVW	Wed, Nov 14, 2001	14.92	14.92	14.68	14.81
366	AMEX	IVW	Tue, Nov 13, 2001	14.70	14.77	14.63	14.75
365	AMEX	IVW	Mon, Nov 12, 2001	14.33	14.57	14.20	14.47
364	AMEX	IVW	Fri, Nov 9, 2001	14.49	14.55	14.35	14.52
363	AMEX	IVW	Thu, Nov 8, 2001	14.59	14.74	14.45	14.46
362	AMEX	IVW	Wed, Nov 7, 2001	14.49	14.63	14.44	14.44
361	AMEX	IVW	Tue, Nov 6, 2001	14.23	14.53	14.23	14.49
360	AMEX	IVW	Mon, Nov 5, 2001	14.27	14.32	14.21	14.28
359	AMEX	IVW	Fri, Nov 2, 2001	13.95	14.11	13.95	14.09
358	AMEX	IVW	Thu, Nov 1, 2001	13.68	14.05	13.68	14.02
357	AMEX	IVW	Wed, Oct 31, 2001	13.69	13.84	13.63	13.63
356	AMEX	IVW	Tue, Oct 30, 2001	13.72	13.74	13.56	13.63
355	AMEX	IVW	Mon, Oct 29, 2001	14.15	14.15	13.85	13.90
354	AMEX	IVW	Fri, Oct 26, 2001	14.14	14.26	14.10	14.15
353	AMEX	IVW	Thu, Oct 25, 2001	13.84	14.18	13.73	14.18
352	AMEX	IVW	Wed, Oct 24, 2001	13.95	14.09	13.88	14.01
351	AMEX	IVW	Tue, Oct 23, 2001	14.12	14.14	13.87	13.94
350	AMEX	IVW	Mon, Oct 22, 2001	13.82	14.06	13.79	14.06
349	AMEX	IVW	Fri, Oct 19, 2001	13.71	13.86	13.60	13.86
348	AMEX	IVW	Thu, Oct 18, 2001	13.72	13.81	13.65	13.69
347	AMEX	IVW	Wed, Oct 17, 2001	14.08	14.10	13.71	13.73
346	AMEX	IVW	Tue, Oct 16, 2001	13.94	14.06	13.84	13.99
345	AMEX	IVW	Mon, Oct 15, 2001	13.84	13.95	13.78	13.94
344	AMEX	IVW	Fri, Oct 12, 2001	13.79	13.92	13.67	13.91
343	AMEX	IVW	Thu, Oct 11, 2001	13.96	13.99	13.82	13.97
342	AMEX	IVW	Wed, Oct 10, 2001	13.38	13.80	13.38	13.80
341	AMEX	IVW	Tue, Oct 9, 2001	13.55	13.55	13.43	13.49
340	AMEX	IVW	Mon, Oct 8, 2001	13.46	13.63	13.46	13.58
339	AMEX	IVW	Fri, Oct 5, 2001	13.50	13.69	13.36	13.65
338	AMEX	IVW	Thu, Oct 4, 2001	13.69	13.75	13.56	13.57
337	AMEX	IVW	Wed, Oct 3, 2001	13.22	13.65	13.20	13.59
336	AMEX	IVW	Tue, Oct 2, 2001	13.18	13.33	13.14	13.33
335	AMEX	IVW	Mon, Oct 1, 2001	13.17	13.25	13.08	13.19
334	AMEX	IVW	Fri, Sep 28, 2001	13.19	13.23	13.06	13.21
333	AMEX	IVW	Thu, Sep 27, 2001	12.93	13.04	12.75	13.03
332	AMEX	IVW	Wed, Sep 26, 2001	13.00	13.06	12.80	12.87
331	AMEX	IVW	Tue, Sep 25, 2001	12.88	13.01	12.72	12.89
330	AMEX	IVW	Mon, Sep 24, 2001	12.60	12.87	12.56	12.78
329	AMEX	IVW	Fri, Sep 21, 2001	12.05	12.63	12.00	12.31
328	AMEX	IVW	Thu, Sep 20, 2001	12.63	12.78	12.50	12.63
327	AMEX	IVW	Wed, Sep 19, 2001	13.25	13.25	12.50	13.05
326	AMEX	IVW	Tue, Sep 18, 2001	13.13	13.35	13.11	13.20
325	AMEX	IVW	Mon, Sep 17, 2001	13.00	13.50	13.00	13.21
324	AMEX	IVW	Mon, Sep 10, 2001	13.57	13.85	13.48	13.78
323	AMEX	IVW	Fri, Sep 7, 2001	13.75	13.87	13.59	13.69
322	AMEX	IVW	Thu, Sep 6, 2001	14.09	14.16	13.90	13.91
321	AMEX	IVW	Wed, Sep 5, 2001	14.05	14.30	13.98	14.24
320	AMEX	IVW	Tue, Sep 4, 2001	14.16	14.48	14.14	14.14
319	AMEX	IVW	Fri, Aug 31, 2001	14.16	14.25	14.08	14.14
318	AMEX	IVW	Thu, Aug 30, 2001	14.31	14.40	14.07	14.11
317	AMEX	IVW	Wed, Aug 29, 2001	14.65	14.65	14.40	14.43
316	AMEX	IVW	Tue, Aug 28, 2001	14.78	14.83	14.58	14.58
315	AMEX	IVW	Mon, Aug 27, 2001	14.91	14.94	14.82	14.90
314	AMEX	IVW	Fri, Aug 24, 2001	14.63	14.93	14.62	14.93
313	AMEX	IVW	Thu, Aug 23, 2001	14.56	14.68	14.56	14.61
312	AMEX	IVW	Wed, Aug 22, 2001	14.55	14.62	14.43	14.61
311	AMEX	IVW	Tue, Aug 21, 2001	14.77	14.82	14.48	14.48
310	AMEX	IVW	Mon, Aug 20, 2001	14.62	14.74	14.59	14.74
309	AMEX	IVW	Fri, Aug 17, 2001	14.65	14.72	14.47	14.55
308	AMEX	IVW	Thu, Aug 16, 2001	14.70	14.84	14.62	14.82
307	AMEX	IVW	Wed, Aug 15, 2001	14.96	14.97	14.77	14.79
306	AMEX	IVW	Tue, Aug 14, 2001	15.01	15.02	14.92	14.94
305	AMEX	IVW	Mon, Aug 13, 2001	14.95	14.96	14.88	14.91
304	AMEX	IVW	Fri, Aug 10, 2001	14.82	14.94	14.68	14.94
303	AMEX	IVW	Thu, Aug 9, 2001	14.75	14.86	14.73	14.82
302	AMEX	IVW	Wed, Aug 8, 2001	15.02	15.14	14.81	14.81
301	AMEX	IVW	Tue, Aug 7, 2001	14.98	15.11	14.94	15.08
300	AMEX	IVW	Mon, Aug 6, 2001	15.15	15.15	14.99	15.01
299	AMEX	IVW	Fri, Aug 3, 2001	15.27	15.27	15.10	15.20
298	AMEX	IVW	Thu, Aug 2, 2001	15.34	15.38	15.21	15.30
297	AMEX	IVW	Wed, Aug 1, 2001	15.20	15.32	15.18	15.19
296	AMEX	IVW	Tue, Jul 31, 2001	15.09	15.35	15.08	15.20
295	AMEX	IVW	Mon, Jul 30, 2001	15.13	15.13	14.97	15.04
294	AMEX	IVW	Fri, Jul 27, 2001	15.11	15.11	14.96	15.09
293	AMEX	IVW	Thu, Jul 26, 2001	14.90	15.06	14.81	15.02
292	AMEX	IVW	Wed, Jul 25, 2001	14.83	14.93	14.77	14.92
291	AMEX	IVW	Tue, Jul 24, 2001	14.88	14.92	14.66	14.69
290	AMEX	IVW	Mon, Jul 23, 2001	15.25	15.26	14.90	14.93
289	AMEX	IVW	Fri, Jul 20, 2001	15.18	15.25	15.12	15.21
288	AMEX	IVW	Thu, Jul 19, 2001	15.31	15.40	15.17	15.23
287	AMEX	IVW	Wed, Jul 18, 2001	15.12	15.18	15.00	15.15
286	AMEX	IVW	Tue, Jul 17, 2001	14.94	15.19	14.91	15.17
285	AMEX	IVW	Mon, Jul 16, 2001	15.16	15.19	14.95	14.99
284	AMEX	IVW	Fri, Jul 13, 2001	15.04	15.22	15.02	15.18
283	AMEX	IVW	Thu, Jul 12, 2001	14.86	15.08	14.86	15.07
282	AMEX	IVW	Wed, Jul 11, 2001	14.59	14.69	14.47	14.64
281	AMEX	IVW	Tue, Jul 10, 2001	14.94	14.94	14.58	14.62
280	AMEX	IVW	Mon, Jul 9, 2001	14.77	14.92	14.77	14.89
279	AMEX	IVW	Fri, Jul 6, 2001	15.00	15.00	14.74	14.78
278	AMEX	IVW	Thu, Jul 5, 2001	15.33	15.36	15.08	15.08
277	AMEX	IVW	Tue, Jul 3, 2001	15.38	15.44	15.33	15.42
276	AMEX	IVW	Mon, Jul 2, 2001	15.24	15.53	15.21	15.41
275	AMEX	IVW	Fri, Jun 29, 2001	15.38	15.56	15.31	15.34
274	AMEX	IVW	Thu, Jun 28, 2001	15.22	15.55	15.22	15.38
273	AMEX	IVW	Wed, Jun 27, 2001	15.22	15.28	15.09	15.16
272	AMEX	IVW	Tue, Jun 26, 2001	15.14	15.31	15.10	15.25
271	AMEX	IVW	Mon, Jun 25, 2001	15.39	15.41	15.18	15.25
270	AMEX	IVW	Fri, Jun 22, 2001	15.46	15.46	15.31	15.33
269	AMEX	IVW	Thu, Jun 21, 2001	15.33	15.61	15.31	15.48
268	AMEX	IVW	Wed, Jun 20, 2001	15.11	15.37	15.08	15.35
267	AMEX	IVW	Tue, Jun 19, 2001	15.29	15.30	15.06	15.06
266	AMEX	IVW	Mon, Jun 18, 2001	15.04	15.16	15.02	15.06
265	AMEX	IVW	Fri, Jun 15, 2001	15.01	15.17	14.91	15.06
264	AMEX	IVW	Thu, Jun 14, 2001	15.33	15.33	15.18	15.18
263	AMEX	IVW	Wed, Jun 13, 2001	15.60	15.65	15.39	15.39
262	AMEX	IVW	Tue, Jun 12, 2001	15.44	15.73	15.32	15.63
261	AMEX	IVW	Mon, Jun 11, 2001	15.68	15.72	15.49	15.60
260	AMEX	IVW	Fri, Jun 8, 2001	15.91	15.91	15.66	15.77
259	AMEX	IVW	Thu, Jun 7, 2001	15.81	15.97	15.77	15.97
258	AMEX	IVW	Wed, Jun 6, 2001	15.94	15.99	15.80	15.81
257	AMEX	IVW	Tue, Jun 5, 2001	15.74	16.00	15.74	15.96
256	AMEX	IVW	Mon, Jun 4, 2001	15.63	15.69	15.55	15.66
255	AMEX	IVW	Fri, Jun 1, 2001	15.51	15.67	15.46	15.56
254	AMEX	IVW	Thu, May 31, 2001	15.46	15.59	15.39	15.48
253	AMEX	IVW	Wed, May 30, 2001	15.56	15.64	15.38	15.41
252	AMEX	IVW	Tue, May 29, 2001	15.82	15.84	15.68	15.72
251	AMEX	IVW	Fri, May 25, 2001	16.08	16.08	15.90	15.91
250	AMEX	IVW	Thu, May 24, 2001	16.08	16.15	15.91	16.13
249	AMEX	IVW	Wed, May 23, 2001	16.31	16.31	16.06	16.06
248	AMEX	IVW	Tue, May 22, 2001	16.45	16.47	16.31	16.33
247	AMEX	IVW	Mon, May 21, 2001	16.05	16.42	16.02	16.42
246	AMEX	IVW	Fri, May 18, 2001	16.01	16.07	15.87	16.05
245	AMEX	IVW	Thu, May 17, 2001	15.96	16.14	15.95	16.02
244	AMEX	IVW	Wed, May 16, 2001	15.41	16.01	15.41	15.99
243	AMEX	IVW	Tue, May 15, 2001	15.53	15.57	15.40	15.49
242	AMEX	IVW	Mon, May 14, 2001	15.48	15.50	15.38	15.48
241	AMEX	IVW	Fri, May 11, 2001	15.66	15.69	15.43	15.49
240	AMEX	IVW	Thu, May 10, 2001	15.83	15.84	15.63	15.63
239	AMEX	IVW	Wed, May 9, 2001	15.61	15.80	15.59	15.65
238	AMEX	IVW	Tue, May 8, 2001	15.83	15.83	15.65	15.82
237	AMEX	IVW	Mon, May 7, 2001	15.78	15.85	15.73	15.76
236	AMEX	IVW	Fri, May 4, 2001	15.29	15.82	15.29	15.77
235	AMEX	IVW	Thu, May 3, 2001	15.62	15.62	15.40	15.53
234	AMEX	IVW	Wed, May 2, 2001	15.80	15.89	15.64	15.78
233	AMEX	IVW	Tue, May 1, 2001	15.38	15.69	15.31	15.68
232	AMEX	IVW	Mon, Apr 30, 2001	15.56	15.69	15.36	15.38
231	AMEX	IVW	Fri, Apr 27, 2001	15.33	15.39	15.19	15.39
230	AMEX	IVW	Thu, Apr 26, 2001	15.22	15.38	15.10	15.19
229	AMEX	IVW	Wed, Apr 25, 2001	14.83	15.20	14.82	15.14
228	AMEX	IVW	Tue, Apr 24, 2001	15.04	15.22	14.81	14.81
227	AMEX	IVW	Mon, Apr 23, 2001	15.36	15.36	15.01	15.10
226	AMEX	IVW	Fri, Apr 20, 2001	15.52	15.55	15.30	15.45
225	AMEX	IVW	Thu, Apr 19, 2001	15.31	15.63	15.25	15.63
224	AMEX	IVW	Wed, Apr 18, 2001	14.86	15.50	14.83	15.26
223	AMEX	IVW	Tue, Apr 17, 2001	14.19	14.56	14.19	14.55
222	AMEX	IVW	Mon, Apr 16, 2001	14.47	14.49	14.27	14.28
221	AMEX	IVW	Thu, Apr 12, 2001	14.17	14.49	14.14	14.47
220	AMEX	IVW	Wed, Apr 11, 2001	14.38	14.41	14.14	14.24
219	AMEX	IVW	Tue, Apr 10, 2001	14.04	14.29	14.02	14.24
218	AMEX	IVW	Mon, Apr 9, 2001	13.84	13.96	13.67	13.83
217	AMEX	IVW	Fri, Apr 6, 2001	13.82	13.89	13.68	13.80
216	AMEX	IVW	Thu, Apr 5, 2001	13.73	14.06	13.71	13.98
215	AMEX	IVW	Wed, Apr 4, 2001	13.42	13.57	13.22	13.26
214	AMEX	IVW	Tue, Apr 3, 2001	13.84	13.84	13.30	13.36
213	AMEX	IVW	Mon, Apr 2, 2001	14.19	14.22	13.83	13.93
212	AMEX	IVW	Fri, Mar 30, 2001	14.13	14.21	13.91	14.13
211	AMEX	IVW	Thu, Mar 29, 2001	14.07	14.24	13.88	13.98
210	AMEX	IVW	Wed, Mar 28, 2001	14.29	14.30	14.08	14.15
209	AMEX	IVW	Tue, Mar 27, 2001	14.12	14.50	14.09	14.50
208	AMEX	IVW	Mon, Mar 26, 2001	14.22	14.22	14.03	14.12
207	AMEX	IVW	Fri, Mar 23, 2001	13.92	14.06	13.73	14.03
206	AMEX	IVW	Thu, Mar 22, 2001	13.57	13.80	13.24	13.68
205	AMEX	IVW	Wed, Mar 21, 2001	13.85	13.93	13.57	13.57
204	AMEX	IVW	Tue, Mar 20, 2001	14.31	14.40	13.80	13.80
203	AMEX	IVW	Mon, Mar 19, 2001	14.11	14.29	13.94	14.23
202	AMEX	IVW	Fri, Mar 16, 2001	14.22	14.23	13.96	13.96
201	AMEX	IVW	Thu, Mar 15, 2001	14.53	14.53	14.30	14.31
200	AMEX	IVW	Wed, Mar 14, 2001	14.29	14.43	14.13	14.30
199	AMEX	IVW	Tue, Mar 13, 2001	14.39	14.66	14.26	14.61
198	AMEX	IVW	Mon, Mar 12, 2001	14.80	14.80	14.21	14.21
197	AMEX	IVW	Fri, Mar 9, 2001	15.33	15.37	14.97	15.05
196	AMEX	IVW	Thu, Mar 8, 2001	15.67	15.67	15.48	15.57
195	AMEX	IVW	Wed, Mar 7, 2001	15.71	15.71	15.55	15.60
194	AMEX	IVW	Tue, Mar 6, 2001	15.72	15.82	15.60	15.60
193	AMEX	IVW	Mon, Mar 5, 2001	15.41	15.46	15.32	15.46
192	AMEX	IVW	Fri, Mar 2, 2001	15.34	15.67	15.31	15.33
191	AMEX	IVW	Thu, Mar 1, 2001	15.54	15.60	15.18	15.60
190	AMEX	IVW	Wed, Feb 28, 2001	15.91	15.91	15.43	15.54
189	AMEX	IVW	Tue, Feb 27, 2001	15.97	16.05	15.74	15.81
188	AMEX	IVW	Mon, Feb 26, 2001	15.90	16.06	15.68	16.06
187	AMEX	IVW	Fri, Feb 23, 2001	15.66	15.80	15.32	15.80
186	AMEX	IVW	Thu, Feb 22, 2001	15.90	15.95	15.61	15.69
185	AMEX	IVW	Wed, Feb 21, 2001	16.13	16.31	15.85	15.86
184	AMEX	IVW	Tue, Feb 20, 2001	16.63	16.63	16.20	16.24
183	AMEX	IVW	Fri, Feb 16, 2001	16.65	16.68	16.44	16.60
182	AMEX	IVW	Thu, Feb 15, 2001	16.91	17.06	16.91	17.00
181	AMEX	IVW	Wed, Feb 14, 2001	16.74	16.82	16.54	16.75
180	AMEX	IVW	Tue, Feb 13, 2001	16.99	17.06	16.69	16.70
179	AMEX	IVW	Mon, Feb 12, 2001	16.66	16.97	16.66	16.97
178	AMEX	IVW	Fri, Feb 9, 2001	16.89	16.98	16.65	16.70
177	AMEX	IVW	Thu, Feb 8, 2001	17.31	17.35	17.06	17.06
176	AMEX	IVW	Wed, Feb 7, 2001	17.32	17.32	17.14	17.16
175	AMEX	IVW	Tue, Feb 6, 2001	17.55	17.60	17.36	17.42
174	AMEX	IVW	Mon, Feb 5, 2001	17.33	17.40	17.30	17.37
173	AMEX	IVW	Fri, Feb 2, 2001	17.78	17.79	17.42	17.42
172	AMEX	IVW	Thu, Feb 1, 2001	17.68	17.76	17.59	17.76
171	AMEX	IVW	Wed, Jan 31, 2001	17.80	17.94	17.65	17.65
170	AMEX	IVW	Tue, Jan 30, 2001	17.77	17.87	17.69	17.81
169	AMEX	IVW	Mon, Jan 29, 2001	17.61	17.76	17.61	17.72
168	AMEX	IVW	Fri, Jan 26, 2001	17.61	17.73	17.55	17.63
167	AMEX	IVW	Thu, Jan 25, 2001	17.78	17.84	17.66	17.66
166	AMEX	IVW	Wed, Jan 24, 2001	17.72	17.89	17.72	17.81
165	AMEX	IVW	Tue, Jan 23, 2001	17.55	17.78	17.45	17.76
164	AMEX	IVW	Mon, Jan 22, 2001	17.44	17.66	17.38	17.44
163	AMEX	IVW	Fri, Jan 19, 2001	17.68	17.68	17.43	17.50
162	AMEX	IVW	Thu, Jan 18, 2001	17.18	17.62	17.18	17.52
161	AMEX	IVW	Wed, Jan 17, 2001	17.38	17.43	17.08	17.09
160	AMEX	IVW	Tue, Jan 16, 2001	16.98	17.06	16.91	17.01
159	AMEX	IVW	Fri, Jan 12, 2001	17.05	17.20	16.86	16.92
158	AMEX	IVW	Thu, Jan 11, 2001	16.88	17.14	16.77	17.00
157	AMEX	IVW	Wed, Jan 10, 2001	16.50	16.84	16.43	16.83
156	AMEX	IVW	Tue, Jan 9, 2001	16.75	16.87	16.60	16.72
155	AMEX	IVW	Mon, Jan 8, 2001	16.53	16.53	16.23	16.23
154	AMEX	IVW	Fri, Jan 5, 2001	16.98	16.98	16.56	16.57
153	AMEX	IVW	Thu, Jan 4, 2001	17.43	17.44	17.05	17.13
152	AMEX	IVW	Wed, Jan 3, 2001	16.53	17.55	16.41	17.38
151	AMEX	IVW	Tue, Jan 2, 2001	17.06	17.06	16.34	16.34
150	AMEX	IVW	Fri, Dec 29, 2000	17.41	17.50	17.06	17.06
149	AMEX	IVW	Thu, Dec 28, 2000	17.38	17.50	17.31	17.43
148	AMEX	IVW	Wed, Dec 27, 2000	17.23	17.56	17.20	17.38
147	AMEX	IVW	Tue, Dec 26, 2000	17.47	17.50	17.05	17.25
146	AMEX	IVW	Fri, Dec 22, 2000	17.00	17.33	16.98	17.25
145	AMEX	IVW	Thu, Dec 21, 2000	16.75	16.98	16.50	16.71
144	AMEX	IVW	Wed, Dec 20, 2000	16.88	17.03	16.54	16.71
143	AMEX	IVW	Tue, Dec 19, 2000	17.75	18.21	17.38	17.38
142	AMEX	IVW	Mon, Dec 18, 2000	18.04	18.04	17.64	17.75
141	AMEX	IVW	Fri, Dec 15, 2000	18.00	18.06	17.64	17.81
140	AMEX	IVW	Thu, Dec 14, 2000	18.60	18.66	18.47	18.47
139	AMEX	IVW	Wed, Dec 13, 2000	19.22	19.22	18.63	18.63
138	AMEX	IVW	Tue, Dec 12, 2000	19.20	19.20	18.97	18.97
137	AMEX	IVW	Mon, Dec 11, 2000	19.09	19.40	19.08	19.31
136	AMEX	IVW	Fri, Dec 8, 2000	18.92	19.13	18.79	18.98
135	AMEX	IVW	Thu, Dec 7, 2000	18.55	18.62	18.45	18.55
134	AMEX	IVW	Wed, Dec 6, 2000	19.00	19.19	18.70	18.74
133	AMEX	IVW	Tue, Dec 5, 2000	18.47	19.16	18.46	19.10
132	AMEX	IVW	Mon, Dec 4, 2000	18.02	18.26	17.87	18.20
131	AMEX	IVW	Fri, Dec 1, 2000	18.20	18.35	17.88	17.96
130	AMEX	IVW	Thu, Nov 30, 2000	18.09	18.16	17.70	17.96
129	AMEX	IVW	Wed, Nov 29, 2000	18.52	18.66	18.28	18.41
128	AMEX	IVW	Tue, Nov 28, 2000	18.81	18.91	18.48	18.48
127	AMEX	IVW	Mon, Nov 27, 2000	19.03	19.13	18.88	18.94
126	AMEX	IVW	Fri, Nov 24, 2000	18.52	18.63	18.52	18.59
125	AMEX	IVW	Wed, Nov 22, 2000	18.61	18.76	18.38	18.48
124	AMEX	IVW	Tue, Nov 21, 2000	18.73	18.95	18.59	18.77
123	AMEX	IVW	Mon, Nov 20, 2000	18.81	18.91	18.65	18.66
122	AMEX	IVW	Fri, Nov 17, 2000	19.03	19.36	18.91	19.09
121	AMEX	IVW	Thu, Nov 16, 2000	19.36	19.47	19.13	19.13
120	AMEX	IVW	Wed, Nov 15, 2000	19.42	19.64	19.28	19.54
119	AMEX	IVW	Tue, Nov 14, 2000	19.00	19.45	18.96	19.38
118	AMEX	IVW	Mon, Nov 13, 2000	18.53	18.93	18.14	18.56
117	AMEX	IVW	Fri, Nov 10, 2000	19.27	19.27	18.85	18.85
116	AMEX	IVW	Thu, Nov 9, 2000	19.34	19.68	19.05	19.52
115	AMEX	IVW	Wed, Nov 8, 2000	20.37	20.43	19.62	19.62
114	AMEX	IVW	Tue, Nov 7, 2000	20.23	20.37	20.07	20.33
113	AMEX	IVW	Mon, Nov 6, 2000	20.34	20.46	20.24	20.36
112	AMEX	IVW	Fri, Nov 3, 2000	20.33	20.35	20.13	20.28
111	AMEX	IVW	Thu, Nov 2, 2000	20.22	20.35	20.13	20.29
110	AMEX	IVW	Wed, Nov 1, 2000	20.05	20.25	19.91	20.13
109	AMEX	IVW	Tue, Oct 31, 2000	19.74	20.19	19.72	20.13
108	AMEX	IVW	Mon, Oct 30, 2000	19.56	19.68	19.23	19.48
107	AMEX	IVW	Fri, Oct 27, 2000	19.66	19.69	19.45	19.63
106	AMEX	IVW	Thu, Oct 26, 2000	19.23	19.48	18.94	19.41
105	AMEX	IVW	Wed, Oct 25, 2000	19.57	19.78	19.27	19.28
104	AMEX	IVW	Tue, Oct 24, 2000	20.26	20.39	19.88	19.89
103	AMEX	IVW	Mon, Oct 23, 2000	20.22	20.41	20.03	20.28
102	AMEX	IVW	Fri, Oct 20, 2000	20.09	20.52	20.06	20.23
101	AMEX	IVW	Thu, Oct 19, 2000	19.71	20.09	19.64	20.09
100	AMEX	IVW	Wed, Oct 18, 2000	18.75	19.48	18.56	19.22
99	AMEX	IVW	Tue, Oct 17, 2000	19.83	19.86	19.30	19.34
98	AMEX	IVW	Mon, Oct 16, 2000	19.72	19.91	19.62	19.83
97	AMEX	IVW	Fri, Oct 13, 2000	18.88	19.77	18.88	19.77
96	AMEX	IVW	Thu, Oct 12, 2000	19.51	19.51	18.87	18.91
95	AMEX	IVW	Wed, Oct 11, 2000	19.41	19.75	19.09	19.39
94	AMEX	IVW	Tue, Oct 10, 2000	19.99	20.05	19.84	19.94
93	AMEX	IVW	Mon, Oct 9, 2000	20.17	20.20	19.93	20.04
92	AMEX	IVW	Fri, Oct 6, 2000	20.50	20.50	20.00	20.26
91	AMEX	IVW	Thu, Oct 5, 2000	20.59	20.64	20.54	20.64
90	AMEX	IVW	Wed, Oct 4, 2000	20.23	20.59	20.05	20.59
89	AMEX	IVW	Tue, Oct 3, 2000	20.79	20.88	20.25	20.25
88	AMEX	IVW	Mon, Oct 2, 2000	20.82	20.95	20.63	20.70
87	AMEX	IVW	Fri, Sep 29, 2000	21.04	21.05	20.69	20.74
86	AMEX	IVW	Thu, Sep 28, 2000	20.99	21.25	20.99	21.25
85	AMEX	IVW	Wed, Sep 27, 2000	20.93	20.97	20.61	20.61
84	AMEX	IVW	Tue, Sep 26, 2000	21.25	21.25	20.84	20.86
83	AMEX	IVW	Mon, Sep 25, 2000	21.53	21.54	21.09	21.09
82	AMEX	IVW	Fri, Sep 22, 2000	20.91	21.28	20.91	21.28
81	AMEX	IVW	Thu, Sep 21, 2000	21.49	21.68	21.49	21.58
80	AMEX	IVW	Wed, Sep 20, 2000	21.54	21.65	21.23	21.54
79	AMEX	IVW	Tue, Sep 19, 2000	21.34	21.63	21.30	21.63
78	AMEX	IVW	Mon, Sep 18, 2000	21.43	21.64	21.14	21.14
77	AMEX	IVW	Fri, Sep 15, 2000	21.75	21.75	21.39	21.41
76	AMEX	IVW	Thu, Sep 14, 2000	21.97	21.97	21.78	21.78
75	AMEX	IVW	Wed, Sep 13, 2000	21.46	21.84	21.46	21.84
74	AMEX	IVW	Tue, Sep 12, 2000	21.91	21.99	21.75	21.75
73	AMEX	IVW	Mon, Sep 11, 2000	22.00	22.03	21.78	21.82
72	AMEX	IVW	Fri, Sep 8, 2000	22.29	22.29	22.13	22.14
71	AMEX	IVW	Thu, Sep 7, 2000	22.24	22.42	22.21	22.42
70	AMEX	IVW	Wed, Sep 6, 2000	22.58	22.58	22.19	22.19
69	AMEX	IVW	Tue, Sep 5, 2000	22.82	22.82	22.54	22.62
68	AMEX	IVW	Fri, Sep 1, 2000	23.06	23.06	22.94	22.96
67	AMEX	IVW	Thu, Aug 31, 2000	22.78	23.05	22.78	22.91
66	AMEX	IVW	Wed, Aug 30, 2000	22.82	22.84	22.66	22.67
65	AMEX	IVW	Tue, Aug 29, 2000	22.85	22.96	22.85	22.89
64	AMEX	IVW	Mon, Aug 28, 2000	22.86	23.06	22.86	22.98
63	AMEX	IVW	Fri, Aug 25, 2000	22.90	22.90	22.81	22.84
62	AMEX	IVW	Thu, Aug 24, 2000	22.80	22.89	22.74	22.89
61	AMEX	IVW	Wed, Aug 23, 2000	22.43	22.71	22.32	22.71
60	AMEX	IVW	Tue, Aug 22, 2000	22.59	22.64	22.51	22.51
59	AMEX	IVW	Mon, Aug 21, 2000	22.57	22.68	22.41	22.52
58	AMEX	IVW	Fri, Aug 18, 2000	22.38	22.50	22.38	22.50
57	AMEX	IVW	Thu, Aug 17, 2000	22.20	22.49	22.20	22.48
56	AMEX	IVW	Wed, Aug 16, 2000	22.30	22.39	22.11	22.16
55	AMEX	IVW	Tue, Aug 15, 2000	22.27	22.40	22.23	22.26
54	AMEX	IVW	Mon, Aug 14, 2000	21.97	22.29	21.90	22.29
53	AMEX	IVW	Fri, Aug 11, 2000	21.83	22.00	21.65	21.95
52	AMEX	IVW	Thu, Aug 10, 2000	22.01	22.11	21.88	21.88
51	AMEX	IVW	Wed, Aug 9, 2000	22.50	22.50	22.19	22.19
50	AMEX	IVW	Tue, Aug 8, 2000	22.14	22.41	22.13	22.34
49	AMEX	IVW	Mon, Aug 7, 2000	21.96	22.26	21.93	22.23
48	AMEX	IVW	Fri, Aug 4, 2000	22.00	22.03	21.78	21.91
47	AMEX	IVW	Thu, Aug 3, 2000	21.37	21.88	21.30	21.84
46	AMEX	IVW	Wed, Aug 2, 2000	21.59	21.88	21.59	21.60
45	AMEX	IVW	Tue, Aug 1, 2000	21.66	21.81	21.60	21.66
44	AMEX	IVW	Mon, Jul 31, 2000	21.60	21.81	21.48	21.63
43	AMEX	IVW	Fri, Jul 28, 2000	22.17	22.18	21.39	21.48
42	AMEX	IVW	Thu, Jul 27, 2000	22.21	22.30	22.00	22.10
41	AMEX	IVW	Wed, Jul 26, 2000	22.48	22.53	22.25	22.49
40	AMEX	IVW	Tue, Jul 25, 2000	22.58	22.61	22.45	22.55
39	AMEX	IVW	Mon, Jul 24, 2000	22.90	22.94	22.45	22.46
38	AMEX	IVW	Fri, Jul 21, 2000	22.87	22.87	22.81	22.83
37	AMEX	IVW	Thu, Jul 20, 2000	22.90	23.21	22.90	23.21
36	AMEX	IVW	Wed, Jul 19, 2000	22.84	22.90	22.77	22.83
35	AMEX	IVW	Tue, Jul 18, 2000	23.33	23.33	23.13	23.13
34	AMEX	IVW	Mon, Jul 17, 2000	23.27	23.56	23.27	23.52
33	AMEX	IVW	Fri, Jul 14, 2000	23.05	23.21	22.99	23.21
32	AMEX	IVW	Thu, Jul 13, 2000	22.96	23.09	22.88	22.95
31	AMEX	IVW	Wed, Jul 12, 2000	22.84	23.02	22.76	22.92
30	AMEX	IVW	Tue, Jul 11, 2000	22.80	22.81	22.52	22.63
29	AMEX	IVW	Mon, Jul 10, 2000	22.69	22.77	22.62	22.70
28	AMEX	IVW	Fri, Jul 7, 2000	22.42	22.88	22.42	22.88
27	AMEX	IVW	Thu, Jul 6, 2000	22.12	22.41	22.12	22.41
26	AMEX	IVW	Wed, Jul 5, 2000	22.38	22.42	22.17	22.23
25	AMEX	IVW	Mon, Jul 3, 2000	22.58	22.70	22.58	22.70
24	AMEX	IVW	Fri, Jun 30, 2000	22.06	22.33	22.06	22.33
23	AMEX	IVW	Thu, Jun 29, 2000	22.08	22.34	22.06	22.34
22	AMEX	IVW	Wed, Jun 28, 2000	22.36	22.45	22.35	22.45
21	AMEX	IVW	Mon, Jun 26, 2000	22.22	22.38	22.14	22.38
20	AMEX	IVW	Fri, Jun 23, 2000	22.16	22.27	22.16	22.18
19	AMEX	IVW	Thu, Jun 22, 2000	22.73	22.73	22.27	22.29
18	AMEX	IVW	Wed, Jun 21, 2000	22.77	22.83	22.65	22.83
17	AMEX	IVW	Tue, Jun 20, 2000	22.63	22.88	22.60	22.61
16	AMEX	IVW	Mon, Jun 19, 2000	22.38	22.55	22.38	22.55
15	AMEX	IVW	Fri, Jun 16, 2000	22.47	22.53	22.40	22.50
14	AMEX	IVW	Thu, Jun 15, 2000	22.19	22.51	22.19	22.42
13	AMEX	IVW	Wed, Jun 14, 2000	22.20	22.36	22.15	22.18
12	AMEX	IVW	Tue, Jun 13, 2000	21.59	22.09	21.56	22.09
11	AMEX	IVW	Mon, Jun 12, 2000	21.88	21.93	21.64	21.66
10	AMEX	IVW	Fri, Jun 9, 2000	21.97	22.04	21.92	21.92
9	AMEX	IVW	Thu, Jun 8, 2000	22.09	22.09	21.92	21.97
8	AMEX	IVW	Wed, Jun 7, 2000	21.84	22.07	21.73	22.05
7	AMEX	IVW	Tue, Jun 6, 2000	21.81	22.02	21.76	21.76
6	AMEX	IVW	Mon, Jun 5, 2000	21.97	22.03	21.93	21.94
5	AMEX	IVW	Fri, Jun 2, 2000	22.04	22.05	21.88	22.05
4	AMEX	IVW	Thu, Jun 1, 2000	21.42	21.55	21.21	21.34
3	AMEX	IVW	Wed, May 31, 2000	21.08	21.33	21.03	21.03
2	AMEX	IVW	Tue, May 30, 2000	20.66	21.13	20.63	21.08
1	AMEX	IVW	Fri, May 26, 2000	20.25	20.37	20.24	20.24
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares S&P 500 Growth ETF AMEX:IVW 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