iShares Global Energy ETF AMEX:IXC Historical Prices

Below are the 5575 trading days of historical prices for IXC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5575	AMEX	IXC	Wed, Mar 6, 2024	40.28	40.42	40.07	40.07
5574	AMEX	IXC	Tue, Mar 5, 2024	39.54	40.02	39.48	39.80
5573	AMEX	IXC	Mon, Mar 4, 2024	40.01	40.03	39.56	39.59
5572	AMEX	IXC	Fri, Mar 1, 2024	39.72	40.15	39.68	39.98
5571	AMEX	IXC	Thu, Feb 29, 2024	39.41	39.57	39.33	39.45
5570	AMEX	IXC	Wed, Feb 28, 2024	39.48	39.69	39.19	39.26
5569	AMEX	IXC	Tue, Feb 27, 2024	39.58	39.79	39.39	39.52
5568	AMEX	IXC	Mon, Feb 26, 2024	39.38	39.73	39.24	39.56
5567	AMEX	IXC	Fri, Feb 23, 2024	39.45	39.61	39.20	39.51
5566	AMEX	IXC	Thu, Feb 22, 2024	39.63	39.87	39.36	39.69
5565	AMEX	IXC	Wed, Feb 21, 2024	39.10	39.68	39.05	39.68
5564	AMEX	IXC	Tue, Feb 20, 2024	39.31	39.37	38.94	39.00
5563	AMEX	IXC	Fri, Feb 16, 2024	39.30	39.54	39.19	39.30
5562	AMEX	IXC	Thu, Feb 15, 2024	38.32	39.38	38.32	39.31
5561	AMEX	IXC	Wed, Feb 14, 2024	38.62	38.79	38.22	38.35
5560	AMEX	IXC	Tue, Feb 13, 2024	38.87	38.93	38.16	38.42
5559	AMEX	IXC	Mon, Feb 12, 2024	38.59	38.99	38.59	38.87
5558	AMEX	IXC	Fri, Feb 9, 2024	38.97	39.12	38.46	38.52
5557	AMEX	IXC	Thu, Feb 8, 2024	38.61	39.00	38.58	38.89
5556	AMEX	IXC	Wed, Feb 7, 2024	38.73	38.80	38.39	38.65
5555	AMEX	IXC	Tue, Feb 6, 2024	38.63	39.07	38.55	38.76
5554	AMEX	IXC	Mon, Feb 5, 2024	38.39	38.63	38.07	38.40
5553	AMEX	IXC	Fri, Feb 2, 2024	38.88	38.97	38.47	38.65
5552	AMEX	IXC	Thu, Feb 1, 2024	39.00	39.35	38.64	38.88
5551	AMEX	IXC	Wed, Jan 31, 2024	39.43	39.43	38.77	38.78
5550	AMEX	IXC	Tue, Jan 30, 2024	38.79	39.45	38.69	39.43
5549	AMEX	IXC	Mon, Jan 29, 2024	39.03	39.08	38.67	39.05
5548	AMEX	IXC	Fri, Jan 26, 2024	38.79	39.07	38.51	39.07
5547	AMEX	IXC	Thu, Jan 25, 2024	38.29	38.76	38.04	38.72
5546	AMEX	IXC	Wed, Jan 24, 2024	37.83	38.03	37.65	37.99
5545	AMEX	IXC	Tue, Jan 23, 2024	37.36	37.77	37.31	37.56
5544	AMEX	IXC	Mon, Jan 22, 2024	37.36	37.53	37.10	37.45
5543	AMEX	IXC	Fri, Jan 19, 2024	37.32	37.45	37.17	37.42
5542	AMEX	IXC	Thu, Jan 18, 2024	37.44	37.44	37.02	37.37
5541	AMEX	IXC	Wed, Jan 17, 2024	37.39	37.60	37.20	37.38
5540	AMEX	IXC	Tue, Jan 16, 2024	38.53	38.56	37.75	37.78
5539	AMEX	IXC	Fri, Jan 12, 2024	38.85	39.01	38.54	38.66
5538	AMEX	IXC	Thu, Jan 11, 2024	38.44	38.49	38.11	38.27
5537	AMEX	IXC	Wed, Jan 10, 2024	38.69	38.69	38.05	38.12
5536	AMEX	IXC	Tue, Jan 9, 2024	39.09	39.09	38.43	38.51
5535	AMEX	IXC	Mon, Jan 8, 2024	38.94	39.06	38.46	39.05
5534	AMEX	IXC	Fri, Jan 5, 2024	39.88	39.90	39.42	39.55
5533	AMEX	IXC	Thu, Jan 4, 2024	40.16	40.37	39.46	39.50
5532	AMEX	IXC	Wed, Jan 3, 2024	39.41	40.07	39.26	39.96
5531	AMEX	IXC	Tue, Jan 2, 2024	39.20	39.71	39.20	39.41
5530	AMEX	IXC	Fri, Dec 29, 2023	39.19	39.30	39.02	39.11
5529	AMEX	IXC	Thu, Dec 28, 2023	39.46	39.64	39.11	39.11
5528	AMEX	IXC	Wed, Dec 27, 2023	39.85	39.95	39.60	39.69
5527	AMEX	IXC	Tue, Dec 26, 2023	39.79	39.96	39.64	39.84
5526	AMEX	IXC	Fri, Dec 22, 2023	39.66	39.78	39.40	39.41
5525	AMEX	IXC	Thu, Dec 21, 2023	39.21	39.37	39.02	39.36
5524	AMEX	IXC	Wed, Dec 20, 2023	39.58	39.74	39.02	39.05
5523	AMEX	IXC	Tue, Dec 19, 2023	39.77	40.13	39.71	39.41
5522	AMEX	IXC	Mon, Dec 18, 2023	39.76	40.08	39.61	39.63
5521	AMEX	IXC	Fri, Dec 15, 2023	39.52	39.52	39.08	39.21
5520	AMEX	IXC	Thu, Dec 14, 2023	39.09	39.71	39.09	39.64
5519	AMEX	IXC	Wed, Dec 13, 2023	38.15	38.68	37.97	38.66
5518	AMEX	IXC	Tue, Dec 12, 2023	38.28	38.28	37.93	38.15
5517	AMEX	IXC	Mon, Dec 11, 2023	38.63	38.69	38.42	38.58
5516	AMEX	IXC	Fri, Dec 8, 2023	38.44	38.67	38.38	38.60
5515	AMEX	IXC	Thu, Dec 7, 2023	38.48	38.62	38.05	38.18
5514	AMEX	IXC	Wed, Dec 6, 2023	38.80	38.92	38.24	38.28
5513	AMEX	IXC	Tue, Dec 5, 2023	39.42	39.53	38.93	38.97
5512	AMEX	IXC	Mon, Dec 4, 2023	39.47	39.74	39.29	39.50
5511	AMEX	IXC	Fri, Dec 1, 2023	39.66	40.26	39.57	39.83
5510	AMEX	IXC	Thu, Nov 30, 2023	39.87	40.24	39.37	39.75
5509	AMEX	IXC	Wed, Nov 29, 2023	39.97	39.97	39.41	39.49
5508	AMEX	IXC	Tue, Nov 28, 2023	39.77	40.09	39.67	39.78
5507	AMEX	IXC	Mon, Nov 27, 2023	39.75	39.82	39.42	39.68
5506	AMEX	IXC	Fri, Nov 24, 2023	39.64	40.14	39.54	39.86
5505	AMEX	IXC	Wed, Nov 22, 2023	38.95	39.59	38.82	39.56
5504	AMEX	IXC	Tue, Nov 21, 2023	39.78	39.88	39.53	39.76
5503	AMEX	IXC	Mon, Nov 20, 2023	39.93	40.15	39.84	39.90
5502	AMEX	IXC	Fri, Nov 17, 2023	39.13	39.93	39.12	39.73
5501	AMEX	IXC	Thu, Nov 16, 2023	39.19	39.27	38.53	38.85
5500	AMEX	IXC	Wed, Nov 15, 2023	39.65	40.05	39.54	39.55
5499	AMEX	IXC	Tue, Nov 14, 2023	39.61	39.83	39.49	39.72
5498	AMEX	IXC	Mon, Nov 13, 2023	39.06	39.43	39.01	39.37
5497	AMEX	IXC	Fri, Nov 10, 2023	38.99	39.08	38.66	39.04
5496	AMEX	IXC	Thu, Nov 9, 2023	38.88	39.07	38.61	38.62
5495	AMEX	IXC	Wed, Nov 8, 2023	38.92	39.11	38.50	38.56
5494	AMEX	IXC	Tue, Nov 7, 2023	39.44	39.50	38.92	39.06
5493	AMEX	IXC	Mon, Nov 6, 2023	40.60	40.60	39.91	40.00
5492	AMEX	IXC	Fri, Nov 3, 2023	40.70	40.70	40.06	40.27
5491	AMEX	IXC	Thu, Nov 2, 2023	39.91	40.84	39.78	40.77
5490	AMEX	IXC	Wed, Nov 1, 2023	39.74	40.00	39.47	39.59
5489	AMEX	IXC	Tue, Oct 31, 2023	39.58	39.71	39.15	39.54
5488	AMEX	IXC	Mon, Oct 30, 2023	39.67	39.90	39.30	39.63
5487	AMEX	IXC	Fri, Oct 27, 2023	40.29	40.39	39.38	39.51
5486	AMEX	IXC	Thu, Oct 26, 2023	40.13	40.24	39.75	40.10
5485	AMEX	IXC	Wed, Oct 25, 2023	40.36	40.57	40.17	40.40
5484	AMEX	IXC	Tue, Oct 24, 2023	40.93	40.93	40.32	40.37
5483	AMEX	IXC	Mon, Oct 23, 2023	41.06	41.21	40.65	40.79
5482	AMEX	IXC	Fri, Oct 20, 2023	41.97	42.01	41.28	41.36
5481	AMEX	IXC	Thu, Oct 19, 2023	41.89	42.32	41.56	42.05
5480	AMEX	IXC	Wed, Oct 18, 2023	42.01	42.28	41.92	42.12
5479	AMEX	IXC	Tue, Oct 17, 2023	41.35	41.98	41.32	41.90
5478	AMEX	IXC	Mon, Oct 16, 2023	41.46	41.57	41.11	41.52
5477	AMEX	IXC	Fri, Oct 13, 2023	41.09	41.39	40.91	41.18
5476	AMEX	IXC	Thu, Oct 12, 2023	40.73	40.75	40.19	40.42
5475	AMEX	IXC	Wed, Oct 11, 2023	40.55	40.55	39.96	40.43
5474	AMEX	IXC	Tue, Oct 10, 2023	40.66	40.93	40.49	40.72
5473	AMEX	IXC	Mon, Oct 9, 2023	40.33	40.71	40.08	40.55
5472	AMEX	IXC	Fri, Oct 6, 2023	39.02	39.62	38.62	39.32
5471	AMEX	IXC	Thu, Oct 5, 2023	38.64	39.24	38.58	38.98
5470	AMEX	IXC	Wed, Oct 4, 2023	39.79	39.79	38.75	39.02
5469	AMEX	IXC	Tue, Oct 3, 2023	40.24	40.36	39.93	40.26
5468	AMEX	IXC	Mon, Oct 2, 2023	41.21	41.29	40.17	40.40
5467	AMEX	IXC	Fri, Sep 29, 2023	42.11	42.11	41.18	41.26
5466	AMEX	IXC	Thu, Sep 28, 2023	41.89	42.25	41.80	42.03
5465	AMEX	IXC	Wed, Sep 27, 2023	41.49	42.02	41.36	41.92
5464	AMEX	IXC	Tue, Sep 26, 2023	41.01	41.28	40.92	41.07
5463	AMEX	IXC	Mon, Sep 25, 2023	40.92	41.39	40.84	41.35
5462	AMEX	IXC	Fri, Sep 22, 2023	41.15	41.44	40.93	40.93
5461	AMEX	IXC	Thu, Sep 21, 2023	41.52	41.63	40.80	40.84
5460	AMEX	IXC	Wed, Sep 20, 2023	41.60	42.04	41.42	41.42
5459	AMEX	IXC	Tue, Sep 19, 2023	42.30	42.38	41.61	41.79
5458	AMEX	IXC	Mon, Sep 18, 2023	41.96	42.14	41.74	41.95
5457	AMEX	IXC	Fri, Sep 15, 2023	42.01	42.24	41.75	41.77
5456	AMEX	IXC	Thu, Sep 14, 2023	41.94	42.26	41.93	42.19
5455	AMEX	IXC	Wed, Sep 13, 2023	41.85	41.93	41.36	41.56
5454	AMEX	IXC	Tue, Sep 12, 2023	41.32	41.89	41.27	41.77
5453	AMEX	IXC	Mon, Sep 11, 2023	41.73	41.84	40.95	41.05
5452	AMEX	IXC	Fri, Sep 8, 2023	41.20	41.60	41.18	41.33
5451	AMEX	IXC	Thu, Sep 7, 2023	41.09	41.37	41.00	41.04
5450	AMEX	IXC	Wed, Sep 6, 2023	41.11	41.34	40.89	41.17
5449	AMEX	IXC	Tue, Sep 5, 2023	41.27	41.46	41.08	41.14
5448	AMEX	IXC	Fri, Sep 1, 2023	40.73	41.03	40.65	40.97
5447	AMEX	IXC	Thu, Aug 31, 2023	40.40	40.47	40.06	40.23
5446	AMEX	IXC	Wed, Aug 30, 2023	40.24	40.39	40.17	40.24
5445	AMEX	IXC	Tue, Aug 29, 2023	39.88	40.07	39.59	40.03
5444	AMEX	IXC	Mon, Aug 28, 2023	39.58	40.04	39.58	39.80
5443	AMEX	IXC	Fri, Aug 25, 2023	39.40	39.63	39.06	39.49
5442	AMEX	IXC	Thu, Aug 24, 2023	39.08	39.49	39.02	39.10
5441	AMEX	IXC	Wed, Aug 23, 2023	39.13	39.45	38.83	39.37
5440	AMEX	IXC	Tue, Aug 22, 2023	39.79	39.90	39.47	39.49
5439	AMEX	IXC	Mon, Aug 21, 2023	40.04	40.18	39.54	39.71
5438	AMEX	IXC	Fri, Aug 18, 2023	39.29	39.90	39.19	39.85
5437	AMEX	IXC	Thu, Aug 17, 2023	39.55	39.97	39.48	39.49
5436	AMEX	IXC	Wed, Aug 16, 2023	39.32	39.75	39.07	39.10
5435	AMEX	IXC	Tue, Aug 15, 2023	39.86	39.90	39.28	39.36
5434	AMEX	IXC	Mon, Aug 14, 2023	40.11	40.17	39.80	40.08
5433	AMEX	IXC	Fri, Aug 11, 2023	39.89	40.39	39.79	40.37
5432	AMEX	IXC	Thu, Aug 10, 2023	40.12	40.48	39.80	40.00
5431	AMEX	IXC	Wed, Aug 9, 2023	39.69	40.21	39.63	39.87
5430	AMEX	IXC	Tue, Aug 8, 2023	38.64	39.38	38.34	39.38
5429	AMEX	IXC	Mon, Aug 7, 2023	39.26	39.40	39.08	39.20
5428	AMEX	IXC	Fri, Aug 4, 2023	39.23	39.71	39.09	39.09
5427	AMEX	IXC	Thu, Aug 3, 2023	38.63	39.27	38.50	38.96
5426	AMEX	IXC	Wed, Aug 2, 2023	38.97	38.99	38.29	38.63
5425	AMEX	IXC	Tue, Aug 1, 2023	39.27	39.41	38.88	39.24
5424	AMEX	IXC	Mon, Jul 31, 2023	39.11	39.63	39.11	39.54
5423	AMEX	IXC	Fri, Jul 28, 2023	38.73	38.84	38.33	38.82
5422	AMEX	IXC	Thu, Jul 27, 2023	39.24	39.32	38.62	38.69
5421	AMEX	IXC	Wed, Jul 26, 2023	38.93	39.28	38.83	39.18
5420	AMEX	IXC	Tue, Jul 25, 2023	39.00	39.39	38.82	39.23
5419	AMEX	IXC	Mon, Jul 24, 2023	38.71	39.32	38.69	39.10
5418	AMEX	IXC	Fri, Jul 21, 2023	38.43	38.56	38.19	38.53
5417	AMEX	IXC	Thu, Jul 20, 2023	38.05	38.30	37.95	38.24
5416	AMEX	IXC	Wed, Jul 19, 2023	37.65	38.00	37.57	37.77
5415	AMEX	IXC	Tue, Jul 18, 2023	37.15	37.83	37.08	37.54
5414	AMEX	IXC	Mon, Jul 17, 2023	37.15	37.36	37.09	37.17
5413	AMEX	IXC	Fri, Jul 14, 2023	38.10	38.10	37.20	37.27
5412	AMEX	IXC	Thu, Jul 13, 2023	38.28	38.51	37.94	38.22
5411	AMEX	IXC	Wed, Jul 12, 2023	38.21	38.40	38.05	38.17
5410	AMEX	IXC	Tue, Jul 11, 2023	37.22	37.82	37.21	37.76
5409	AMEX	IXC	Mon, Jul 10, 2023	36.81	37.17	36.80	37.05
5408	AMEX	IXC	Fri, Jul 7, 2023	36.11	37.12	36.02	36.87
5407	AMEX	IXC	Thu, Jul 6, 2023	36.67	36.77	35.95	36.21
5406	AMEX	IXC	Wed, Jul 5, 2023	37.43	37.49	36.92	37.09
5405	AMEX	IXC	Mon, Jul 3, 2023	37.32	37.63	37.29	37.35
5404	AMEX	IXC	Fri, Jun 30, 2023	37.20	37.33	36.98	37.22
5403	AMEX	IXC	Thu, Jun 29, 2023	36.70	36.96	36.54	36.95
5402	AMEX	IXC	Wed, Jun 28, 2023	36.29	36.68	35.98	36.60
5401	AMEX	IXC	Tue, Jun 27, 2023	36.33	36.50	36.17	36.37
5400	AMEX	IXC	Mon, Jun 26, 2023	35.76	36.61	35.71	36.44
5399	AMEX	IXC	Fri, Jun 23, 2023	35.82	35.98	35.64	35.83
5398	AMEX	IXC	Thu, Jun 22, 2023	36.37	36.43	36.15	36.27
5397	AMEX	IXC	Wed, Jun 21, 2023	36.28	36.98	36.28	36.76
5396	AMEX	IXC	Tue, Jun 20, 2023	36.78	36.79	36.14	36.36
5395	AMEX	IXC	Fri, Jun 16, 2023	37.26	37.27	36.99	37.07
5394	AMEX	IXC	Thu, Jun 15, 2023	36.72	37.31	36.72	37.08
5393	AMEX	IXC	Wed, Jun 14, 2023	37.29	37.39	36.43	36.67
5392	AMEX	IXC	Tue, Jun 13, 2023	37.04	37.44	36.84	36.84
5391	AMEX	IXC	Mon, Jun 12, 2023	36.56	36.91	36.38	36.63
5390	AMEX	IXC	Fri, Jun 9, 2023	37.07	37.28	36.86	37.01
5389	AMEX	IXC	Thu, Jun 8, 2023	37.22	37.29	36.59	37.12
5388	AMEX	IXC	Wed, Jun 7, 2023	36.54	37.18	36.54	37.16
5387	AMEX	IXC	Tue, Jun 6, 2023	36.44	37.12	36.33	36.38
5386	AMEX	IXC	Mon, Jun 5, 2023	37.50	37.47	36.84	37.09
5385	AMEX	IXC	Fri, Jun 2, 2023	36.78	37.25	36.64	37.09
5384	AMEX	IXC	Thu, Jun 1, 2023	35.59	36.39	35.48	36.11
5383	AMEX	IXC	Wed, May 31, 2023	35.58	35.70	35.38	35.50
5382	AMEX	IXC	Tue, May 30, 2023	36.17	36.24	35.93	36.23
5381	AMEX	IXC	Fri, May 26, 2023	36.86	36.98	36.53	36.69
5380	AMEX	IXC	Thu, May 25, 2023	36.94	36.94	36.39	36.70
5379	AMEX	IXC	Wed, May 24, 2023	37.51	37.65	37.15	37.39
5378	AMEX	IXC	Tue, May 23, 2023	37.26	37.76	37.26	37.40
5377	AMEX	IXC	Mon, May 22, 2023	37.06	37.34	37.02	37.08
5376	AMEX	IXC	Fri, May 19, 2023	37.19	37.43	37.01	37.16
5375	AMEX	IXC	Thu, May 18, 2023	36.68	36.96	36.41	36.94
5374	AMEX	IXC	Wed, May 17, 2023	36.56	36.97	36.30	36.81
5373	AMEX	IXC	Tue, May 16, 2023	36.91	37.03	36.18	36.22
5372	AMEX	IXC	Mon, May 15, 2023	36.97	37.24	36.76	37.05
5371	AMEX	IXC	Fri, May 12, 2023	36.95	37.19	36.61	36.80
5370	AMEX	IXC	Thu, May 11, 2023	36.74	36.87	36.44	36.80
5369	AMEX	IXC	Wed, May 10, 2023	37.76	37.80	36.96	37.24
5368	AMEX	IXC	Tue, May 9, 2023	37.18	37.81	37.12	37.57
5367	AMEX	IXC	Mon, May 8, 2023	38.03	38.17	37.55	37.59
5366	AMEX	IXC	Fri, May 5, 2023	37.30	37.79	37.30	37.55
5365	AMEX	IXC	Thu, May 4, 2023	36.71	37.08	36.37	36.50
5364	AMEX	IXC	Wed, May 3, 2023	36.85	37.15	36.69	36.72
5363	AMEX	IXC	Tue, May 2, 2023	38.36	38.36	36.96	37.28
5362	AMEX	IXC	Mon, May 1, 2023	38.93	39.33	38.75	38.91
5361	AMEX	IXC	Fri, Apr 28, 2023	38.59	39.51	38.48	39.32
5360	AMEX	IXC	Thu, Apr 27, 2023	38.49	38.77	38.27	38.64
5359	AMEX	IXC	Wed, Apr 26, 2023	38.86	39.12	38.37	38.56
5358	AMEX	IXC	Tue, Apr 25, 2023	39.29	39.32	38.72	38.92
5357	AMEX	IXC	Mon, Apr 24, 2023	39.02	39.76	38.99	39.61
5356	AMEX	IXC	Fri, Apr 21, 2023	39.34	39.35	38.96	39.09
5355	AMEX	IXC	Thu, Apr 20, 2023	39.04	39.27	38.89	39.27
5354	AMEX	IXC	Wed, Apr 19, 2023	39.42	39.58	39.23	39.53
5353	AMEX	IXC	Tue, Apr 18, 2023	39.58	39.88	39.45	39.78
5352	AMEX	IXC	Mon, Apr 17, 2023	40.01	40.07	39.58	39.69
5351	AMEX	IXC	Fri, Apr 14, 2023	40.07	40.28	39.87	40.09
5350	AMEX	IXC	Thu, Apr 13, 2023	39.85	40.12	39.70	40.04
5349	AMEX	IXC	Wed, Apr 12, 2023	39.89	39.99	39.60	39.70
5348	AMEX	IXC	Tue, Apr 11, 2023	39.39	39.74	39.26	39.56
5347	AMEX	IXC	Mon, Apr 10, 2023	38.90	39.49	38.90	39.18
5346	AMEX	IXC	Thu, Apr 6, 2023	39.40	39.40	38.93	38.97
5345	AMEX	IXC	Wed, Apr 5, 2023	39.03	39.39	38.70	39.39
5344	AMEX	IXC	Tue, Apr 4, 2023	39.67	39.67	38.69	39.01
5343	AMEX	IXC	Mon, Apr 3, 2023	39.31	39.74	39.20	39.57
5342	AMEX	IXC	Fri, Mar 31, 2023	37.68	37.83	37.57	37.76
5341	AMEX	IXC	Thu, Mar 30, 2023	37.76	37.79	37.45	37.64
5340	AMEX	IXC	Wed, Mar 29, 2023	37.27	37.41	37.09	37.38
5339	AMEX	IXC	Tue, Mar 28, 2023	36.27	37.05	36.24	36.86
5338	AMEX	IXC	Mon, Mar 27, 2023	35.95	36.53	35.76	36.35
5337	AMEX	IXC	Fri, Mar 24, 2023	35.03	35.73	34.82	35.59
5336	AMEX	IXC	Thu, Mar 23, 2023	36.52	36.66	35.41	35.72
5335	AMEX	IXC	Wed, Mar 22, 2023	36.84	37.06	36.18	36.22
5334	AMEX	IXC	Tue, Mar 21, 2023	36.36	36.87	36.28	36.79
5333	AMEX	IXC	Mon, Mar 20, 2023	35.07	35.81	35.04	35.63
5332	AMEX	IXC	Fri, Mar 17, 2023	35.22	35.47	34.62	34.92
5331	AMEX	IXC	Thu, Mar 16, 2023	34.45	35.49	34.19	35.42
5330	AMEX	IXC	Wed, Mar 15, 2023	35.77	35.86	34.64	35.25
5329	AMEX	IXC	Tue, Mar 14, 2023	37.12	38.00	36.73	37.26
5328	AMEX	IXC	Mon, Mar 13, 2023	36.93	37.68	36.33	36.98
5327	AMEX	IXC	Fri, Mar 10, 2023	38.30	38.70	37.64	37.81
5326	AMEX	IXC	Thu, Mar 9, 2023	38.85	39.33	38.19	38.23
5325	AMEX	IXC	Wed, Mar 8, 2023	38.88	39.25	38.41	38.72
5324	AMEX	IXC	Tue, Mar 7, 2023	39.52	39.54	38.84	38.97
5323	AMEX	IXC	Mon, Mar 6, 2023	39.53	39.74	39.36	39.68
5322	AMEX	IXC	Fri, Mar 3, 2023	38.81	39.79	38.73	39.64
5321	AMEX	IXC	Thu, Mar 2, 2023	38.80	39.33	38.70	39.21
5320	AMEX	IXC	Wed, Mar 1, 2023	38.21	39.00	38.16	38.88
5319	AMEX	IXC	Tue, Feb 28, 2023	39.01	39.01	38.22	38.23
5318	AMEX	IXC	Mon, Feb 27, 2023	38.68	38.87	38.45	38.71
5317	AMEX	IXC	Fri, Feb 24, 2023	38.10	38.55	37.86	38.53
5316	AMEX	IXC	Thu, Feb 23, 2023	38.55	38.80	38.17	38.55
5315	AMEX	IXC	Wed, Feb 22, 2023	38.24	38.51	37.81	38.05
5314	AMEX	IXC	Tue, Feb 21, 2023	38.44	38.80	38.35	38.41
5313	AMEX	IXC	Fri, Feb 17, 2023	39.29	39.29	38.55	38.62
5312	AMEX	IXC	Thu, Feb 16, 2023	39.89	40.26	39.79	39.81
5311	AMEX	IXC	Wed, Feb 15, 2023	40.21	40.28	39.67	40.18
5310	AMEX	IXC	Tue, Feb 14, 2023	40.36	40.92	40.18	40.68
5309	AMEX	IXC	Mon, Feb 13, 2023	40.48	40.73	40.19	40.61
5308	AMEX	IXC	Fri, Feb 10, 2023	39.90	40.72	39.90	40.64
5307	AMEX	IXC	Thu, Feb 9, 2023	39.69	39.70	39.25	39.27
5306	AMEX	IXC	Wed, Feb 8, 2023	39.70	39.84	39.18	39.40
5305	AMEX	IXC	Tue, Feb 7, 2023	38.65	39.65	38.55	39.56
5304	AMEX	IXC	Mon, Feb 6, 2023	38.58	38.79	37.95	38.42
5303	AMEX	IXC	Fri, Feb 3, 2023	38.75	39.36	38.54	38.58
5302	AMEX	IXC	Thu, Feb 2, 2023	39.59	39.59	38.31	38.67
5301	AMEX	IXC	Wed, Feb 1, 2023	40.07	40.18	39.04	39.57
5300	AMEX	IXC	Tue, Jan 31, 2023	39.74	40.26	39.40	40.22
5299	AMEX	IXC	Mon, Jan 30, 2023	40.44	40.45	39.86	39.92
5298	AMEX	IXC	Fri, Jan 27, 2023	41.07	41.29	40.59	40.65
5297	AMEX	IXC	Thu, Jan 26, 2023	40.68	41.23	40.26	41.17
5296	AMEX	IXC	Wed, Jan 25, 2023	40.06	40.18	39.49	40.17
5295	AMEX	IXC	Tue, Jan 24, 2023	40.32	40.32	39.26	40.24
5294	AMEX	IXC	Mon, Jan 23, 2023	40.54	40.81	40.34	40.45
5293	AMEX	IXC	Fri, Jan 20, 2023	40.02	40.45	39.74	40.41
5292	AMEX	IXC	Thu, Jan 19, 2023	39.43	40.18	39.33	40.04
5291	AMEX	IXC	Wed, Jan 18, 2023	40.54	40.85	39.59	39.62
5290	AMEX	IXC	Tue, Jan 17, 2023	40.34	40.56	40.08	40.22
5289	AMEX	IXC	Fri, Jan 13, 2023	39.99	40.26	39.75	40.17
5288	AMEX	IXC	Thu, Jan 12, 2023	39.67	40.32	39.53	40.08
5287	AMEX	IXC	Wed, Jan 11, 2023	39.49	39.52	38.94	39.33
5286	AMEX	IXC	Tue, Jan 10, 2023	39.06	39.20	38.65	39.17
5285	AMEX	IXC	Mon, Jan 9, 2023	39.49	39.59	38.85	38.94
5284	AMEX	IXC	Fri, Jan 6, 2023	38.53	39.20	38.43	38.87
5283	AMEX	IXC	Thu, Jan 5, 2023	37.48	38.27	37.40	38.08
5282	AMEX	IXC	Wed, Jan 4, 2023	37.30	37.82	37.18	37.60
5281	AMEX	IXC	Tue, Jan 3, 2023	38.80	38.94	37.37	37.73
5280	AMEX	IXC	Fri, Dec 30, 2022	38.64	39.01	38.62	38.99
5279	AMEX	IXC	Thu, Dec 29, 2022	38.42	38.96	38.35	38.81
5278	AMEX	IXC	Wed, Dec 28, 2022	39.23	39.28	38.39	38.52
5277	AMEX	IXC	Tue, Dec 27, 2022	39.12	39.41	38.94	39.27
5276	AMEX	IXC	Fri, Dec 23, 2022	38.18	38.98	38.18	38.97
5275	AMEX	IXC	Thu, Dec 22, 2022	38.67	38.77	37.32	37.96
5274	AMEX	IXC	Wed, Dec 21, 2022	38.50	38.81	38.20	38.67
5273	AMEX	IXC	Tue, Dec 20, 2022	37.38	38.08	37.38	37.87
5272	AMEX	IXC	Mon, Dec 19, 2022	37.67	37.78	37.14	37.34
5271	AMEX	IXC	Fri, Dec 16, 2022	37.13	37.39	36.88	37.31
5270	AMEX	IXC	Thu, Dec 15, 2022	37.81	38.02	37.32	37.86
5269	AMEX	IXC	Wed, Dec 14, 2022	38.56	38.66	37.91	38.17
5268	AMEX	IXC	Tue, Dec 13, 2022	38.58	38.79	38.25	38.42
5267	AMEX	IXC	Mon, Dec 12, 2022	38.21	38.85	38.12	37.66
5266	AMEX	IXC	Fri, Dec 9, 2022	38.67	38.98	38.03	38.03
5265	AMEX	IXC	Thu, Dec 8, 2022	39.50	39.72	38.62	38.74
5264	AMEX	IXC	Wed, Dec 7, 2022	39.05	39.44	38.65	38.88
5263	AMEX	IXC	Tue, Dec 6, 2022	39.70	40.18	38.86	39.09
5262	AMEX	IXC	Mon, Dec 5, 2022	41.29	41.46	39.66	39.90
5261	AMEX	IXC	Fri, Dec 2, 2022	40.94	41.28	40.72	40.93
5260	AMEX	IXC	Thu, Dec 1, 2022	41.68	41.80	41.13	41.16
5259	AMEX	IXC	Wed, Nov 30, 2022	41.54	41.59	40.83	41.39
5258	AMEX	IXC	Tue, Nov 29, 2022	40.90	41.33	40.84	41.04
5257	AMEX	IXC	Mon, Nov 28, 2022	40.59	41.05	40.36	40.55
5256	AMEX	IXC	Fri, Nov 25, 2022	41.54	41.82	41.41	41.44
5255	AMEX	IXC	Wed, Nov 23, 2022	41.26	41.61	41.12	41.48
5254	AMEX	IXC	Tue, Nov 22, 2022	41.00	41.79	40.90	41.71
5253	AMEX	IXC	Mon, Nov 21, 2022	40.30	40.54	39.24	40.39
5252	AMEX	IXC	Fri, Nov 18, 2022	40.78	41.16	40.31	41.07
5251	AMEX	IXC	Thu, Nov 17, 2022	40.82	41.42	40.64	41.42
5250	AMEX	IXC	Wed, Nov 16, 2022	41.83	41.99	41.20	41.40
5249	AMEX	IXC	Tue, Nov 15, 2022	41.85	42.11	41.65	41.98
5248	AMEX	IXC	Mon, Nov 14, 2022	41.48	42.11	41.40	41.46
5247	AMEX	IXC	Fri, Nov 11, 2022	41.29	41.87	41.27	41.71
5246	AMEX	IXC	Thu, Nov 10, 2022	40.54	40.61	39.83	40.51
5245	AMEX	IXC	Wed, Nov 9, 2022	40.96	40.96	39.55	39.66
5244	AMEX	IXC	Tue, Nov 8, 2022	41.48	41.58	40.99	41.39
5243	AMEX	IXC	Mon, Nov 7, 2022	41.28	41.73	41.12	41.53
5242	AMEX	IXC	Fri, Nov 4, 2022	41.47	41.70	40.57	41.05
5241	AMEX	IXC	Thu, Nov 3, 2022	39.43	40.56	39.35	40.38
5240	AMEX	IXC	Wed, Nov 2, 2022	40.45	40.70	39.62	39.70
5239	AMEX	IXC	Tue, Nov 1, 2022	40.81	40.83	40.28	40.43
5238	AMEX	IXC	Mon, Oct 31, 2022	39.45	40.48	39.45	40.06
5237	AMEX	IXC	Fri, Oct 28, 2022	40.05	40.39	39.35	39.98
5236	AMEX	IXC	Thu, Oct 27, 2022	40.00	40.37	39.71	39.79
5235	AMEX	IXC	Wed, Oct 26, 2022	39.05	39.77	39.00	39.51
5234	AMEX	IXC	Tue, Oct 25, 2022	38.85	39.13	38.65	38.99
5233	AMEX	IXC	Mon, Oct 24, 2022	38.86	39.26	38.61	38.92
5232	AMEX	IXC	Fri, Oct 21, 2022	37.99	38.97	37.90	38.91
5231	AMEX	IXC	Thu, Oct 20, 2022	38.09	38.47	37.72	37.91
5230	AMEX	IXC	Wed, Oct 19, 2022	36.88	37.84	36.87	37.70
5229	AMEX	IXC	Tue, Oct 18, 2022	36.96	37.23	36.26	36.90
5228	AMEX	IXC	Mon, Oct 17, 2022	36.83	37.23	36.70	36.72
5227	AMEX	IXC	Fri, Oct 14, 2022	37.14	37.54	36.17	36.24
5226	AMEX	IXC	Thu, Oct 13, 2022	35.51	37.60	35.51	37.43
5225	AMEX	IXC	Wed, Oct 12, 2022	35.75	36.25	35.43	36.03
5224	AMEX	IXC	Tue, Oct 11, 2022	35.85	36.56	35.59	35.94
5223	AMEX	IXC	Mon, Oct 10, 2022	37.17	37.42	36.30	36.39
5222	AMEX	IXC	Fri, Oct 7, 2022	37.35	37.77	36.88	37.16
5221	AMEX	IXC	Thu, Oct 6, 2022	36.60	37.36	36.47	37.29
5220	AMEX	IXC	Wed, Oct 5, 2022	36.48	37.33	36.11	37.04
5219	AMEX	IXC	Tue, Oct 4, 2022	35.92	36.58	35.66	36.56
5218	AMEX	IXC	Mon, Oct 3, 2022	34.56	35.33	34.56	35.16
5217	AMEX	IXC	Fri, Sep 30, 2022	33.32	33.79	33.09	33.33
5216	AMEX	IXC	Thu, Sep 29, 2022	33.33	33.64	32.75	33.56
5215	AMEX	IXC	Wed, Sep 28, 2022	32.57	33.74	32.43	33.60
5214	AMEX	IXC	Tue, Sep 27, 2022	32.31	32.91	32.16	32.35
5213	AMEX	IXC	Mon, Sep 26, 2022	32.50	32.91	31.91	31.95
5212	AMEX	IXC	Fri, Sep 23, 2022	33.95	33.97	32.53	32.79
5211	AMEX	IXC	Thu, Sep 22, 2022	35.84	36.04	35.22	35.27
5210	AMEX	IXC	Wed, Sep 21, 2022	36.31	36.41	35.32	35.32
5209	AMEX	IXC	Tue, Sep 20, 2022	35.86	35.95	35.46	35.79
5208	AMEX	IXC	Mon, Sep 19, 2022	35.14	36.07	35.06	36.04
5207	AMEX	IXC	Fri, Sep 16, 2022	36.44	36.50	35.57	36.02
5206	AMEX	IXC	Thu, Sep 15, 2022	36.94	37.10	36.50	36.70
5205	AMEX	IXC	Wed, Sep 14, 2022	36.90	37.77	36.88	37.52
5204	AMEX	IXC	Tue, Sep 13, 2022	37.08	37.52	36.50	36.64
5203	AMEX	IXC	Mon, Sep 12, 2022	37.50	37.96	37.26	37.54
5202	AMEX	IXC	Fri, Sep 9, 2022	36.74	37.13	36.62	36.97
5201	AMEX	IXC	Thu, Sep 8, 2022	35.93	36.17	35.64	36.02
5200	AMEX	IXC	Wed, Sep 7, 2022	35.70	36.07	35.44	35.99
5199	AMEX	IXC	Tue, Sep 6, 2022	37.13	37.15	36.34	36.43
5198	AMEX	IXC	Fri, Sep 2, 2022	37.07	37.29	36.63	36.81
5197	AMEX	IXC	Thu, Sep 1, 2022	36.43	36.51	35.73	36.17
5196	AMEX	IXC	Wed, Aug 31, 2022	36.64	37.43	36.32	36.90
5195	AMEX	IXC	Tue, Aug 30, 2022	38.15	38.16	37.24	37.44
5194	AMEX	IXC	Mon, Aug 29, 2022	38.18	39.18	38.08	38.76
5193	AMEX	IXC	Fri, Aug 26, 2022	38.50	38.91	38.05	38.18
5192	AMEX	IXC	Thu, Aug 25, 2022	38.47	38.73	38.31	38.54
5191	AMEX	IXC	Wed, Aug 24, 2022	37.86	38.32	37.71	38.28
5190	AMEX	IXC	Tue, Aug 23, 2022	37.23	38.15	37.17	37.93
5189	AMEX	IXC	Mon, Aug 22, 2022	36.40	36.75	35.92	36.64
5188	AMEX	IXC	Fri, Aug 19, 2022	36.65	36.88	36.54	36.68
5187	AMEX	IXC	Thu, Aug 18, 2022	36.30	36.86	36.26	36.81
5186	AMEX	IXC	Wed, Aug 17, 2022	35.62	36.25	35.48	35.98
5185	AMEX	IXC	Tue, Aug 16, 2022	35.87	36.20	35.61	35.78
5184	AMEX	IXC	Mon, Aug 15, 2022	35.40	36.00	35.04	35.90
5183	AMEX	IXC	Fri, Aug 12, 2022	36.12	36.64	35.94	36.63
5182	AMEX	IXC	Thu, Aug 11, 2022	35.86	36.57	35.86	36.27
5181	AMEX	IXC	Wed, Aug 10, 2022	35.24	35.40	34.58	35.23
5180	AMEX	IXC	Tue, Aug 9, 2022	34.90	35.37	34.83	34.94
5179	AMEX	IXC	Mon, Aug 8, 2022	34.36	34.71	34.22	34.48
5178	AMEX	IXC	Fri, Aug 5, 2022	33.32	34.39	33.22	34.14
5177	AMEX	IXC	Thu, Aug 4, 2022	34.57	34.60	33.61	33.73
5176	AMEX	IXC	Wed, Aug 3, 2022	35.65	35.72	34.53	34.70
5175	AMEX	IXC	Tue, Aug 2, 2022	35.65	35.75	35.22	35.42
5174	AMEX	IXC	Mon, Aug 1, 2022	35.68	35.79	35.26	35.60
5173	AMEX	IXC	Fri, Jul 29, 2022	35.51	36.34	35.44	36.25
5172	AMEX	IXC	Thu, Jul 28, 2022	35.01	35.16	34.32	34.89
5171	AMEX	IXC	Wed, Jul 27, 2022	34.20	34.93	33.94	34.79
5170	AMEX	IXC	Tue, Jul 26, 2022	34.52	34.71	33.81	33.99
5169	AMEX	IXC	Mon, Jul 25, 2022	33.44	34.23	33.24	34.22
5168	AMEX	IXC	Fri, Jul 22, 2022	33.42	33.68	32.92	33.10
5167	AMEX	IXC	Thu, Jul 21, 2022	33.06	33.38	32.48	33.38
5166	AMEX	IXC	Wed, Jul 20, 2022	33.51	33.96	33.26	33.87
5165	AMEX	IXC	Tue, Jul 19, 2022	32.93	33.74	32.83	33.70
5164	AMEX	IXC	Mon, Jul 18, 2022	32.86	33.23	32.61	32.75
5163	AMEX	IXC	Fri, Jul 15, 2022	32.04	32.10	31.62	32.04
5162	AMEX	IXC	Thu, Jul 14, 2022	30.98	31.41	30.53	31.41
5161	AMEX	IXC	Wed, Jul 13, 2022	31.84	32.55	31.75	32.17
5160	AMEX	IXC	Tue, Jul 12, 2022	32.12	32.30	31.70	32.12
5159	AMEX	IXC	Mon, Jul 11, 2022	32.71	32.98	32.37	32.75
5158	AMEX	IXC	Fri, Jul 8, 2022	33.49	33.49	32.71	33.15
5157	AMEX	IXC	Thu, Jul 7, 2022	32.80	33.29	32.77	33.08
5156	AMEX	IXC	Wed, Jul 6, 2022	32.35	32.77	31.21	32.06
5155	AMEX	IXC	Tue, Jul 5, 2022	33.43	33.43	32.05	32.74
5154	AMEX	IXC	Fri, Jul 1, 2022	33.96	34.23	33.05	34.09
5153	AMEX	IXC	Thu, Jun 30, 2022	33.80	34.35	33.38	33.88
5152	AMEX	IXC	Wed, Jun 29, 2022	35.78	35.95	34.32	34.38
5151	AMEX	IXC	Tue, Jun 28, 2022	35.31	35.82	34.92	35.34
5150	AMEX	IXC	Mon, Jun 27, 2022	33.89	34.71	33.89	34.47
5149	AMEX	IXC	Fri, Jun 24, 2022	33.48	34.10	33.16	33.60
5148	AMEX	IXC	Thu, Jun 23, 2022	34.33	34.41	32.53	32.89
5147	AMEX	IXC	Wed, Jun 22, 2022	34.00	34.65	33.80	34.15
5146	AMEX	IXC	Tue, Jun 21, 2022	34.84	35.66	34.84	35.47
5145	AMEX	IXC	Fri, Jun 17, 2022	35.47	35.65	33.55	33.90
5144	AMEX	IXC	Thu, Jun 16, 2022	36.41	36.68	35.47	35.65
5143	AMEX	IXC	Wed, Jun 15, 2022	38.21	38.26	36.89	37.58
5142	AMEX	IXC	Tue, Jun 14, 2022	38.71	39.18	37.69	38.12
5141	AMEX	IXC	Mon, Jun 13, 2022	38.86	38.90	37.50	38.21
5140	AMEX	IXC	Fri, Jun 10, 2022	40.36	40.64	39.65	40.09
5139	AMEX	IXC	Thu, Jun 9, 2022	41.56	41.63	40.84	40.88
5138	AMEX	IXC	Wed, Jun 8, 2022	42.56	42.98	42.37	41.84
5137	AMEX	IXC	Tue, Jun 7, 2022	41.36	42.57	41.34	42.56
5136	AMEX	IXC	Mon, Jun 6, 2022	41.69	41.73	41.26	41.46
5135	AMEX	IXC	Fri, Jun 3, 2022	40.97	41.48	40.83	41.43
5134	AMEX	IXC	Thu, Jun 2, 2022	40.91	41.21	40.55	41.00
5133	AMEX	IXC	Wed, Jun 1, 2022	40.93	41.21	40.42	40.95
5132	AMEX	IXC	Tue, May 31, 2022	41.44	41.73	40.34	40.43
5131	AMEX	IXC	Fri, May 27, 2022	40.45	41.00	40.20	41.00
5130	AMEX	IXC	Thu, May 26, 2022	40.34	40.71	40.29	40.49
5129	AMEX	IXC	Wed, May 25, 2022	39.45	40.13	39.41	40.07
5128	AMEX	IXC	Tue, May 24, 2022	38.96	39.54	38.64	39.40
5127	AMEX	IXC	Mon, May 23, 2022	38.75	39.48	38.66	39.34
5126	AMEX	IXC	Fri, May 20, 2022	38.64	38.94	37.63	38.30
5125	AMEX	IXC	Thu, May 19, 2022	37.68	38.69	37.55	38.20
5124	AMEX	IXC	Wed, May 18, 2022	39.15	39.23	37.77	38.13
5123	AMEX	IXC	Tue, May 17, 2022	38.88	39.11	38.62	38.94
5122	AMEX	IXC	Mon, May 16, 2022	37.54	38.74	37.54	38.40
5121	AMEX	IXC	Fri, May 13, 2022	36.86	37.68	36.78	37.56
5120	AMEX	IXC	Thu, May 12, 2022	36.25	36.38	35.47	36.31
5119	AMEX	IXC	Wed, May 11, 2022	36.61	37.47	36.34	36.42
5118	AMEX	IXC	Tue, May 10, 2022	36.15	36.66	35.21	35.89
5117	AMEX	IXC	Mon, May 9, 2022	37.69	37.69	35.51	35.67
5116	AMEX	IXC	Fri, May 6, 2022	37.97	38.49	37.38	38.47
5115	AMEX	IXC	Thu, May 5, 2022	38.31	38.34	36.87	37.60
5114	AMEX	IXC	Wed, May 4, 2022	37.37	38.19	36.98	38.14
5113	AMEX	IXC	Tue, May 3, 2022	35.87	36.94	35.87	36.78
5112	AMEX	IXC	Mon, May 2, 2022	35.14	35.77	35.01	35.77
5111	AMEX	IXC	Fri, Apr 29, 2022	36.37	36.52	35.37	35.48
5110	AMEX	IXC	Thu, Apr 28, 2022	35.45	36.53	35.02	36.33
5109	AMEX	IXC	Wed, Apr 27, 2022	34.76	35.47	34.41	35.22
5108	AMEX	IXC	Tue, Apr 26, 2022	34.90	35.50	34.63	34.79
5107	AMEX	IXC	Mon, Apr 25, 2022	34.96	35.09	33.81	34.89
5106	AMEX	IXC	Fri, Apr 22, 2022	36.75	37.11	35.99	36.02
5105	AMEX	IXC	Thu, Apr 21, 2022	38.23	38.38	36.89	36.97
5104	AMEX	IXC	Wed, Apr 20, 2022	37.96	38.19	37.67	38.05
5103	AMEX	IXC	Tue, Apr 19, 2022	37.83	38.25	37.66	37.87
5102	AMEX	IXC	Mon, Apr 18, 2022	37.72	38.21	37.62	38.03
5101	AMEX	IXC	Thu, Apr 14, 2022	37.43	37.84	37.35	37.64
5100	AMEX	IXC	Wed, Apr 13, 2022	37.40	37.59	36.99	37.54
5099	AMEX	IXC	Tue, Apr 12, 2022	36.98	37.47	36.82	36.90
5098	AMEX	IXC	Mon, Apr 11, 2022	37.01	37.01	36.34	36.38
5097	AMEX	IXC	Fri, Apr 8, 2022	36.57	37.43	36.57	37.34
5096	AMEX	IXC	Thu, Apr 7, 2022	36.23	36.63	35.69	36.55
5095	AMEX	IXC	Wed, Apr 6, 2022	36.31	36.61	35.97	36.18
5094	AMEX	IXC	Tue, Apr 5, 2022	36.65	37.09	36.02	36.10
5093	AMEX	IXC	Mon, Apr 4, 2022	36.96	36.96	36.27	36.64
5092	AMEX	IXC	Fri, Apr 1, 2022	36.12	36.71	36.11	36.49
5091	AMEX	IXC	Thu, Mar 31, 2022	36.19	36.80	36.12	36.15
5090	AMEX	IXC	Wed, Mar 30, 2022	36.48	36.82	36.37	36.65
5089	AMEX	IXC	Tue, Mar 29, 2022	35.68	36.11	35.22	36.09
5088	AMEX	IXC	Mon, Mar 28, 2022	36.36	36.40	36.06	36.19
5087	AMEX	IXC	Fri, Mar 25, 2022	36.21	37.13	36.20	37.10
5086	AMEX	IXC	Thu, Mar 24, 2022	36.40	36.62	36.17	36.37
5085	AMEX	IXC	Wed, Mar 23, 2022	36.14	36.50	36.00	36.31
5084	AMEX	IXC	Tue, Mar 22, 2022	35.87	35.87	35.30	35.64
5083	AMEX	IXC	Mon, Mar 21, 2022	35.13	35.88	35.13	35.78
5082	AMEX	IXC	Fri, Mar 18, 2022	34.56	34.70	34.29	34.61
5081	AMEX	IXC	Thu, Mar 17, 2022	34.12	34.71	34.03	34.62
5080	AMEX	IXC	Wed, Mar 16, 2022	33.82	33.97	33.22	33.64
5079	AMEX	IXC	Tue, Mar 15, 2022	33.37	33.92	32.94	33.65
5078	AMEX	IXC	Mon, Mar 14, 2022	34.85	34.97	34.11	34.43
5077	AMEX	IXC	Fri, Mar 11, 2022	35.35	35.76	35.32	35.36
5076	AMEX	IXC	Thu, Mar 10, 2022	35.14	35.76	35.04	35.69
5075	AMEX	IXC	Wed, Mar 9, 2022	34.85	35.70	34.44	34.95
5074	AMEX	IXC	Tue, Mar 8, 2022	36.05	36.79	35.10	35.78
5073	AMEX	IXC	Mon, Mar 7, 2022	35.36	35.87	34.75	35.36
5072	AMEX	IXC	Fri, Mar 4, 2022	34.42	34.87	34.14	34.86
5071	AMEX	IXC	Thu, Mar 3, 2022	34.44	34.88	34.26	34.44
5070	AMEX	IXC	Wed, Mar 2, 2022	34.66	35.02	34.45	34.87
5069	AMEX	IXC	Tue, Mar 1, 2022	33.76	34.32	33.35	33.75
5068	AMEX	IXC	Mon, Feb 28, 2022	33.08	33.63	32.71	33.60
5067	AMEX	IXC	Fri, Feb 25, 2022	32.50	33.35	32.46	33.29
5066	AMEX	IXC	Thu, Feb 24, 2022	33.47	33.47	31.71	32.32
5065	AMEX	IXC	Wed, Feb 23, 2022	32.79	33.10	32.66	32.82
5064	AMEX	IXC	Tue, Feb 22, 2022	33.77	33.77	32.23	32.59
5063	AMEX	IXC	Fri, Feb 18, 2022	32.95	33.25	32.79	33.02
5062	AMEX	IXC	Thu, Feb 17, 2022	33.42	33.58	33.07	33.28
5061	AMEX	IXC	Wed, Feb 16, 2022	33.28	33.82	33.21	33.37
5060	AMEX	IXC	Tue, Feb 15, 2022	32.82	33.12	32.53	33.07
5059	AMEX	IXC	Mon, Feb 14, 2022	34.00	34.00	33.10	33.45
5058	AMEX	IXC	Fri, Feb 11, 2022	33.54	34.14	33.43	34.07
5057	AMEX	IXC	Thu, Feb 10, 2022	33.29	33.86	33.17	33.33
5056	AMEX	IXC	Wed, Feb 9, 2022	33.25	33.70	33.16	33.49
5055	AMEX	IXC	Tue, Feb 8, 2022	33.61	33.73	32.95	33.14
5054	AMEX	IXC	Mon, Feb 7, 2022	33.30	34.03	33.17	33.76
5053	AMEX	IXC	Fri, Feb 4, 2022	33.28	33.79	33.14	33.42
5052	AMEX	IXC	Thu, Feb 3, 2022	33.03	33.15	32.67	32.88
5051	AMEX	IXC	Wed, Feb 2, 2022	33.05	33.20	32.61	33.16
5050	AMEX	IXC	Tue, Feb 1, 2022	32.03	33.09	31.96	33.03
5049	AMEX	IXC	Mon, Jan 31, 2022	31.93	32.19	31.53	32.04
5048	AMEX	IXC	Fri, Jan 28, 2022	31.87	32.16	31.38	31.91
5047	AMEX	IXC	Thu, Jan 27, 2022	32.44	32.62	31.65	32.10
5046	AMEX	IXC	Wed, Jan 26, 2022	32.18	32.38	31.49	31.81
5045	AMEX	IXC	Tue, Jan 25, 2022	30.53	31.82	30.14	31.68
5044	AMEX	IXC	Mon, Jan 24, 2022	30.00	30.74	29.49	30.68
5043	AMEX	IXC	Fri, Jan 21, 2022	31.14	31.17	30.53	30.76
5042	AMEX	IXC	Thu, Jan 20, 2022	31.62	32.10	31.36	31.42
5041	AMEX	IXC	Wed, Jan 19, 2022	32.23	32.23	31.53	31.84
5040	AMEX	IXC	Tue, Jan 18, 2022	31.96	32.20	31.49	31.90
5039	AMEX	IXC	Fri, Jan 14, 2022	31.19	31.72	31.16	31.72
5038	AMEX	IXC	Thu, Jan 13, 2022	31.15	31.39	30.95	31.06
5037	AMEX	IXC	Wed, Jan 12, 2022	31.07	31.26	30.97	31.12
5036	AMEX	IXC	Tue, Jan 11, 2022	30.10	30.87	30.00	30.85
5035	AMEX	IXC	Mon, Jan 10, 2022	29.99	30.08	29.58	29.93
5034	AMEX	IXC	Fri, Jan 7, 2022	29.66	30.04	29.50	29.99
5033	AMEX	IXC	Thu, Jan 6, 2022	29.52	29.71	29.20	29.58
5032	AMEX	IXC	Wed, Jan 5, 2022	29.34	29.58	28.97	28.97
5031	AMEX	IXC	Tue, Jan 4, 2022	28.51	29.12	28.45	28.96
5030	AMEX	IXC	Mon, Jan 3, 2022	27.56	28.30	27.56	28.25
5029	AMEX	IXC	Fri, Dec 31, 2021	27.45	27.67	27.41	27.51
5028	AMEX	IXC	Thu, Dec 30, 2021	27.68	27.81	27.44	27.45
5027	AMEX	IXC	Wed, Dec 29, 2021	27.70	27.86	27.52	27.61
5026	AMEX	IXC	Tue, Dec 28, 2021	27.95	28.02	27.68	27.79
5025	AMEX	IXC	Mon, Dec 27, 2021	27.38	27.88	27.06	27.86
5024	AMEX	IXC	Thu, Dec 23, 2021	27.44	27.66	27.37	27.38
5023	AMEX	IXC	Wed, Dec 22, 2021	27.05	27.41	26.83	27.30
5022	AMEX	IXC	Tue, Dec 21, 2021	26.70	27.16	26.62	27.06
5021	AMEX	IXC	Mon, Dec 20, 2021	26.06	26.38	25.81	26.37
5020	AMEX	IXC	Fri, Dec 17, 2021	27.00	27.03	26.50	26.65
5019	AMEX	IXC	Thu, Dec 16, 2021	27.21	27.61	27.14	27.19
5018	AMEX	IXC	Wed, Dec 15, 2021	26.98	27.09	26.41	26.99
5017	AMEX	IXC	Tue, Dec 14, 2021	26.93	27.37	26.91	26.99
5016	AMEX	IXC	Mon, Dec 13, 2021	27.56	27.58	27.02	27.11
5015	AMEX	IXC	Fri, Dec 10, 2021	28.57	28.57	28.14	27.84
5014	AMEX	IXC	Thu, Dec 9, 2021	28.43	28.43	28.19	28.30
5013	AMEX	IXC	Wed, Dec 8, 2021	28.78	28.94	28.63	28.65
5012	AMEX	IXC	Tue, Dec 7, 2021	28.53	28.88	28.41	28.65
5011	AMEX	IXC	Mon, Dec 6, 2021	28.02	28.30	27.83	28.07
5010	AMEX	IXC	Fri, Dec 3, 2021	28.18	28.18	27.35	27.55
5009	AMEX	IXC	Thu, Dec 2, 2021	27.07	27.85	26.86	27.76
5008	AMEX	IXC	Wed, Dec 1, 2021	27.80	27.99	26.88	26.88
5007	AMEX	IXC	Tue, Nov 30, 2021	27.22	27.58	27.02	27.20
5006	AMEX	IXC	Mon, Nov 29, 2021	28.21	28.34	27.64	27.74
5005	AMEX	IXC	Fri, Nov 26, 2021	27.47	27.60	27.06	27.58
5004	AMEX	IXC	Wed, Nov 24, 2021	28.41	28.89	28.33	28.82
5003	AMEX	IXC	Tue, Nov 23, 2021	28.15	28.63	28.15	28.57
5002	AMEX	IXC	Mon, Nov 22, 2021	27.46	28.18	27.42	27.81
5001	AMEX	IXC	Fri, Nov 19, 2021	27.93	27.96	27.47	27.50
5000	AMEX	IXC	Thu, Nov 18, 2021	28.55	28.71	28.22	28.51
4999	AMEX	IXC	Wed, Nov 17, 2021	28.84	29.14	28.59	28.68
4998	AMEX	IXC	Tue, Nov 16, 2021	29.01	29.24	28.95	29.01
4997	AMEX	IXC	Mon, Nov 15, 2021	28.76	29.13	28.61	28.98
4996	AMEX	IXC	Fri, Nov 12, 2021	28.75	28.86	28.67	28.78
4995	AMEX	IXC	Thu, Nov 11, 2021	28.93	29.10	28.87	28.87
4994	AMEX	IXC	Wed, Nov 10, 2021	29.48	29.55	28.74	28.84
4993	AMEX	IXC	Tue, Nov 9, 2021	29.47	29.54	29.15	29.53
4992	AMEX	IXC	Mon, Nov 8, 2021	29.43	29.65	29.31	29.42
4991	AMEX	IXC	Fri, Nov 5, 2021	29.21	29.34	29.00	29.25
4990	AMEX	IXC	Thu, Nov 4, 2021	29.19	29.25	28.68	28.84
4989	AMEX	IXC	Wed, Nov 3, 2021	28.70	29.01	28.67	28.85
4988	AMEX	IXC	Tue, Nov 2, 2021	29.23	29.29	29.04	29.12
4987	AMEX	IXC	Mon, Nov 1, 2021	29.27	29.51	29.20	29.43
4986	AMEX	IXC	Fri, Oct 29, 2021	29.31	29.39	28.95	29.05
4985	AMEX	IXC	Thu, Oct 28, 2021	29.11	29.38	29.06	29.37
4984	AMEX	IXC	Wed, Oct 27, 2021	29.55	29.73	29.25	29.28
4983	AMEX	IXC	Tue, Oct 26, 2021	29.90	29.99	29.73	29.86
4982	AMEX	IXC	Mon, Oct 25, 2021	29.71	29.93	29.60	29.78
4981	AMEX	IXC	Fri, Oct 22, 2021	29.34	29.45	29.07	29.44
4980	AMEX	IXC	Thu, Oct 21, 2021	29.70	29.72	29.11	29.29
4979	AMEX	IXC	Wed, Oct 20, 2021	29.44	29.83	29.35	29.83
4978	AMEX	IXC	Tue, Oct 19, 2021	29.46	29.69	29.35	29.59
4977	AMEX	IXC	Mon, Oct 18, 2021	29.52	29.67	29.24	29.35
4976	AMEX	IXC	Fri, Oct 15, 2021	29.43	29.54	29.34	29.36
4975	AMEX	IXC	Thu, Oct 14, 2021	29.15	29.33	28.92	29.15
4974	AMEX	IXC	Wed, Oct 13, 2021	28.58	28.87	28.32	28.75
4973	AMEX	IXC	Tue, Oct 12, 2021	28.64	28.90	28.54	28.71
4972	AMEX	IXC	Mon, Oct 11, 2021	29.07	29.15	28.66	28.66
4971	AMEX	IXC	Fri, Oct 8, 2021	28.26	28.73	28.25	28.66
4970	AMEX	IXC	Thu, Oct 7, 2021	27.83	28.12	27.71	27.99
4969	AMEX	IXC	Wed, Oct 6, 2021	27.67	27.90	27.40	27.85
4968	AMEX	IXC	Tue, Oct 5, 2021	28.26	28.48	27.94	28.15
4967	AMEX	IXC	Mon, Oct 4, 2021	27.76	28.11	27.69	27.87
4966	AMEX	IXC	Fri, Oct 1, 2021	26.98	27.52	26.97	27.49
4965	AMEX	IXC	Thu, Sep 30, 2021	26.99	27.19	26.76	26.85
4964	AMEX	IXC	Wed, Sep 29, 2021	27.00	27.13	26.71	27.01
4963	AMEX	IXC	Tue, Sep 28, 2021	27.24	27.46	26.99	27.04
4962	AMEX	IXC	Mon, Sep 27, 2021	26.53	27.03	26.53	26.93
4961	AMEX	IXC	Fri, Sep 24, 2021	25.85	26.22	25.79	26.12
4960	AMEX	IXC	Thu, Sep 23, 2021	25.52	26.09	25.40	26.05
4959	AMEX	IXC	Wed, Sep 22, 2021	25.15	25.64	25.15	25.34
4958	AMEX	IXC	Tue, Sep 21, 2021	24.80	24.93	24.46	24.70
4957	AMEX	IXC	Mon, Sep 20, 2021	24.47	24.62	24.07	24.43
4956	AMEX	IXC	Fri, Sep 17, 2021	25.22	25.45	25.00	25.07
4955	AMEX	IXC	Thu, Sep 16, 2021	25.63	25.63	25.24	25.36
4954	AMEX	IXC	Wed, Sep 15, 2021	25.19	25.63	25.10	25.62
4953	AMEX	IXC	Tue, Sep 14, 2021	25.32	25.35	24.73	24.80
4952	AMEX	IXC	Mon, Sep 13, 2021	24.77	25.21	24.77	25.09
4951	AMEX	IXC	Fri, Sep 10, 2021	24.77	24.77	24.40	24.42
4950	AMEX	IXC	Thu, Sep 9, 2021	24.30	24.68	24.20	24.42
4949	AMEX	IXC	Wed, Sep 8, 2021	24.85	24.97	24.45	24.47
4948	AMEX	IXC	Tue, Sep 7, 2021	24.80	25.03	24.69	24.75
4947	AMEX	IXC	Fri, Sep 3, 2021	24.93	25.02	24.74	24.85
4946	AMEX	IXC	Thu, Sep 2, 2021	24.63	25.06	24.59	24.93
4945	AMEX	IXC	Wed, Sep 1, 2021	24.61	24.71	24.35	24.40
4944	AMEX	IXC	Tue, Aug 31, 2021	24.64	24.80	24.54	24.63
4943	AMEX	IXC	Mon, Aug 30, 2021	25.07	25.07	24.76	24.77
4942	AMEX	IXC	Fri, Aug 27, 2021	24.57	25.06	24.53	24.95
4941	AMEX	IXC	Thu, Aug 26, 2021	24.52	24.64	24.31	24.36
4940	AMEX	IXC	Wed, Aug 25, 2021	24.49	24.73	24.39	24.65
4939	AMEX	IXC	Tue, Aug 24, 2021	24.35	24.62	24.27	24.54
4938	AMEX	IXC	Mon, Aug 23, 2021	23.86	24.24	23.85	24.18
4937	AMEX	IXC	Fri, Aug 20, 2021	23.15	23.47	23.10	23.40
4936	AMEX	IXC	Thu, Aug 19, 2021	23.51	23.62	23.08	23.34
4935	AMEX	IXC	Wed, Aug 18, 2021	24.41	24.49	23.95	23.98
4934	AMEX	IXC	Tue, Aug 17, 2021	24.40	24.74	24.23	24.43
4933	AMEX	IXC	Mon, Aug 16, 2021	24.68	24.72	24.39	24.60
4932	AMEX	IXC	Fri, Aug 13, 2021	25.20	25.21	24.98	25.04
4931	AMEX	IXC	Thu, Aug 12, 2021	25.31	25.41	25.05	25.26
4930	AMEX	IXC	Wed, Aug 11, 2021	25.14	25.38	25.02	25.34
4929	AMEX	IXC	Tue, Aug 10, 2021	24.81	25.15	24.81	25.10
4928	AMEX	IXC	Mon, Aug 9, 2021	24.79	24.90	24.60	24.75
4927	AMEX	IXC	Fri, Aug 6, 2021	25.03	25.16	24.90	25.05
4926	AMEX	IXC	Thu, Aug 5, 2021	24.77	25.12	24.74	24.89
4925	AMEX	IXC	Wed, Aug 4, 2021	24.85	25.00	24.55	24.58
4924	AMEX	IXC	Tue, Aug 3, 2021	24.79	25.20	24.51	25.18
4923	AMEX	IXC	Mon, Aug 2, 2021	24.91	25.37	24.67	24.67
4922	AMEX	IXC	Fri, Jul 30, 2021	25.15	25.20	24.70	24.83
4921	AMEX	IXC	Thu, Jul 29, 2021	25.32	25.42	25.17	25.21
4920	AMEX	IXC	Wed, Jul 28, 2021	24.77	25.05	24.59	24.94
4919	AMEX	IXC	Tue, Jul 27, 2021	24.74	24.79	24.49	24.73
4918	AMEX	IXC	Mon, Jul 26, 2021	24.41	24.99	24.41	24.90
4917	AMEX	IXC	Fri, Jul 23, 2021	24.57	24.57	24.19	24.36
4916	AMEX	IXC	Thu, Jul 22, 2021	24.71	24.79	24.26	24.42
4915	AMEX	IXC	Wed, Jul 21, 2021	24.24	24.77	24.24	24.61
4914	AMEX	IXC	Tue, Jul 20, 2021	23.58	24.02	23.35	23.85
4913	AMEX	IXC	Mon, Jul 19, 2021	23.83	23.91	23.35	23.61
4912	AMEX	IXC	Fri, Jul 16, 2021	25.20	25.20	24.48	24.49
4911	AMEX	IXC	Thu, Jul 15, 2021	25.15	25.37	24.96	25.04
4910	AMEX	IXC	Wed, Jul 14, 2021	26.11	26.35	25.37	25.43
4909	AMEX	IXC	Tue, Jul 13, 2021	26.10	26.13	25.83	25.97
4908	AMEX	IXC	Mon, Jul 12, 2021	26.02	26.28	25.80	26.15
4907	AMEX	IXC	Fri, Jul 9, 2021	26.02	26.23	25.82	26.21
4906	AMEX	IXC	Thu, Jul 8, 2021	25.48	25.95	25.37	25.72
4905	AMEX	IXC	Wed, Jul 7, 2021	26.20	26.40	25.69	25.89
4904	AMEX	IXC	Tue, Jul 6, 2021	26.94	26.94	26.13	26.25
4903	AMEX	IXC	Fri, Jul 2, 2021	27.01	27.03	26.73	26.99
4902	AMEX	IXC	Thu, Jul 1, 2021	27.13	27.20	26.88	27.03
4901	AMEX	IXC	Wed, Jun 30, 2021	26.45	26.71	26.45	26.59
4900	AMEX	IXC	Tue, Jun 29, 2021	26.68	26.77	26.40	26.42
4899	AMEX	IXC	Mon, Jun 28, 2021	27.20	27.20	26.48	26.55
4898	AMEX	IXC	Fri, Jun 25, 2021	27.37	27.43	27.22	27.35
4897	AMEX	IXC	Thu, Jun 24, 2021	27.20	27.34	27.02	27.27
4896	AMEX	IXC	Wed, Jun 23, 2021	27.23	27.47	26.96	26.99
4895	AMEX	IXC	Tue, Jun 22, 2021	26.81	27.04	26.55	26.95
4894	AMEX	IXC	Mon, Jun 21, 2021	26.10	26.85	26.10	26.79
4893	AMEX	IXC	Fri, Jun 18, 2021	26.11	26.29	25.87	25.88
4892	AMEX	IXC	Thu, Jun 17, 2021	27.38	27.54	26.38	26.68
4891	AMEX	IXC	Wed, Jun 16, 2021	27.72	27.77	27.32	27.49
4890	AMEX	IXC	Tue, Jun 15, 2021	27.32	27.73	27.32	27.69
4889	AMEX	IXC	Mon, Jun 14, 2021	27.31	27.56	27.11	27.24
4888	AMEX	IXC	Fri, Jun 11, 2021	27.33	27.40	27.16	27.18
4887	AMEX	IXC	Thu, Jun 10, 2021	27.52	27.62	26.99	27.21
4886	AMEX	IXC	Wed, Jun 9, 2021	27.81	27.88	27.63	27.21
4885	AMEX	IXC	Tue, Jun 8, 2021	27.50	27.81	27.23	27.78
4884	AMEX	IXC	Mon, Jun 7, 2021	27.70	27.79	27.55	27.60
4883	AMEX	IXC	Fri, Jun 4, 2021	27.66	27.70	27.36	27.68
4882	AMEX	IXC	Thu, Jun 3, 2021	27.39	27.60	27.21	27.50
4881	AMEX	IXC	Wed, Jun 2, 2021	27.13	27.55	26.95	27.49
4880	AMEX	IXC	Tue, Jun 1, 2021	26.63	27.04	26.63	27.00
4879	AMEX	IXC	Fri, May 28, 2021	26.17	26.21	26.05	26.15
4878	AMEX	IXC	Thu, May 27, 2021	26.10	26.26	25.94	26.07
4877	AMEX	IXC	Wed, May 26, 2021	25.85	26.12	25.79	26.05
4876	AMEX	IXC	Tue, May 25, 2021	26.29	26.33	25.82	25.87
4875	AMEX	IXC	Mon, May 24, 2021	26.23	26.41	26.04	26.35
4874	AMEX	IXC	Fri, May 21, 2021	26.24	26.38	26.05	26.10
4873	AMEX	IXC	Thu, May 20, 2021	26.00	26.14	25.72	26.04
4872	AMEX	IXC	Wed, May 19, 2021	26.14	26.27	25.73	26.00
4871	AMEX	IXC	Tue, May 18, 2021	27.14	27.26	26.62	26.68
4870	AMEX	IXC	Mon, May 17, 2021	26.49	27.10	26.48	27.08
4869	AMEX	IXC	Fri, May 14, 2021	26.22	26.67	26.22	26.61
4868	AMEX	IXC	Thu, May 13, 2021	25.88	26.21	25.53	25.84
4867	AMEX	IXC	Wed, May 12, 2021	26.08	26.69	26.02	26.09
4866	AMEX	IXC	Tue, May 11, 2021	26.10	26.44	25.85	26.02
4865	AMEX	IXC	Mon, May 10, 2021	26.94	27.25	26.64	26.64
4864	AMEX	IXC	Fri, May 7, 2021	26.12	26.73	25.98	26.71
4863	AMEX	IXC	Thu, May 6, 2021	26.16	26.28	25.74	26.28
4862	AMEX	IXC	Wed, May 5, 2021	25.64	26.14	25.52	26.09
4861	AMEX	IXC	Tue, May 4, 2021	25.35	25.59	25.13	25.34
4860	AMEX	IXC	Mon, May 3, 2021	24.97	25.35	24.94	25.35
4859	AMEX	IXC	Fri, Apr 30, 2021	25.06	25.22	24.69	24.72
4858	AMEX	IXC	Thu, Apr 29, 2021	25.46	25.60	25.05	25.31
4857	AMEX	IXC	Wed, Apr 28, 2021	24.60	25.27	24.60	25.21
4856	AMEX	IXC	Tue, Apr 27, 2021	24.35	24.60	24.30	24.51
4855	AMEX	IXC	Mon, Apr 26, 2021	24.13	24.43	24.13	24.31
4854	AMEX	IXC	Fri, Apr 23, 2021	23.97	24.23	23.87	24.13
4853	AMEX	IXC	Thu, Apr 22, 2021	24.26	24.26	23.89	23.96
4852	AMEX	IXC	Wed, Apr 21, 2021	23.80	24.33	23.64	24.28
4851	AMEX	IXC	Tue, Apr 20, 2021	24.56	24.56	23.81	24.01
4850	AMEX	IXC	Mon, Apr 19, 2021	24.60	24.79	24.46	24.61
4849	AMEX	IXC	Fri, Apr 16, 2021	24.85	24.89	24.52	24.59
4848	AMEX	IXC	Thu, Apr 15, 2021	24.95	24.95	24.68	24.76
4847	AMEX	IXC	Wed, Apr 14, 2021	24.35	25.09	24.35	24.83
4846	AMEX	IXC	Tue, Apr 13, 2021	24.16	24.33	24.06	24.24
4845	AMEX	IXC	Mon, Apr 12, 2021	24.41	24.62	24.14	24.17
4844	AMEX	IXC	Fri, Apr 9, 2021	24.43	24.57	24.24	24.33
4843	AMEX	IXC	Thu, Apr 8, 2021	24.70	24.70	24.24	24.52
4842	AMEX	IXC	Wed, Apr 7, 2021	24.74	24.92	24.66	24.82
4841	AMEX	IXC	Tue, Apr 6, 2021	24.82	25.10	24.65	24.71
4840	AMEX	IXC	Mon, Apr 5, 2021	25.18	25.18	24.68	24.79
4839	AMEX	IXC	Thu, Apr 1, 2021	24.83	25.15	24.62	25.09
4838	AMEX	IXC	Wed, Mar 31, 2021	24.77	24.80	24.59	24.65
4837	AMEX	IXC	Tue, Mar 30, 2021	24.86	25.00	24.66	24.80
4836	AMEX	IXC	Mon, Mar 29, 2021	25.03	25.21	24.75	25.06
4835	AMEX	IXC	Fri, Mar 26, 2021	25.08	25.25	24.90	25.21
4834	AMEX	IXC	Thu, Mar 25, 2021	24.41	24.73	24.00	24.69
4833	AMEX	IXC	Wed, Mar 24, 2021	24.45	24.99	24.45	24.69
4832	AMEX	IXC	Tue, Mar 23, 2021	24.24	24.62	24.09	24.20
4831	AMEX	IXC	Mon, Mar 22, 2021	24.91	24.93	24.74	24.75
4830	AMEX	IXC	Fri, Mar 19, 2021	24.77	25.20	24.52	24.89
4829	AMEX	IXC	Thu, Mar 18, 2021	25.68	25.73	24.76	24.86
4828	AMEX	IXC	Wed, Mar 17, 2021	25.60	25.96	25.43	25.90
4827	AMEX	IXC	Tue, Mar 16, 2021	25.97	25.97	25.51	25.65
4826	AMEX	IXC	Mon, Mar 15, 2021	26.47	26.50	25.95	26.27
4825	AMEX	IXC	Fri, Mar 12, 2021	26.42	26.61	26.35	26.47
4824	AMEX	IXC	Thu, Mar 11, 2021	26.38	26.65	26.26	26.37
4823	AMEX	IXC	Wed, Mar 10, 2021	25.79	26.25	25.70	26.20
4822	AMEX	IXC	Tue, Mar 9, 2021	25.88	26.12	25.52	25.64
4821	AMEX	IXC	Mon, Mar 8, 2021	26.11	26.18	25.66	25.95
4820	AMEX	IXC	Fri, Mar 5, 2021	26.00	26.18	25.44	26.15
4819	AMEX	IXC	Thu, Mar 4, 2021	25.07	25.74	24.81	25.26
4818	AMEX	IXC	Wed, Mar 3, 2021	24.63	25.25	24.63	24.84
4817	AMEX	IXC	Tue, Mar 2, 2021	24.56	24.77	24.49	24.55
4816	AMEX	IXC	Mon, Mar 1, 2021	24.57	24.82	24.42	24.53
4815	AMEX	IXC	Fri, Feb 26, 2021	24.44	24.44	23.63	24.10
4814	AMEX	IXC	Thu, Feb 25, 2021	25.41	25.46	24.62	24.79
4813	AMEX	IXC	Wed, Feb 24, 2021	24.59	25.27	24.43	25.15
4812	AMEX	IXC	Tue, Feb 23, 2021	24.29	24.59	23.66	24.47
4811	AMEX	IXC	Mon, Feb 22, 2021	23.56	24.30	23.52	24.05
4810	AMEX	IXC	Fri, Feb 19, 2021	23.32	23.58	23.28	23.53
4809	AMEX	IXC	Thu, Feb 18, 2021	23.62	23.69	23.21	23.28
4808	AMEX	IXC	Wed, Feb 17, 2021	23.60	23.81	23.37	23.77
4807	AMEX	IXC	Tue, Feb 16, 2021	23.45	23.62	23.31	23.43
4806	AMEX	IXC	Fri, Feb 12, 2021	22.38	22.83	22.38	22.82
4805	AMEX	IXC	Thu, Feb 11, 2021	22.71	22.71	22.15	22.47
4804	AMEX	IXC	Wed, Feb 10, 2021	22.51	22.74	22.30	22.71
4803	AMEX	IXC	Tue, Feb 9, 2021	22.65	22.65	22.26	22.46
4802	AMEX	IXC	Mon, Feb 8, 2021	22.28	22.71	22.23	22.65
4801	AMEX	IXC	Fri, Feb 5, 2021	22.04	22.13	21.90	22.01
4800	AMEX	IXC	Thu, Feb 4, 2021	21.81	21.86	21.44	21.84
4799	AMEX	IXC	Wed, Feb 3, 2021	21.20	21.81	21.15	21.75
4798	AMEX	IXC	Tue, Feb 2, 2021	21.38	21.47	21.14	21.18
4797	AMEX	IXC	Mon, Feb 1, 2021	21.09	21.15	20.73	21.00
4796	AMEX	IXC	Fri, Jan 29, 2021	21.25	21.43	20.78	20.89
4795	AMEX	IXC	Thu, Jan 28, 2021	21.50	21.73	21.33	21.56
4794	AMEX	IXC	Wed, Jan 27, 2021	21.35	21.79	21.03	21.28
4793	AMEX	IXC	Tue, Jan 26, 2021	22.04	22.31	21.67	21.69
4792	AMEX	IXC	Mon, Jan 25, 2021	21.97	22.00	21.56	21.90
4791	AMEX	IXC	Fri, Jan 22, 2021	21.95	22.18	21.82	22.15
4790	AMEX	IXC	Thu, Jan 21, 2021	22.98	23.03	22.23	22.43
4789	AMEX	IXC	Wed, Jan 20, 2021	23.09	23.11	22.84	23.01
4788	AMEX	IXC	Tue, Jan 19, 2021	22.79	23.01	22.66	22.90
4787	AMEX	IXC	Fri, Jan 15, 2021	23.01	23.06	22.36	22.56
4786	AMEX	IXC	Thu, Jan 14, 2021	22.92	23.57	22.92	23.42
4785	AMEX	IXC	Wed, Jan 13, 2021	22.99	22.99	22.70	22.81
4784	AMEX	IXC	Tue, Jan 12, 2021	22.55	22.99	22.46	22.93
4783	AMEX	IXC	Mon, Jan 11, 2021	21.86	22.40	21.73	22.35
4782	AMEX	IXC	Fri, Jan 8, 2021	22.47	22.48	22.07	22.25
4781	AMEX	IXC	Thu, Jan 7, 2021	22.14	22.39	21.99	22.33
4780	AMEX	IXC	Wed, Jan 6, 2021	21.79	22.20	21.63	22.01
4779	AMEX	IXC	Tue, Jan 5, 2021	20.64	21.72	20.64	21.34
4778	AMEX	IXC	Mon, Jan 4, 2021	20.63	20.77	20.23	20.39
4777	AMEX	IXC	Thu, Dec 31, 2020	20.46	20.49	20.26	20.31
4776	AMEX	IXC	Wed, Dec 30, 2020	20.40	20.70	20.35	20.51
4775	AMEX	IXC	Tue, Dec 29, 2020	20.54	20.58	20.25	20.31
4774	AMEX	IXC	Mon, Dec 28, 2020	20.54	20.75	20.32	20.37
4773	AMEX	IXC	Thu, Dec 24, 2020	20.54	20.54	20.29	20.42
4772	AMEX	IXC	Wed, Dec 23, 2020	20.31	20.72	20.31	20.48
4771	AMEX	IXC	Tue, Dec 22, 2020	20.29	20.31	20.01	20.05
4770	AMEX	IXC	Mon, Dec 21, 2020	20.01	20.46	19.87	20.31
4769	AMEX	IXC	Fri, Dec 18, 2020	21.20	21.20	20.77	20.88
4768	AMEX	IXC	Thu, Dec 17, 2020	21.38	21.48	21.06	21.17
4767	AMEX	IXC	Wed, Dec 16, 2020	21.29	21.36	21.05	21.19
4766	AMEX	IXC	Tue, Dec 15, 2020	21.06	21.34	20.88	21.27
4765	AMEX	IXC	Mon, Dec 14, 2020	21.80	21.80	20.83	20.89
4764	AMEX	IXC	Fri, Dec 11, 2020	22.25	22.25	21.85	21.51
4763	AMEX	IXC	Thu, Dec 10, 2020	21.70	22.56	21.66	22.37
4762	AMEX	IXC	Wed, Dec 9, 2020	22.00	22.20	21.55	21.75
4761	AMEX	IXC	Tue, Dec 8, 2020	21.43	21.92	21.41	21.77
4760	AMEX	IXC	Mon, Dec 7, 2020	21.79	21.82	21.44	21.60
4759	AMEX	IXC	Fri, Dec 4, 2020	21.47	22.00	21.47	21.98
4758	AMEX	IXC	Thu, Dec 3, 2020	20.96	21.28	20.81	21.07
4757	AMEX	IXC	Wed, Dec 2, 2020	20.35	21.10	20.34	20.88
4756	AMEX	IXC	Tue, Dec 1, 2020	20.59	20.69	20.30	20.35
4755	AMEX	IXC	Mon, Nov 30, 2020	21.01	21.01	20.05	20.06
4754	AMEX	IXC	Fri, Nov 27, 2020	21.27	21.38	21.10	21.19
4753	AMEX	IXC	Wed, Nov 25, 2020	21.57	21.63	21.20	21.36
4752	AMEX	IXC	Tue, Nov 24, 2020	21.35	21.73	21.25	21.69
4751	AMEX	IXC	Mon, Nov 23, 2020	19.96	20.68	19.89	20.68
4750	AMEX	IXC	Fri, Nov 20, 2020	19.57	19.63	19.43	19.55
4749	AMEX	IXC	Thu, Nov 19, 2020	19.32	19.61	19.17	19.58
4748	AMEX	IXC	Wed, Nov 18, 2020	19.88	20.00	19.37	19.37
4747	AMEX	IXC	Tue, Nov 17, 2020	19.42	19.81	19.20	19.80
4746	AMEX	IXC	Mon, Nov 16, 2020	19.36	19.59	19.11	19.59
4745	AMEX	IXC	Fri, Nov 13, 2020	18.18	18.61	18.18	18.56
4744	AMEX	IXC	Thu, Nov 12, 2020	18.43	18.58	17.94	18.08
4743	AMEX	IXC	Wed, Nov 11, 2020	18.94	18.97	18.56	18.67
4742	AMEX	IXC	Tue, Nov 10, 2020	18.45	18.79	18.29	18.76
4741	AMEX	IXC	Mon, Nov 9, 2020	17.89	18.38	17.77	18.05
4740	AMEX	IXC	Fri, Nov 6, 2020	16.33	16.45	15.99	15.99
4739	AMEX	IXC	Thu, Nov 5, 2020	16.35	16.51	16.24	16.25
4738	AMEX	IXC	Wed, Nov 4, 2020	16.26	16.51	15.84	16.18
4737	AMEX	IXC	Tue, Nov 3, 2020	16.32	16.41	16.04	16.14
4736	AMEX	IXC	Mon, Nov 2, 2020	15.86	16.17	15.60	16.02
4735	AMEX	IXC	Fri, Oct 30, 2020	15.40	15.58	15.30	15.56
4734	AMEX	IXC	Thu, Oct 29, 2020	15.00	15.52	14.81	15.46
4733	AMEX	IXC	Wed, Oct 28, 2020	15.36	15.42	15.07	15.08
4732	AMEX	IXC	Tue, Oct 27, 2020	15.99	15.99	15.76	15.77
4731	AMEX	IXC	Mon, Oct 26, 2020	16.29	16.33	15.90	16.05
4730	AMEX	IXC	Fri, Oct 23, 2020	16.69	16.74	16.39	16.52
4729	AMEX	IXC	Thu, Oct 22, 2020	16.09	16.57	16.01	16.53
4728	AMEX	IXC	Wed, Oct 21, 2020	16.30	16.34	16.09	16.10
4727	AMEX	IXC	Tue, Oct 20, 2020	16.29	16.47	16.23	16.35
4726	AMEX	IXC	Mon, Oct 19, 2020	16.50	16.59	16.19	16.20
4725	AMEX	IXC	Fri, Oct 16, 2020	16.64	16.66	16.39	16.41
4724	AMEX	IXC	Thu, Oct 15, 2020	16.35	16.66	16.21	16.64
4723	AMEX	IXC	Wed, Oct 14, 2020	16.70	16.94	16.65	16.66
4722	AMEX	IXC	Tue, Oct 13, 2020	16.88	16.90	16.62	16.67
4721	AMEX	IXC	Mon, Oct 12, 2020	16.93	16.97	16.77	16.91
4720	AMEX	IXC	Fri, Oct 9, 2020	17.19	17.27	16.90	16.92
4719	AMEX	IXC	Thu, Oct 8, 2020	16.67	17.06	16.67	17.06
4718	AMEX	IXC	Wed, Oct 7, 2020	16.49	16.57	16.28	16.53
4717	AMEX	IXC	Tue, Oct 6, 2020	16.75	16.87	16.31	16.35
4716	AMEX	IXC	Mon, Oct 5, 2020	16.26	16.54	16.21	16.52
4715	AMEX	IXC	Fri, Oct 2, 2020	15.77	16.18	15.61	16.10
4714	AMEX	IXC	Thu, Oct 1, 2020	16.36	16.36	15.93	16.02
4713	AMEX	IXC	Wed, Sep 30, 2020	16.50	16.68	16.35	16.40
4712	AMEX	IXC	Tue, Sep 29, 2020	16.76	16.76	16.35	16.48
4711	AMEX	IXC	Mon, Sep 28, 2020	16.92	17.00	16.80	16.85
4710	AMEX	IXC	Fri, Sep 25, 2020	16.51	16.64	16.36	16.58
4709	AMEX	IXC	Thu, Sep 24, 2020	16.65	16.87	16.37	16.66
4708	AMEX	IXC	Wed, Sep 23, 2020	17.34	17.36	16.61	16.63
4707	AMEX	IXC	Tue, Sep 22, 2020	17.38	17.62	17.19	17.26
4706	AMEX	IXC	Mon, Sep 21, 2020	17.52	17.53	17.05	17.32
4705	AMEX	IXC	Fri, Sep 18, 2020	18.07	18.08	17.75	17.85
4704	AMEX	IXC	Thu, Sep 17, 2020	17.97	18.18	17.81	18.16
4703	AMEX	IXC	Wed, Sep 16, 2020	17.85	18.39	17.75	18.16
4702	AMEX	IXC	Tue, Sep 15, 2020	18.00	18.10	17.72	17.75
4701	AMEX	IXC	Mon, Sep 14, 2020	17.85	17.94	17.75	17.83
4700	AMEX	IXC	Fri, Sep 11, 2020	17.81	17.92	17.66	17.81
4699	AMEX	IXC	Thu, Sep 10, 2020	18.37	18.37	17.75	17.76
4698	AMEX	IXC	Wed, Sep 9, 2020	18.25	18.41	18.21	18.26
4697	AMEX	IXC	Tue, Sep 8, 2020	18.29	18.33	17.92	18.06
4696	AMEX	IXC	Fri, Sep 4, 2020	18.89	18.95	18.47	18.67
4695	AMEX	IXC	Thu, Sep 3, 2020	18.84	19.12	18.63	18.74
4694	AMEX	IXC	Wed, Sep 2, 2020	19.01	19.02	18.76	18.86
4693	AMEX	IXC	Tue, Sep 1, 2020	19.00	19.05	18.73	18.94
4692	AMEX	IXC	Mon, Aug 31, 2020	19.39	19.40	19.01	19.01
4691	AMEX	IXC	Fri, Aug 28, 2020	19.22	19.40	19.11	19.40
4690	AMEX	IXC	Thu, Aug 27, 2020	19.16	19.22	18.91	19.09
4689	AMEX	IXC	Wed, Aug 26, 2020	19.43	19.43	19.09	19.10
4688	AMEX	IXC	Tue, Aug 25, 2020	19.72	19.75	19.31	19.42
4687	AMEX	IXC	Mon, Aug 24, 2020	19.41	19.70	19.29	19.62
4686	AMEX	IXC	Fri, Aug 21, 2020	19.20	19.20	19.02	19.16
4685	AMEX	IXC	Thu, Aug 20, 2020	19.40	19.46	19.27	19.32
4684	AMEX	IXC	Wed, Aug 19, 2020	19.81	19.86	19.56	19.60
4683	AMEX	IXC	Tue, Aug 18, 2020	19.97	20.08	19.73	19.76
4682	AMEX	IXC	Mon, Aug 17, 2020	20.07	20.07	19.86	19.97
4681	AMEX	IXC	Fri, Aug 14, 2020	19.85	20.05	19.73	20.02
4680	AMEX	IXC	Thu, Aug 13, 2020	20.39	20.39	19.96	20.03
4679	AMEX	IXC	Wed, Aug 12, 2020	20.47	20.54	20.23	20.37
4678	AMEX	IXC	Tue, Aug 11, 2020	20.38	20.60	20.00	20.06
4677	AMEX	IXC	Mon, Aug 10, 2020	19.63	20.01	19.63	20.01
4676	AMEX	IXC	Fri, Aug 7, 2020	19.47	19.56	19.26	19.56
4675	AMEX	IXC	Thu, Aug 6, 2020	19.70	19.76	19.56	19.62
4674	AMEX	IXC	Wed, Aug 5, 2020	19.85	19.96	19.61	19.74
4673	AMEX	IXC	Tue, Aug 4, 2020	19.01	19.53	19.01	19.49
4672	AMEX	IXC	Mon, Aug 3, 2020	18.94	19.03	18.76	18.94
4671	AMEX	IXC	Fri, Jul 31, 2020	18.97	18.97	18.57	18.82
4670	AMEX	IXC	Thu, Jul 30, 2020	19.44	19.44	18.91	19.14
4669	AMEX	IXC	Wed, Jul 29, 2020	19.50	19.78	19.42	19.76
4668	AMEX	IXC	Tue, Jul 28, 2020	19.62	19.70	19.41	19.43
4667	AMEX	IXC	Mon, Jul 27, 2020	19.70	19.76	19.48	19.73
4666	AMEX	IXC	Fri, Jul 24, 2020	19.71	19.91	19.61	19.68
4665	AMEX	IXC	Thu, Jul 23, 2020	19.80	19.85	19.59	19.71
4664	AMEX	IXC	Wed, Jul 22, 2020	19.90	19.90	19.61	19.85
4663	AMEX	IXC	Tue, Jul 21, 2020	19.41	20.19	19.41	20.01
4662	AMEX	IXC	Mon, Jul 20, 2020	19.37	19.50	19.15	19.17
4661	AMEX	IXC	Fri, Jul 17, 2020	19.67	19.80	19.38	19.43
4660	AMEX	IXC	Thu, Jul 16, 2020	19.67	19.84	19.49	19.65
4659	AMEX	IXC	Wed, Jul 15, 2020	19.78	19.88	19.58	19.79
4658	AMEX	IXC	Tue, Jul 14, 2020	18.76	19.46	18.70	19.41
4657	AMEX	IXC	Mon, Jul 13, 2020	19.01	19.12	18.75	18.78
4656	AMEX	IXC	Fri, Jul 10, 2020	18.39	18.86	18.39	18.83
4655	AMEX	IXC	Thu, Jul 9, 2020	19.16	19.16	18.41	18.43
4654	AMEX	IXC	Wed, Jul 8, 2020	19.12	19.40	19.05	19.19
4653	AMEX	IXC	Tue, Jul 7, 2020	19.49	19.49	19.11	19.11
4652	AMEX	IXC	Mon, Jul 6, 2020	19.86	19.97	19.50	19.68
4651	AMEX	IXC	Thu, Jul 2, 2020	19.72	19.91	19.48	19.52
4650	AMEX	IXC	Wed, Jul 1, 2020	19.58	19.85	19.30	19.30
4649	AMEX	IXC	Tue, Jun 30, 2020	19.15	19.65	19.00	19.54
4648	AMEX	IXC	Mon, Jun 29, 2020	19.19	19.49	19.10	19.38
4647	AMEX	IXC	Fri, Jun 26, 2020	19.54	19.54	19.01	19.07
4646	AMEX	IXC	Thu, Jun 25, 2020	19.21	19.70	19.14	19.66
4645	AMEX	IXC	Wed, Jun 24, 2020	20.06	20.06	19.25	19.34
4644	AMEX	IXC	Tue, Jun 23, 2020	20.52	20.58	20.31	20.32
4643	AMEX	IXC	Mon, Jun 22, 2020	20.04	20.25	19.90	20.20
4642	AMEX	IXC	Fri, Jun 19, 2020	20.80	20.81	20.06	20.06
4641	AMEX	IXC	Thu, Jun 18, 2020	20.05	20.48	19.97	20.35
4640	AMEX	IXC	Wed, Jun 17, 2020	20.77	20.77	20.21	20.23
4639	AMEX	IXC	Tue, Jun 16, 2020	21.04	21.17	20.35	20.75
4638	AMEX	IXC	Mon, Jun 15, 2020	19.58	20.49	19.33	20.32
4637	AMEX	IXC	Fri, Jun 12, 2020	21.01	21.14	20.23	20.34
4636	AMEX	IXC	Thu, Jun 11, 2020	20.82	21.20	20.12	20.16
4635	AMEX	IXC	Wed, Jun 10, 2020	22.84	22.87	22.10	22.14
4634	AMEX	IXC	Tue, Jun 9, 2020	23.11	23.31	22.79	23.00
4633	AMEX	IXC	Mon, Jun 8, 2020	23.74	23.84	23.23	23.82
4632	AMEX	IXC	Fri, Jun 5, 2020	22.59	23.18	22.59	23.00
4631	AMEX	IXC	Thu, Jun 4, 2020	21.59	21.72	21.30	21.63
4630	AMEX	IXC	Wed, Jun 3, 2020	21.49	21.78	21.44	21.71
4629	AMEX	IXC	Tue, Jun 2, 2020	20.77	21.11	20.77	21.06
4628	AMEX	IXC	Mon, Jun 1, 2020	20.15	20.57	19.96	20.52
4627	AMEX	IXC	Fri, May 29, 2020	20.00	20.17	19.68	20.09
4626	AMEX	IXC	Thu, May 28, 2020	20.66	20.66	20.15	20.17
4625	AMEX	IXC	Wed, May 27, 2020	20.63	20.68	20.06	20.53
4624	AMEX	IXC	Tue, May 26, 2020	20.30	20.43	20.21	20.24
4623	AMEX	IXC	Fri, May 22, 2020	19.73	19.77	19.39	19.75
4622	AMEX	IXC	Thu, May 21, 2020	20.28	20.32	19.75	19.90
4621	AMEX	IXC	Wed, May 20, 2020	20.05	20.30	19.96	20.18
4620	AMEX	IXC	Tue, May 19, 2020	20.12	20.12	19.60	19.60
4619	AMEX	IXC	Mon, May 18, 2020	19.69	20.09	19.64	19.96
4618	AMEX	IXC	Fri, May 15, 2020	18.64	18.97	18.47	18.62
4617	AMEX	IXC	Thu, May 14, 2020	18.21	18.72	17.80	18.61
4616	AMEX	IXC	Wed, May 13, 2020	19.21	19.29	18.42	18.59
4615	AMEX	IXC	Tue, May 12, 2020	19.81	19.81	19.25	19.28
4614	AMEX	IXC	Mon, May 11, 2020	19.73	19.79	19.52	19.63
4613	AMEX	IXC	Fri, May 8, 2020	19.63	19.91	19.50	19.91
4612	AMEX	IXC	Thu, May 7, 2020	19.34	19.58	19.16	19.22
4611	AMEX	IXC	Wed, May 6, 2020	19.33	19.42	18.83	18.84
4610	AMEX	IXC	Tue, May 5, 2020	19.83	20.03	19.26	19.28
4609	AMEX	IXC	Mon, May 4, 2020	18.43	19.08	18.21	19.02
4608	AMEX	IXC	Fri, May 1, 2020	19.21	19.34	18.47	18.59
4607	AMEX	IXC	Thu, Apr 30, 2020	20.26	20.30	19.46	19.64
4606	AMEX	IXC	Wed, Apr 29, 2020	19.74	20.42	19.73	20.41
4605	AMEX	IXC	Tue, Apr 28, 2020	19.02	19.24	18.77	19.09
4604	AMEX	IXC	Mon, Apr 27, 2020	18.38	18.85	18.01	18.75
4603	AMEX	IXC	Fri, Apr 24, 2020	18.70	18.76	18.17	18.41
4602	AMEX	IXC	Thu, Apr 23, 2020	18.42	18.78	18.26	18.41
4601	AMEX	IXC	Wed, Apr 22, 2020	18.05	18.10	17.76	17.99
4600	AMEX	IXC	Tue, Apr 21, 2020	17.17	17.52	16.93	17.30
4599	AMEX	IXC	Mon, Apr 20, 2020	17.52	18.23	17.25	17.66
4598	AMEX	IXC	Fri, Apr 17, 2020	17.36	18.25	17.35	18.24
4597	AMEX	IXC	Thu, Apr 16, 2020	17.52	17.52	16.90	16.94
4596	AMEX	IXC	Wed, Apr 15, 2020	17.77	17.80	17.16	17.55
4595	AMEX	IXC	Tue, Apr 14, 2020	18.73	18.86	18.39	18.52
4594	AMEX	IXC	Mon, Apr 13, 2020	19.22	19.28	18.47	18.64
4593	AMEX	IXC	Thu, Apr 9, 2020	19.35	19.80	18.20	18.69
4592	AMEX	IXC	Wed, Apr 8, 2020	18.27	18.87	18.15	18.84
4591	AMEX	IXC	Tue, Apr 7, 2020	18.66	18.93	18.01	18.06
4590	AMEX	IXC	Mon, Apr 6, 2020	17.60	17.97	17.33	17.88
4589	AMEX	IXC	Fri, Apr 3, 2020	17.89	17.94	16.87	17.26
4588	AMEX	IXC	Thu, Apr 2, 2020	17.33	18.55	16.96	17.79
4587	AMEX	IXC	Wed, Apr 1, 2020	16.75	16.96	16.30	16.39
4586	AMEX	IXC	Tue, Mar 31, 2020	17.08	17.35	16.63	16.89
4585	AMEX	IXC	Mon, Mar 30, 2020	16.03	16.49	15.63	16.43
4584	AMEX	IXC	Fri, Mar 27, 2020	16.38	16.38	15.96	16.02
4583	AMEX	IXC	Thu, Mar 26, 2020	16.61	17.43	16.42	17.10
4582	AMEX	IXC	Wed, Mar 25, 2020	16.04	17.11	15.50	16.57
4581	AMEX	IXC	Tue, Mar 24, 2020	14.60	15.65	14.50	15.65
4580	AMEX	IXC	Mon, Mar 23, 2020	13.97	13.98	13.13	13.34
4579	AMEX	IXC	Fri, Mar 20, 2020	14.08	14.44	13.41	13.70
4578	AMEX	IXC	Thu, Mar 19, 2020	12.90	13.63	12.37	13.47
4577	AMEX	IXC	Wed, Mar 18, 2020	13.69	13.84	12.23	12.76
4576	AMEX	IXC	Tue, Mar 17, 2020	14.89	15.37	14.00	14.68
4575	AMEX	IXC	Mon, Mar 16, 2020	14.92	16.03	14.71	14.71
4574	AMEX	IXC	Fri, Mar 13, 2020	17.20	18.50	15.50	17.21
4573	AMEX	IXC	Thu, Mar 12, 2020	16.86	17.22	15.68	15.81
4572	AMEX	IXC	Wed, Mar 11, 2020	18.73	18.93	18.03	18.24
4571	AMEX	IXC	Tue, Mar 10, 2020	20.08	20.08	18.30	19.41
4570	AMEX	IXC	Mon, Mar 9, 2020	19.25	20.15	18.50	18.51
4569	AMEX	IXC	Fri, Mar 6, 2020	23.36	23.45	22.68	22.98
4568	AMEX	IXC	Thu, Mar 5, 2020	24.32	24.34	23.81	24.08
4567	AMEX	IXC	Wed, Mar 4, 2020	24.81	24.89	24.45	24.84
4566	AMEX	IXC	Tue, Mar 3, 2020	25.06	25.32	24.08	24.33
4565	AMEX	IXC	Mon, Mar 2, 2020	24.56	24.89	23.98	24.89
4564	AMEX	IXC	Fri, Feb 28, 2020	23.51	24.31	23.23	24.25
4563	AMEX	IXC	Thu, Feb 27, 2020	24.75	25.08	24.17	24.17
4562	AMEX	IXC	Wed, Feb 26, 2020	25.99	26.09	25.32	25.33
4561	AMEX	IXC	Tue, Feb 25, 2020	26.84	26.84	25.72	25.81
4560	AMEX	IXC	Mon, Feb 24, 2020	27.05	27.05	26.70	26.76
4559	AMEX	IXC	Fri, Feb 21, 2020	28.06	28.06	27.82	28.01
4558	AMEX	IXC	Thu, Feb 20, 2020	28.44	28.55	28.25	28.28
4557	AMEX	IXC	Wed, Feb 19, 2020	28.28	28.51	28.18	28.41
4556	AMEX	IXC	Tue, Feb 18, 2020	28.08	28.16	27.92	28.11
4555	AMEX	IXC	Fri, Feb 14, 2020	28.47	28.47	28.17	28.29
4554	AMEX	IXC	Thu, Feb 13, 2020	28.45	28.59	28.34	28.44
4553	AMEX	IXC	Wed, Feb 12, 2020	28.57	28.69	28.47	28.64
4552	AMEX	IXC	Tue, Feb 11, 2020	28.28	28.37	28.20	28.27
4551	AMEX	IXC	Mon, Feb 10, 2020	27.99	27.99	27.81	27.98
4550	AMEX	IXC	Fri, Feb 7, 2020	28.13	28.22	28.02	28.06
4549	AMEX	IXC	Thu, Feb 6, 2020	28.63	28.64	28.32	28.38
4548	AMEX	IXC	Wed, Feb 5, 2020	28.25	28.65	28.25	28.57
4547	AMEX	IXC	Tue, Feb 4, 2020	28.01	28.15	27.76	27.80
4546	AMEX	IXC	Mon, Feb 3, 2020	27.87	27.90	27.54	27.57
4545	AMEX	IXC	Fri, Jan 31, 2020	28.26	28.26	27.82	27.92
4544	AMEX	IXC	Thu, Jan 30, 2020	28.43	28.76	28.28	28.76
4543	AMEX	IXC	Wed, Jan 29, 2020	29.02	29.04	28.73	28.76
4542	AMEX	IXC	Tue, Jan 28, 2020	28.94	29.07	28.84	28.99
4541	AMEX	IXC	Mon, Jan 27, 2020	29.04	29.11	28.83	28.86
4540	AMEX	IXC	Fri, Jan 24, 2020	29.82	29.84	29.42	29.60
4539	AMEX	IXC	Thu, Jan 23, 2020	29.67	29.90	29.46	29.86
4538	AMEX	IXC	Wed, Jan 22, 2020	30.09	30.20	29.89	29.95
4537	AMEX	IXC	Tue, Jan 21, 2020	30.44	30.44	30.10	30.14
4536	AMEX	IXC	Fri, Jan 17, 2020	30.78	30.84	30.55	30.58
4535	AMEX	IXC	Thu, Jan 16, 2020	30.87	30.95	30.72	30.74
4534	AMEX	IXC	Wed, Jan 15, 2020	30.79	30.83	30.65	30.72
4533	AMEX	IXC	Tue, Jan 14, 2020	30.83	30.93	30.68	30.91
4532	AMEX	IXC	Mon, Jan 13, 2020	30.90	30.97	30.72	30.94
4531	AMEX	IXC	Fri, Jan 10, 2020	31.06	31.06	30.87	30.91
4530	AMEX	IXC	Thu, Jan 9, 2020	30.90	31.05	30.59	31.04
4529	AMEX	IXC	Wed, Jan 8, 2020	31.33	31.40	30.94	31.00
4528	AMEX	IXC	Tue, Jan 7, 2020	31.41	31.41	31.07	31.38
4527	AMEX	IXC	Mon, Jan 6, 2020	31.37	31.63	31.35	31.54
4526	AMEX	IXC	Fri, Jan 3, 2020	31.29	31.38	31.05	31.12
4525	AMEX	IXC	Thu, Jan 2, 2020	30.90	31.11	30.90	31.08
4524	AMEX	IXC	Tue, Dec 31, 2019	30.60	30.86	30.60	30.83
4523	AMEX	IXC	Mon, Dec 30, 2019	30.87	30.91	30.67	30.71
4522	AMEX	IXC	Fri, Dec 27, 2019	31.00	31.01	30.80	30.83
4521	AMEX	IXC	Thu, Dec 26, 2019	30.87	31.05	30.86	30.90
4520	AMEX	IXC	Tue, Dec 24, 2019	30.83	30.89	30.77	30.83
4519	AMEX	IXC	Mon, Dec 23, 2019	30.58	30.84	30.51	30.84
4518	AMEX	IXC	Fri, Dec 20, 2019	30.50	30.59	30.45	30.54
4517	AMEX	IXC	Thu, Dec 19, 2019	30.43	30.49	30.39	30.45
4516	AMEX	IXC	Wed, Dec 18, 2019	30.27	30.54	30.27	30.41
4515	AMEX	IXC	Tue, Dec 17, 2019	30.28	30.43	30.17	30.22
4514	AMEX	IXC	Mon, Dec 16, 2019	30.07	30.29	30.00	30.15
4513	AMEX	IXC	Fri, Dec 13, 2019	31.52	31.71	31.25	29.77
4512	AMEX	IXC	Thu, Dec 12, 2019	31.05	31.52	31.00	31.45
4511	AMEX	IXC	Wed, Dec 11, 2019	31.03	31.23	30.98	31.06
4510	AMEX	IXC	Tue, Dec 10, 2019	31.02	31.12	30.95	31.01
4509	AMEX	IXC	Mon, Dec 9, 2019	30.97	31.07	30.86	30.96
4508	AMEX	IXC	Fri, Dec 6, 2019	30.68	31.13	30.68	31.06
4507	AMEX	IXC	Thu, Dec 5, 2019	30.81	30.81	30.49	30.56
4506	AMEX	IXC	Wed, Dec 4, 2019	30.46	30.74	30.40	30.68
4505	AMEX	IXC	Tue, Dec 3, 2019	30.37	30.39	30.10	30.23
4504	AMEX	IXC	Mon, Dec 2, 2019	30.75	30.87	30.62	30.62
4503	AMEX	IXC	Fri, Nov 29, 2019	30.77	30.79	30.61	30.68
4502	AMEX	IXC	Wed, Nov 27, 2019	30.96	31.02	30.79	30.95
4501	AMEX	IXC	Tue, Nov 26, 2019	31.20	31.20	30.89	30.94
4500	AMEX	IXC	Mon, Nov 25, 2019	31.19	31.28	31.12	31.24
4499	AMEX	IXC	Fri, Nov 22, 2019	31.34	31.42	31.14	31.15
4498	AMEX	IXC	Thu, Nov 21, 2019	31.02	31.30	30.96	31.28
4497	AMEX	IXC	Wed, Nov 20, 2019	30.73	31.10	30.60	30.94
4496	AMEX	IXC	Tue, Nov 19, 2019	31.15	31.15	30.78	30.78
4495	AMEX	IXC	Mon, Nov 18, 2019	31.33	31.33	31.10	31.13
4494	AMEX	IXC	Fri, Nov 15, 2019	31.27	31.52	31.27	31.47
4493	AMEX	IXC	Thu, Nov 14, 2019	31.30	31.38	31.08	31.17
4492	AMEX	IXC	Wed, Nov 13, 2019	31.25	31.38	31.19	31.29
4491	AMEX	IXC	Tue, Nov 12, 2019	31.56	31.72	31.30	31.40
4490	AMEX	IXC	Mon, Nov 11, 2019	31.35	31.60	31.27	31.54
4489	AMEX	IXC	Fri, Nov 8, 2019	31.53	31.63	31.37	31.60
4488	AMEX	IXC	Thu, Nov 7, 2019	31.59	31.72	31.55	31.70
4487	AMEX	IXC	Wed, Nov 6, 2019	31.69	31.82	31.27	31.34
4486	AMEX	IXC	Tue, Nov 5, 2019	31.78	31.91	31.66	31.80
4485	AMEX	IXC	Mon, Nov 4, 2019	31.28	31.71	31.28	31.64
4484	AMEX	IXC	Fri, Nov 1, 2019	30.52	30.97	30.52	30.97
4483	AMEX	IXC	Thu, Oct 31, 2019	30.35	30.35	30.04	30.24
4482	AMEX	IXC	Wed, Oct 30, 2019	30.89	30.89	30.40	30.53
4481	AMEX	IXC	Tue, Oct 29, 2019	30.67	31.04	30.59	30.87
4480	AMEX	IXC	Mon, Oct 28, 2019	31.06	31.17	30.88	30.88
4479	AMEX	IXC	Fri, Oct 25, 2019	30.75	31.00	30.73	30.95
4478	AMEX	IXC	Thu, Oct 24, 2019	31.06	31.13	30.65	30.77
4477	AMEX	IXC	Wed, Oct 23, 2019	30.55	30.86	30.53	30.86
4476	AMEX	IXC	Tue, Oct 22, 2019	30.35	30.82	30.31	30.54
4475	AMEX	IXC	Mon, Oct 21, 2019	29.94	30.26	29.94	30.26
4474	AMEX	IXC	Fri, Oct 18, 2019	29.95	30.05	29.86	29.86
4473	AMEX	IXC	Thu, Oct 17, 2019	30.01	30.08	29.86	29.93
4472	AMEX	IXC	Wed, Oct 16, 2019	30.02	30.13	29.82	29.85
4471	AMEX	IXC	Tue, Oct 15, 2019	29.98	30.30	29.94	30.08
4470	AMEX	IXC	Mon, Oct 14, 2019	29.82	30.04	29.77	29.95
4469	AMEX	IXC	Fri, Oct 11, 2019	29.96	30.22	29.96	30.04
4468	AMEX	IXC	Thu, Oct 10, 2019	29.40	29.67	29.40	29.62
4467	AMEX	IXC	Wed, Oct 9, 2019	29.30	29.42	29.24	29.32
4466	AMEX	IXC	Tue, Oct 8, 2019	29.28	29.41	29.05	29.05
4465	AMEX	IXC	Mon, Oct 7, 2019	29.69	29.82	29.49	29.49
4464	AMEX	IXC	Fri, Oct 4, 2019	29.56	29.68	29.37	29.66
4463	AMEX	IXC	Thu, Oct 3, 2019	29.14	29.52	28.93	29.52
4462	AMEX	IXC	Wed, Oct 2, 2019	29.70	29.74	29.21	29.26
4461	AMEX	IXC	Tue, Oct 1, 2019	30.68	30.72	30.03	30.05
4460	AMEX	IXC	Mon, Sep 30, 2019	30.67	30.75	30.56	30.56
4459	AMEX	IXC	Fri, Sep 27, 2019	30.59	30.93	30.55	30.77
4458	AMEX	IXC	Thu, Sep 26, 2019	30.82	30.82	30.56	30.67
4457	AMEX	IXC	Wed, Sep 25, 2019	30.67	30.85	30.60	30.85
4456	AMEX	IXC	Tue, Sep 24, 2019	31.22	31.22	30.74	30.86
4455	AMEX	IXC	Mon, Sep 23, 2019	31.20	31.37	31.15	31.31
4454	AMEX	IXC	Fri, Sep 20, 2019	31.33	31.43	31.25	31.30
4453	AMEX	IXC	Thu, Sep 19, 2019	31.48	31.54	31.21	31.25
4452	AMEX	IXC	Wed, Sep 18, 2019	31.26	31.38	31.14	31.28
4451	AMEX	IXC	Tue, Sep 17, 2019	31.74	31.74	31.23	31.40
4450	AMEX	IXC	Mon, Sep 16, 2019	31.79	31.84	31.48	31.70
4449	AMEX	IXC	Fri, Sep 13, 2019	30.65	30.80	30.60	30.70
4448	AMEX	IXC	Thu, Sep 12, 2019	30.36	30.61	30.21	30.55
4447	AMEX	IXC	Wed, Sep 11, 2019	30.86	30.98	30.55	30.67
4446	AMEX	IXC	Tue, Sep 10, 2019	30.50	31.03	30.50	30.73
4445	AMEX	IXC	Mon, Sep 9, 2019	30.05	30.36	30.05	30.31
4444	AMEX	IXC	Fri, Sep 6, 2019	29.72	29.88	29.58	29.84
4443	AMEX	IXC	Thu, Sep 5, 2019	29.74	30.03	29.73	29.78
4442	AMEX	IXC	Wed, Sep 4, 2019	29.36	29.55	29.36	29.45
4441	AMEX	IXC	Tue, Sep 3, 2019	28.77	29.09	28.72	29.05
4440	AMEX	IXC	Fri, Aug 30, 2019	29.29	29.41	29.04	29.18
4439	AMEX	IXC	Thu, Aug 29, 2019	29.02	29.24	29.00	29.14
4438	AMEX	IXC	Wed, Aug 28, 2019	28.55	28.89	28.51	28.78
4437	AMEX	IXC	Tue, Aug 27, 2019	28.72	28.77	28.33	28.43
4436	AMEX	IXC	Mon, Aug 26, 2019	28.72	28.72	28.47	28.53
4435	AMEX	IXC	Fri, Aug 23, 2019	28.92	29.16	28.31	28.40
4434	AMEX	IXC	Thu, Aug 22, 2019	29.40	29.47	29.18	29.18
4433	AMEX	IXC	Wed, Aug 21, 2019	29.38	29.43	29.27	29.34
4432	AMEX	IXC	Tue, Aug 20, 2019	29.16	29.22	28.97	29.03
4431	AMEX	IXC	Mon, Aug 19, 2019	29.15	29.37	29.15	29.28
4430	AMEX	IXC	Fri, Aug 16, 2019	28.55	28.85	28.54	28.81
4429	AMEX	IXC	Thu, Aug 15, 2019	28.55	28.59	28.28	28.49
4428	AMEX	IXC	Wed, Aug 14, 2019	29.17	29.17	28.65	28.66
4427	AMEX	IXC	Tue, Aug 13, 2019	29.37	29.87	29.24	29.70
4426	AMEX	IXC	Mon, Aug 12, 2019	29.58	29.66	29.34	29.46
4425	AMEX	IXC	Fri, Aug 9, 2019	29.99	29.99	29.59	29.66
4424	AMEX	IXC	Thu, Aug 8, 2019	29.48	29.93	29.37	29.93
4423	AMEX	IXC	Wed, Aug 7, 2019	29.11	29.40	28.88	29.31
4422	AMEX	IXC	Tue, Aug 6, 2019	29.57	29.70	29.18	29.47
4421	AMEX	IXC	Mon, Aug 5, 2019	29.76	29.76	29.28	29.44
4420	AMEX	IXC	Fri, Aug 2, 2019	30.71	30.71	30.10	30.31
4419	AMEX	IXC	Thu, Aug 1, 2019	31.00	31.18	30.54	30.63
4418	AMEX	IXC	Wed, Jul 31, 2019	31.71	31.78	31.28	31.44
4417	AMEX	IXC	Tue, Jul 30, 2019	31.35	31.68	31.24	31.63
4416	AMEX	IXC	Mon, Jul 29, 2019	31.55	31.55	31.30	31.43
4415	AMEX	IXC	Fri, Jul 26, 2019	31.62	31.68	31.43	31.50
4414	AMEX	IXC	Thu, Jul 25, 2019	32.04	32.04	31.54	31.59
4413	AMEX	IXC	Wed, Jul 24, 2019	31.98	32.19	31.94	32.00
4412	AMEX	IXC	Tue, Jul 23, 2019	32.02	32.10	31.95	32.04
4411	AMEX	IXC	Mon, Jul 22, 2019	31.92	32.03	31.79	31.94
4410	AMEX	IXC	Fri, Jul 19, 2019	31.69	31.90	31.62	31.81
4409	AMEX	IXC	Thu, Jul 18, 2019	31.64	31.71	31.45	31.69
4408	AMEX	IXC	Wed, Jul 17, 2019	32.06	32.11	31.78	31.80
4407	AMEX	IXC	Tue, Jul 16, 2019	32.44	32.45	32.06	32.15
4406	AMEX	IXC	Mon, Jul 15, 2019	32.82	32.82	32.50	32.53
4405	AMEX	IXC	Fri, Jul 12, 2019	32.72	32.84	32.72	32.76
4404	AMEX	IXC	Thu, Jul 11, 2019	32.74	32.87	32.59	32.72
4403	AMEX	IXC	Wed, Jul 10, 2019	32.48	32.69	32.48	32.62
4402	AMEX	IXC	Tue, Jul 9, 2019	32.10	32.26	31.95	32.24
4401	AMEX	IXC	Mon, Jul 8, 2019	32.11	32.31	32.07	32.17
4400	AMEX	IXC	Fri, Jul 5, 2019	32.06	32.20	31.95	32.17
4399	AMEX	IXC	Wed, Jul 3, 2019	32.17	32.23	32.03	32.23
4398	AMEX	IXC	Tue, Jul 2, 2019	32.54	32.54	32.11	32.14
4397	AMEX	IXC	Mon, Jul 1, 2019	32.91	32.93	32.47	32.52
4396	AMEX	IXC	Fri, Jun 28, 2019	32.28	32.47	32.28	32.47
4395	AMEX	IXC	Thu, Jun 27, 2019	32.45	32.46	32.21	32.23
4394	AMEX	IXC	Wed, Jun 26, 2019	32.38	32.64	32.34	32.43
4393	AMEX	IXC	Tue, Jun 25, 2019	32.34	32.34	32.08	32.09
4392	AMEX	IXC	Mon, Jun 24, 2019	32.54	32.57	32.31	32.37
4391	AMEX	IXC	Fri, Jun 21, 2019	32.34	32.68	32.34	32.51
4390	AMEX	IXC	Thu, Jun 20, 2019	32.12	32.36	32.12	32.30
4389	AMEX	IXC	Wed, Jun 19, 2019	31.61	31.76	31.54	31.64
4388	AMEX	IXC	Tue, Jun 18, 2019	31.39	31.72	31.38	31.60
4387	AMEX	IXC	Mon, Jun 17, 2019	30.98	31.24	30.92	31.17
4386	AMEX	IXC	Fri, Jun 14, 2019	31.90	31.90	31.69	31.05
4385	AMEX	IXC	Thu, Jun 13, 2019	31.93	32.03	31.82	31.88
4384	AMEX	IXC	Wed, Jun 12, 2019	31.92	31.94	31.62	31.65
4383	AMEX	IXC	Tue, Jun 11, 2019	32.36	32.47	32.21	32.22
4382	AMEX	IXC	Mon, Jun 10, 2019	32.14	32.29	32.05	32.09
4381	AMEX	IXC	Fri, Jun 7, 2019	31.94	32.18	31.94	32.06
4380	AMEX	IXC	Thu, Jun 6, 2019	31.40	31.84	31.40	31.78
4379	AMEX	IXC	Wed, Jun 5, 2019	31.68	31.68	31.22	31.33
4378	AMEX	IXC	Tue, Jun 4, 2019	31.44	31.67	31.34	31.67
4377	AMEX	IXC	Mon, Jun 3, 2019	31.14	31.38	31.10	31.23
4376	AMEX	IXC	Fri, May 31, 2019	30.94	31.22	30.91	31.01
4375	AMEX	IXC	Thu, May 30, 2019	31.63	31.65	31.29	31.34
4374	AMEX	IXC	Wed, May 29, 2019	31.44	31.61	31.28	31.61
4373	AMEX	IXC	Tue, May 28, 2019	32.10	32.15	31.76	31.77
4372	AMEX	IXC	Fri, May 24, 2019	32.10	32.14	31.83	32.03
4371	AMEX	IXC	Thu, May 23, 2019	32.26	32.26	31.73	31.89
4370	AMEX	IXC	Wed, May 22, 2019	33.06	33.13	32.75	32.80
4369	AMEX	IXC	Tue, May 21, 2019	33.03	33.29	33.02	33.24
4368	AMEX	IXC	Mon, May 20, 2019	32.91	33.03	32.84	32.92
4367	AMEX	IXC	Fri, May 17, 2019	32.91	33.11	32.84	32.88
4366	AMEX	IXC	Thu, May 16, 2019	32.93	33.20	32.93	33.06
4365	AMEX	IXC	Wed, May 15, 2019	32.53	32.89	32.46	32.84
4364	AMEX	IXC	Tue, May 14, 2019	32.52	32.84	32.52	32.68
4363	AMEX	IXC	Mon, May 13, 2019	32.55	32.66	32.20	32.33
4362	AMEX	IXC	Fri, May 10, 2019	32.60	32.84	32.31	32.76
4361	AMEX	IXC	Thu, May 9, 2019	32.49	32.72	32.30	32.67
4360	AMEX	IXC	Wed, May 8, 2019	32.56	32.84	32.50	32.68
4359	AMEX	IXC	Tue, May 7, 2019	32.55	32.58	32.23	32.51
4358	AMEX	IXC	Mon, May 6, 2019	32.65	33.06	32.65	32.97
4357	AMEX	IXC	Fri, May 3, 2019	33.12	33.26	33.06	33.11
4356	AMEX	IXC	Thu, May 2, 2019	33.17	33.23	32.83	32.83
4355	AMEX	IXC	Wed, May 1, 2019	33.72	33.80	33.19	33.19
4354	AMEX	IXC	Tue, Apr 30, 2019	33.95	34.02	33.67	33.74
4353	AMEX	IXC	Mon, Apr 29, 2019	33.70	33.84	33.60	33.75
4352	AMEX	IXC	Fri, Apr 26, 2019	33.99	33.99	33.56	33.78
4351	AMEX	IXC	Thu, Apr 25, 2019	34.17	34.38	34.08	34.17
4350	AMEX	IXC	Wed, Apr 24, 2019	34.77	34.77	34.23	34.25
4349	AMEX	IXC	Tue, Apr 23, 2019	34.93	35.03	34.76	34.95
4348	AMEX	IXC	Mon, Apr 22, 2019	34.47	34.90	34.47	34.84
4347	AMEX	IXC	Thu, Apr 18, 2019	34.43	34.48	34.24	34.29
4346	AMEX	IXC	Wed, Apr 17, 2019	34.58	34.58	34.39	34.43
4345	AMEX	IXC	Tue, Apr 16, 2019	34.28	34.40	34.22	34.33
4344	AMEX	IXC	Mon, Apr 15, 2019	34.41	34.49	34.25	34.25
4343	AMEX	IXC	Fri, Apr 12, 2019	34.72	34.72	34.36	34.41
4342	AMEX	IXC	Thu, Apr 11, 2019	34.41	34.60	34.26	34.41
4341	AMEX	IXC	Wed, Apr 10, 2019	34.38	34.61	34.38	34.46
4340	AMEX	IXC	Tue, Apr 9, 2019	34.62	34.62	34.29	34.34
4339	AMEX	IXC	Mon, Apr 8, 2019	34.51	34.75	34.51	34.67
4338	AMEX	IXC	Fri, Apr 5, 2019	34.02	34.42	34.02	34.42
4337	AMEX	IXC	Thu, Apr 4, 2019	33.75	33.96	33.64	33.95
4336	AMEX	IXC	Wed, Apr 3, 2019	34.14	34.15	33.74	33.83
4335	AMEX	IXC	Tue, Apr 2, 2019	34.11	34.21	33.90	33.97
4334	AMEX	IXC	Mon, Apr 1, 2019	33.93	34.15	33.93	34.09
4333	AMEX	IXC	Fri, Mar 29, 2019	33.94	34.01	33.60	33.70
4332	AMEX	IXC	Thu, Mar 28, 2019	33.46	33.69	33.46	33.68
4331	AMEX	IXC	Wed, Mar 27, 2019	33.82	33.87	33.39	33.60
4330	AMEX	IXC	Tue, Mar 26, 2019	33.79	34.06	33.75	33.88
4329	AMEX	IXC	Mon, Mar 25, 2019	33.45	33.56	33.32	33.49
4328	AMEX	IXC	Fri, Mar 22, 2019	34.11	34.13	33.51	33.58
4327	AMEX	IXC	Thu, Mar 21, 2019	34.26	34.47	34.24	34.41
4326	AMEX	IXC	Wed, Mar 20, 2019	34.07	34.58	33.99	34.34
4325	AMEX	IXC	Tue, Mar 19, 2019	34.40	34.48	34.04	34.12
4324	AMEX	IXC	Mon, Mar 18, 2019	33.82	34.22	33.82	34.21
4323	AMEX	IXC	Fri, Mar 15, 2019	33.72	33.82	33.68	33.75
4322	AMEX	IXC	Thu, Mar 14, 2019	33.73	33.85	33.65	33.69
4321	AMEX	IXC	Wed, Mar 13, 2019	33.40	33.67	33.40	33.65
4320	AMEX	IXC	Tue, Mar 12, 2019	33.07	33.33	33.07	33.17
4319	AMEX	IXC	Mon, Mar 11, 2019	32.78	33.10	32.72	33.04
4318	AMEX	IXC	Fri, Mar 8, 2019	32.63	32.67	32.36	32.65
4317	AMEX	IXC	Thu, Mar 7, 2019	33.28	33.34	33.02	33.08
4316	AMEX	IXC	Wed, Mar 6, 2019	33.43	33.49	33.19	33.29
4315	AMEX	IXC	Tue, Mar 5, 2019	33.60	33.65	33.40	33.57
4314	AMEX	IXC	Mon, Mar 4, 2019	33.73	33.73	33.22	33.57
4313	AMEX	IXC	Fri, Mar 1, 2019	33.44	33.66	33.44	33.64
4312	AMEX	IXC	Thu, Feb 28, 2019	33.60	33.60	33.24	33.35
4311	AMEX	IXC	Wed, Feb 27, 2019	33.62	33.84	33.50	33.60
4310	AMEX	IXC	Tue, Feb 26, 2019	33.49	33.72	33.47	33.53
4309	AMEX	IXC	Mon, Feb 25, 2019	33.49	33.68	33.49	33.51
4308	AMEX	IXC	Fri, Feb 22, 2019	33.59	33.63	33.41	33.50
4307	AMEX	IXC	Thu, Feb 21, 2019	33.68	33.71	33.32	33.39
4306	AMEX	IXC	Wed, Feb 20, 2019	33.60	33.91	33.60	33.75
4305	AMEX	IXC	Tue, Feb 19, 2019	33.35	33.75	33.35	33.65
4304	AMEX	IXC	Fri, Feb 15, 2019	33.23	33.45	33.23	33.45
4303	AMEX	IXC	Thu, Feb 14, 2019	32.75	33.17	32.75	32.96
4302	AMEX	IXC	Wed, Feb 13, 2019	32.69	33.07	32.69	32.84
4301	AMEX	IXC	Tue, Feb 12, 2019	32.65	32.72	32.51	32.62
4300	AMEX	IXC	Mon, Feb 11, 2019	32.05	32.30	31.99	32.24
4299	AMEX	IXC	Fri, Feb 8, 2019	32.24	32.26	31.80	32.20
4298	AMEX	IXC	Thu, Feb 7, 2019	32.77	32.77	32.12	32.34
4297	AMEX	IXC	Wed, Feb 6, 2019	32.99	33.11	32.92	32.94
4296	AMEX	IXC	Tue, Feb 5, 2019	33.00	33.17	33.00	33.14
4295	AMEX	IXC	Mon, Feb 4, 2019	32.68	32.96	32.49	32.96
4294	AMEX	IXC	Fri, Feb 1, 2019	32.62	32.92	32.58	32.80
4293	AMEX	IXC	Thu, Jan 31, 2019	32.39	32.64	32.31	32.46
4292	AMEX	IXC	Wed, Jan 30, 2019	31.99	32.28	31.81	32.18
4291	AMEX	IXC	Tue, Jan 29, 2019	31.69	31.89	31.67	31.72
4290	AMEX	IXC	Mon, Jan 28, 2019	31.46	31.55	31.26	31.54
4289	AMEX	IXC	Fri, Jan 25, 2019	31.75	31.97	31.75	31.87
4288	AMEX	IXC	Thu, Jan 24, 2019	31.31	31.71	31.23	31.52
4287	AMEX	IXC	Wed, Jan 23, 2019	31.65	31.69	31.12	31.34
4286	AMEX	IXC	Tue, Jan 22, 2019	31.86	31.91	31.52	31.57
4285	AMEX	IXC	Fri, Jan 18, 2019	32.12	32.29	32.00	32.27
4284	AMEX	IXC	Thu, Jan 17, 2019	31.37	31.88	31.32	31.77
4283	AMEX	IXC	Wed, Jan 16, 2019	31.59	31.75	31.48	31.56
4282	AMEX	IXC	Tue, Jan 15, 2019	31.58	31.87	31.51	31.64
4281	AMEX	IXC	Mon, Jan 14, 2019	31.28	31.62	31.28	31.50
4280	AMEX	IXC	Fri, Jan 11, 2019	31.59	31.65	31.40	31.58
4279	AMEX	IXC	Thu, Jan 10, 2019	31.48	31.84	31.38	31.79
4278	AMEX	IXC	Wed, Jan 9, 2019	31.56	31.80	31.38	31.70
4277	AMEX	IXC	Tue, Jan 8, 2019	31.33	31.43	31.12	31.26
4276	AMEX	IXC	Mon, Jan 7, 2019	30.82	31.23	30.61	31.03
4275	AMEX	IXC	Fri, Jan 4, 2019	30.33	30.76	30.33	30.74
4274	AMEX	IXC	Thu, Jan 3, 2019	29.97	30.02	29.50	29.75
4273	AMEX	IXC	Wed, Jan 2, 2019	28.91	30.00	28.90	29.90
4272	AMEX	IXC	Mon, Dec 31, 2018	29.52	29.64	29.16	29.35
4271	AMEX	IXC	Fri, Dec 28, 2018	29.52	29.64	29.13	29.26
4270	AMEX	IXC	Thu, Dec 27, 2018	28.68	29.30	28.40	29.30
4269	AMEX	IXC	Wed, Dec 26, 2018	28.01	29.21	27.69	29.20
4268	AMEX	IXC	Mon, Dec 24, 2018	28.64	28.77	27.90	27.97
4267	AMEX	IXC	Fri, Dec 21, 2018	28.93	29.34	28.55	28.69
4266	AMEX	IXC	Thu, Dec 20, 2018	29.42	29.77	28.87	28.99
4265	AMEX	IXC	Wed, Dec 19, 2018	29.99	30.42	29.41	29.59
4264	AMEX	IXC	Tue, Dec 18, 2018	30.50	30.50	29.79	29.90
4263	AMEX	IXC	Mon, Dec 17, 2018	31.55	31.66	30.87	30.48
4262	AMEX	IXC	Fri, Dec 14, 2018	31.95	32.10	31.48	31.56
4261	AMEX	IXC	Thu, Dec 13, 2018	32.02	32.31	31.94	32.16
4260	AMEX	IXC	Wed, Dec 12, 2018	32.31	32.57	32.01	32.02
4259	AMEX	IXC	Tue, Dec 11, 2018	32.33	32.34	31.58	31.83
4258	AMEX	IXC	Mon, Dec 10, 2018	32.13	32.19	31.36	31.91
4257	AMEX	IXC	Fri, Dec 7, 2018	32.95	33.37	32.26	32.34
4256	AMEX	IXC	Thu, Dec 6, 2018	32.35	32.46	31.80	32.39
4255	AMEX	IXC	Tue, Dec 4, 2018	33.96	34.06	33.08	33.12
4254	AMEX	IXC	Mon, Dec 3, 2018	34.00	34.16	33.68	34.03
4253	AMEX	IXC	Fri, Nov 30, 2018	33.09	33.28	32.89	33.21
4252	AMEX	IXC	Thu, Nov 29, 2018	33.07	33.46	33.07	33.25
4251	AMEX	IXC	Wed, Nov 28, 2018	32.71	33.12	32.42	33.12
4250	AMEX	IXC	Tue, Nov 27, 2018	32.53	32.75	32.45	32.62
4249	AMEX	IXC	Mon, Nov 26, 2018	32.60	32.94	32.60	32.80
4248	AMEX	IXC	Fri, Nov 23, 2018	32.52	32.58	32.18	32.23
4247	AMEX	IXC	Wed, Nov 21, 2018	33.18	33.67	33.14	33.46
4246	AMEX	IXC	Tue, Nov 20, 2018	33.39	33.39	32.63	32.84
4245	AMEX	IXC	Mon, Nov 19, 2018	33.75	33.92	33.58	33.85
4244	AMEX	IXC	Fri, Nov 16, 2018	33.72	34.00	33.64	33.95
4243	AMEX	IXC	Thu, Nov 15, 2018	33.05	33.70	32.94	33.70
4242	AMEX	IXC	Wed, Nov 14, 2018	33.46	33.58	32.84	33.14
4241	AMEX	IXC	Tue, Nov 13, 2018	33.63	33.74	32.95	33.04
4240	AMEX	IXC	Mon, Nov 12, 2018	34.56	34.60	33.80	33.81
4239	AMEX	IXC	Fri, Nov 9, 2018	34.19	34.53	33.93	34.42
4238	AMEX	IXC	Thu, Nov 8, 2018	35.18	35.27	34.47	34.56
4237	AMEX	IXC	Wed, Nov 7, 2018	35.28	35.42	34.90	35.22
4236	AMEX	IXC	Tue, Nov 6, 2018	34.76	34.86	34.52	34.85
4235	AMEX	IXC	Mon, Nov 5, 2018	34.53	34.79	34.48	34.67
4234	AMEX	IXC	Fri, Nov 2, 2018	34.57	34.68	33.82	34.12
4233	AMEX	IXC	Thu, Nov 1, 2018	34.21	34.45	33.93	34.29
4232	AMEX	IXC	Wed, Oct 31, 2018	34.23	34.64	34.15	34.18
4231	AMEX	IXC	Tue, Oct 30, 2018	33.30	33.95	33.28	33.95
4230	AMEX	IXC	Mon, Oct 29, 2018	34.08	34.14	32.91	33.26
4229	AMEX	IXC	Fri, Oct 26, 2018	33.54	34.05	33.22	33.80
4228	AMEX	IXC	Thu, Oct 25, 2018	33.83	34.13	33.68	33.86
4227	AMEX	IXC	Wed, Oct 24, 2018	34.74	34.77	33.46	33.47
4226	AMEX	IXC	Tue, Oct 23, 2018	34.95	34.96	34.33	34.73
4225	AMEX	IXC	Mon, Oct 22, 2018	35.87	35.91	35.41	35.57
4224	AMEX	IXC	Fri, Oct 19, 2018	36.04	36.29	35.88	35.90
4223	AMEX	IXC	Thu, Oct 18, 2018	35.94	36.32	35.82	35.95
4222	AMEX	IXC	Wed, Oct 17, 2018	36.48	36.53	36.05	36.31
4221	AMEX	IXC	Tue, Oct 16, 2018	36.37	36.65	36.30	36.60
4220	AMEX	IXC	Mon, Oct 15, 2018	36.39	36.52	36.25	36.27
4219	AMEX	IXC	Fri, Oct 12, 2018	36.66	36.66	35.85	36.31
4218	AMEX	IXC	Thu, Oct 11, 2018	36.96	36.99	35.97	36.13
4217	AMEX	IXC	Wed, Oct 10, 2018	38.35	38.52	37.20	37.22
4216	AMEX	IXC	Tue, Oct 9, 2018	38.09	38.55	38.03	38.33
4215	AMEX	IXC	Mon, Oct 8, 2018	37.76	38.08	37.74	38.04
4214	AMEX	IXC	Fri, Oct 5, 2018	38.20	38.28	37.95	38.12
4213	AMEX	IXC	Thu, Oct 4, 2018	38.40	38.44	38.06	38.31
4212	AMEX	IXC	Wed, Oct 3, 2018	38.47	38.60	38.35	38.52
4211	AMEX	IXC	Tue, Oct 2, 2018	38.33	38.39	38.01	38.26
4210	AMEX	IXC	Mon, Oct 1, 2018	37.97	38.35	37.97	38.25
4209	AMEX	IXC	Fri, Sep 28, 2018	37.77	38.09	37.71	37.72
4208	AMEX	IXC	Thu, Sep 27, 2018	38.00	38.08	37.89	37.92
4207	AMEX	IXC	Wed, Sep 26, 2018	38.04	38.18	37.83	37.87
4206	AMEX	IXC	Tue, Sep 25, 2018	38.09	38.25	38.07	38.07
4205	AMEX	IXC	Mon, Sep 24, 2018	37.71	37.98	37.65	37.75
4204	AMEX	IXC	Fri, Sep 21, 2018	37.22	37.44	37.14	37.28
4203	AMEX	IXC	Thu, Sep 20, 2018	37.23	37.37	37.03	37.09
4202	AMEX	IXC	Wed, Sep 19, 2018	36.97	37.10	36.94	37.04
4201	AMEX	IXC	Tue, Sep 18, 2018	36.79	37.01	36.78	36.89
4200	AMEX	IXC	Mon, Sep 17, 2018	36.62	36.80	36.49	36.56
4199	AMEX	IXC	Fri, Sep 14, 2018	36.39	36.62	36.39	36.49
4198	AMEX	IXC	Thu, Sep 13, 2018	36.44	36.52	36.21	36.39
4197	AMEX	IXC	Wed, Sep 12, 2018	36.38	36.61	36.31	36.36
4196	AMEX	IXC	Tue, Sep 11, 2018	35.63	36.19	35.57	36.07
4195	AMEX	IXC	Mon, Sep 10, 2018	35.78	35.95	35.63	35.63
4194	AMEX	IXC	Fri, Sep 7, 2018	35.50	35.67	35.29	35.66
4193	AMEX	IXC	Thu, Sep 6, 2018	36.24	36.27	35.64	35.73
4192	AMEX	IXC	Wed, Sep 5, 2018	36.25	36.31	35.87	36.29
4191	AMEX	IXC	Tue, Sep 4, 2018	36.67	36.67	36.32	36.39
4190	AMEX	IXC	Fri, Aug 31, 2018	36.80	36.80	36.46	36.59
4189	AMEX	IXC	Thu, Aug 30, 2018	37.10	37.12	36.83	37.04
4188	AMEX	IXC	Wed, Aug 29, 2018	37.00	37.25	36.93	37.13
4187	AMEX	IXC	Tue, Aug 28, 2018	37.21	37.30	36.91	36.95
4186	AMEX	IXC	Mon, Aug 27, 2018	37.01	37.21	37.01	37.17
4185	AMEX	IXC	Fri, Aug 24, 2018	36.77	36.98	36.75	36.79
4184	AMEX	IXC	Thu, Aug 23, 2018	36.56	36.58	36.42	36.46
4183	AMEX	IXC	Wed, Aug 22, 2018	36.43	36.71	36.43	36.62
4182	AMEX	IXC	Tue, Aug 21, 2018	36.29	36.45	36.15	36.18
4181	AMEX	IXC	Mon, Aug 20, 2018	35.85	36.12	35.85	36.04
4180	AMEX	IXC	Fri, Aug 17, 2018	35.65	35.83	35.55	35.76
4179	AMEX	IXC	Thu, Aug 16, 2018	35.64	35.79	35.59	35.60
4178	AMEX	IXC	Wed, Aug 15, 2018	36.18	36.18	35.27	35.35
4177	AMEX	IXC	Tue, Aug 14, 2018	36.67	36.77	36.41	36.53
4176	AMEX	IXC	Mon, Aug 13, 2018	36.84	36.90	36.46	36.51
4175	AMEX	IXC	Fri, Aug 10, 2018	36.77	36.85	36.57	36.83
4174	AMEX	IXC	Thu, Aug 9, 2018	37.35	37.35	37.05	37.06
4173	AMEX	IXC	Wed, Aug 8, 2018	37.48	37.48	37.19	37.40
4172	AMEX	IXC	Tue, Aug 7, 2018	37.68	37.84	37.59	37.62
4171	AMEX	IXC	Mon, Aug 6, 2018	37.17	37.41	37.10	37.25
4170	AMEX	IXC	Fri, Aug 3, 2018	37.12	37.22	37.05	37.17
4169	AMEX	IXC	Thu, Aug 2, 2018	37.11	37.27	36.91	37.18
4168	AMEX	IXC	Wed, Aug 1, 2018	37.64	37.64	37.34	37.52
4167	AMEX	IXC	Tue, Jul 31, 2018	38.05	38.15	37.88	37.91
4166	AMEX	IXC	Mon, Jul 30, 2018	37.89	37.99	37.80	37.84
4165	AMEX	IXC	Fri, Jul 27, 2018	37.43	37.79	37.43	37.61
4164	AMEX	IXC	Thu, Jul 26, 2018	37.38	37.66	37.35	37.63
4163	AMEX	IXC	Wed, Jul 25, 2018	37.29	37.67	37.21	37.64
4162	AMEX	IXC	Tue, Jul 24, 2018	37.04	37.50	37.04	37.28
4161	AMEX	IXC	Mon, Jul 23, 2018	37.07	37.11	36.84	36.86
4160	AMEX	IXC	Fri, Jul 20, 2018	37.08	37.12	36.93	37.02
4159	AMEX	IXC	Thu, Jul 19, 2018	36.85	37.09	36.85	36.96
4158	AMEX	IXC	Wed, Jul 18, 2018	36.79	36.99	36.49	36.96
4157	AMEX	IXC	Tue, Jul 17, 2018	36.90	37.13	36.79	36.93
4156	AMEX	IXC	Mon, Jul 16, 2018	37.25	37.27	36.89	37.16
4155	AMEX	IXC	Fri, Jul 13, 2018	37.43	37.72	37.37	37.61
4154	AMEX	IXC	Thu, Jul 12, 2018	37.48	37.55	37.26	37.50
4153	AMEX	IXC	Wed, Jul 11, 2018	37.77	37.96	37.17	37.32
4152	AMEX	IXC	Tue, Jul 10, 2018	38.15	38.47	38.15	38.25
4151	AMEX	IXC	Mon, Jul 9, 2018	37.72	38.00	37.68	38.00
4150	AMEX	IXC	Fri, Jul 6, 2018	37.09	37.54	36.99	37.47
4149	AMEX	IXC	Thu, Jul 5, 2018	37.43	37.54	37.08	37.17
4148	AMEX	IXC	Tue, Jul 3, 2018	37.29	37.65	37.08	37.19
4147	AMEX	IXC	Mon, Jul 2, 2018	37.09	37.14	36.69	36.87
4146	AMEX	IXC	Fri, Jun 29, 2018	37.18	37.63	37.18	37.38
4145	AMEX	IXC	Thu, Jun 28, 2018	37.04	37.12	36.74	37.08
4144	AMEX	IXC	Wed, Jun 27, 2018	36.94	37.41	36.87	37.00
4143	AMEX	IXC	Tue, Jun 26, 2018	36.27	36.63	36.13	36.55
4142	AMEX	IXC	Mon, Jun 25, 2018	36.65	36.70	35.94	36.11
4141	AMEX	IXC	Fri, Jun 22, 2018	36.74	37.06	36.74	36.80
4140	AMEX	IXC	Thu, Jun 21, 2018	36.32	36.33	35.83	35.90
4139	AMEX	IXC	Wed, Jun 20, 2018	36.61	36.65	36.33	36.50
4138	AMEX	IXC	Tue, Jun 19, 2018	36.20	36.56	36.12	36.48
4137	AMEX	IXC	Mon, Jun 18, 2018	36.65	37.25	36.65	36.59
4136	AMEX	IXC	Fri, Jun 15, 2018	37.30	37.30	36.77	36.82
4135	AMEX	IXC	Thu, Jun 14, 2018	37.72	37.80	37.53	37.53
4134	AMEX	IXC	Wed, Jun 13, 2018	37.72	37.80	37.48	37.59
4133	AMEX	IXC	Tue, Jun 12, 2018	38.12	38.12	37.67	37.73
4132	AMEX	IXC	Mon, Jun 11, 2018	37.89	38.30	37.89	38.11
4131	AMEX	IXC	Fri, Jun 8, 2018	37.96	38.02	37.69	37.92
4130	AMEX	IXC	Thu, Jun 7, 2018	37.65	38.13	37.65	37.93
4129	AMEX	IXC	Wed, Jun 6, 2018	37.43	37.58	37.23	37.46
4128	AMEX	IXC	Tue, Jun 5, 2018	37.29	37.48	37.15	37.28
4127	AMEX	IXC	Mon, Jun 4, 2018	37.71	38.00	37.32	37.37
4126	AMEX	IXC	Fri, Jun 1, 2018	37.73	37.84	37.49	37.63
4125	AMEX	IXC	Thu, May 31, 2018	37.52	37.77	37.40	37.48
4124	AMEX	IXC	Wed, May 30, 2018	37.02	37.75	36.94	37.68
4123	AMEX	IXC	Tue, May 29, 2018	36.43	36.76	36.34	36.54
4122	AMEX	IXC	Fri, May 25, 2018	37.23	37.23	36.64	36.89
4121	AMEX	IXC	Thu, May 24, 2018	38.10	38.10	37.68	37.87
4120	AMEX	IXC	Wed, May 23, 2018	38.42	38.53	38.11	38.46
4119	AMEX	IXC	Tue, May 22, 2018	39.29	39.50	38.86	38.94
4118	AMEX	IXC	Mon, May 21, 2018	39.30	39.39	39.14	39.39
4117	AMEX	IXC	Fri, May 18, 2018	39.23	39.27	39.00	39.04
4116	AMEX	IXC	Thu, May 17, 2018	38.96	39.37	38.88	39.24
4115	AMEX	IXC	Wed, May 16, 2018	38.78	38.83	38.58	38.83
4114	AMEX	IXC	Tue, May 15, 2018	38.66	38.81	38.52	38.76
4113	AMEX	IXC	Mon, May 14, 2018	38.65	38.89	38.65	38.79
4112	AMEX	IXC	Fri, May 11, 2018	38.50	38.66	38.40	38.46
4111	AMEX	IXC	Thu, May 10, 2018	38.26	38.46	38.08	38.39
4110	AMEX	IXC	Wed, May 9, 2018	37.67	38.25	37.67	38.02
4109	AMEX	IXC	Tue, May 8, 2018	37.05	37.24	36.56	37.21
4108	AMEX	IXC	Mon, May 7, 2018	37.36	37.75	37.13	37.16
4107	AMEX	IXC	Fri, May 4, 2018	36.76	37.20	36.67	37.12
4106	AMEX	IXC	Thu, May 3, 2018	36.82	36.96	36.51	36.88
4105	AMEX	IXC	Wed, May 2, 2018	36.77	37.18	36.77	36.89
4104	AMEX	IXC	Tue, May 1, 2018	36.92	36.96	36.50	36.87
4103	AMEX	IXC	Mon, Apr 30, 2018	36.95	37.30	36.79	37.04
4102	AMEX	IXC	Fri, Apr 27, 2018	37.02	37.17	36.88	37.04
4101	AMEX	IXC	Thu, Apr 26, 2018	37.00	37.27	36.95	37.25
4100	AMEX	IXC	Wed, Apr 25, 2018	36.63	36.93	36.44	36.89
4099	AMEX	IXC	Tue, Apr 24, 2018	37.14	37.30	36.61	36.75
4098	AMEX	IXC	Mon, Apr 23, 2018	36.74	37.01	36.59	36.97
4097	AMEX	IXC	Fri, Apr 20, 2018	36.90	36.98	36.64	36.86
4096	AMEX	IXC	Thu, Apr 19, 2018	37.09	37.34	36.90	37.03
4095	AMEX	IXC	Wed, Apr 18, 2018	36.77	37.21	36.77	36.97
4094	AMEX	IXC	Tue, Apr 17, 2018	36.28	36.50	36.13	36.43
4093	AMEX	IXC	Mon, Apr 16, 2018	36.08	36.36	35.90	36.21
4092	AMEX	IXC	Fri, Apr 13, 2018	35.78	36.17	35.78	36.01
4091	AMEX	IXC	Thu, Apr 12, 2018	35.85	35.97	35.68	35.81
4090	AMEX	IXC	Wed, Apr 11, 2018	35.45	35.89	35.44	35.77
4089	AMEX	IXC	Tue, Apr 10, 2018	35.00	35.69	34.97	35.45
4088	AMEX	IXC	Mon, Apr 9, 2018	34.59	34.82	34.41	34.50
4087	AMEX	IXC	Fri, Apr 6, 2018	34.66	34.86	34.04	34.38
4086	AMEX	IXC	Thu, Apr 5, 2018	34.25	34.93	34.25	34.80
4085	AMEX	IXC	Wed, Apr 4, 2018	33.56	34.18	33.43	34.11
4084	AMEX	IXC	Tue, Apr 3, 2018	33.62	34.00	33.33	33.97
4083	AMEX	IXC	Mon, Apr 2, 2018	33.82	33.87	32.94	33.32
4082	AMEX	IXC	Thu, Mar 29, 2018	33.50	34.05	33.50	33.98
4081	AMEX	IXC	Wed, Mar 28, 2018	33.76	33.81	33.32	33.32
4080	AMEX	IXC	Tue, Mar 27, 2018	34.19	34.32	33.68	33.77
4079	AMEX	IXC	Mon, Mar 26, 2018	33.94	34.13	33.55	34.08
4078	AMEX	IXC	Fri, Mar 23, 2018	33.76	34.02	33.36	33.41
4077	AMEX	IXC	Thu, Mar 22, 2018	33.95	34.02	33.57	33.61
4076	AMEX	IXC	Wed, Mar 21, 2018	33.58	34.45	33.55	34.28
4075	AMEX	IXC	Tue, Mar 20, 2018	33.33	33.61	33.33	33.40
4074	AMEX	IXC	Mon, Mar 19, 2018	33.57	33.57	33.07	33.20
4073	AMEX	IXC	Fri, Mar 16, 2018	33.41	33.81	33.41	33.69
4072	AMEX	IXC	Thu, Mar 15, 2018	33.64	33.75	33.21	33.39
4071	AMEX	IXC	Wed, Mar 14, 2018	33.92	33.92	33.56	33.62
4070	AMEX	IXC	Tue, Mar 13, 2018	34.09	34.26	33.67	33.72
4069	AMEX	IXC	Mon, Mar 12, 2018	33.99	34.16	33.84	34.00
4068	AMEX	IXC	Fri, Mar 9, 2018	33.67	33.97	33.67	33.93
4067	AMEX	IXC	Thu, Mar 8, 2018	33.57	33.64	33.27	33.46
4066	AMEX	IXC	Wed, Mar 7, 2018	33.50	33.74	33.24	33.54
4065	AMEX	IXC	Tue, Mar 6, 2018	33.96	34.09	33.68	33.83
4064	AMEX	IXC	Mon, Mar 5, 2018	33.17	33.71	33.17	33.63
4063	AMEX	IXC	Fri, Mar 2, 2018	33.03	33.43	32.86	33.38
4062	AMEX	IXC	Thu, Mar 1, 2018	33.34	33.66	33.08	33.32
4061	AMEX	IXC	Wed, Feb 28, 2018	34.28	34.37	33.41	33.41
4060	AMEX	IXC	Tue, Feb 27, 2018	34.56	34.73	34.11	34.11
4059	AMEX	IXC	Mon, Feb 26, 2018	34.50	34.62	34.36	34.57
4058	AMEX	IXC	Fri, Feb 23, 2018	33.94	34.37	33.93	34.36
4057	AMEX	IXC	Thu, Feb 22, 2018	33.63	34.11	33.58	33.70
4056	AMEX	IXC	Wed, Feb 21, 2018	33.86	34.07	33.45	33.45
4055	AMEX	IXC	Tue, Feb 20, 2018	34.02	34.20	33.76	33.84
4054	AMEX	IXC	Fri, Feb 16, 2018	33.96	34.26	33.86	34.00
4053	AMEX	IXC	Thu, Feb 15, 2018	34.18	34.18	33.59	34.06
4052	AMEX	IXC	Wed, Feb 14, 2018	33.27	34.10	33.18	34.07
4051	AMEX	IXC	Tue, Feb 13, 2018	33.53	33.67	33.42	33.59
4050	AMEX	IXC	Mon, Feb 12, 2018	33.50	33.88	33.40	33.66
4049	AMEX	IXC	Fri, Feb 9, 2018	33.32	33.47	32.09	33.13
4048	AMEX	IXC	Thu, Feb 8, 2018	34.26	34.27	33.16	33.17
4047	AMEX	IXC	Wed, Feb 7, 2018	34.68	35.00	34.09	34.11
4046	AMEX	IXC	Tue, Feb 6, 2018	33.79	34.77	33.70	34.77
4045	AMEX	IXC	Mon, Feb 5, 2018	35.33	35.59	33.93	34.29
4044	AMEX	IXC	Fri, Feb 2, 2018	36.56	36.58	35.66	35.77
4043	AMEX	IXC	Thu, Feb 1, 2018	36.79	37.13	36.69	37.11
4042	AMEX	IXC	Wed, Jan 31, 2018	36.93	36.97	36.68	36.79
4041	AMEX	IXC	Tue, Jan 30, 2018	37.30	37.30	36.82	36.82
4040	AMEX	IXC	Mon, Jan 29, 2018	37.89	37.93	37.48	37.54
4039	AMEX	IXC	Fri, Jan 26, 2018	37.98	38.10	37.89	38.04
4038	AMEX	IXC	Thu, Jan 25, 2018	38.40	38.40	37.82	37.92
4037	AMEX	IXC	Wed, Jan 24, 2018	38.17	38.36	37.97	38.15
4036	AMEX	IXC	Tue, Jan 23, 2018	38.00	38.05	37.83	37.98
4035	AMEX	IXC	Mon, Jan 22, 2018	37.46	38.00	37.45	38.00
4034	AMEX	IXC	Fri, Jan 19, 2018	37.36	37.39	37.17	37.34
4033	AMEX	IXC	Thu, Jan 18, 2018	37.59	37.63	37.41	37.46
4032	AMEX	IXC	Wed, Jan 17, 2018	37.54	37.84	37.29	37.70
4031	AMEX	IXC	Tue, Jan 16, 2018	37.91	37.91	37.41	37.44
4030	AMEX	IXC	Fri, Jan 12, 2018	37.60	37.89	37.57	37.88
4029	AMEX	IXC	Thu, Jan 11, 2018	36.98	37.54	36.91	37.42
4028	AMEX	IXC	Wed, Jan 10, 2018	37.01	37.03	36.84	36.84
4027	AMEX	IXC	Tue, Jan 9, 2018	37.04	37.07	36.87	36.95
4026	AMEX	IXC	Mon, Jan 8, 2018	36.81	37.03	36.77	36.98
4025	AMEX	IXC	Fri, Jan 5, 2018	36.94	36.94	36.67	36.89
4024	AMEX	IXC	Thu, Jan 4, 2018	36.70	36.91	36.62	36.87
4023	AMEX	IXC	Wed, Jan 3, 2018	36.20	36.62	36.17	36.57
4022	AMEX	IXC	Tue, Jan 2, 2018	35.73	36.14	35.63	36.12
4021	AMEX	IXC	Fri, Dec 29, 2017	35.74	35.75	35.50	35.55
4020	AMEX	IXC	Thu, Dec 28, 2017	35.52	35.57	35.45	35.55
4019	AMEX	IXC	Wed, Dec 27, 2017	35.52	35.57	35.41	35.47
4018	AMEX	IXC	Tue, Dec 26, 2017	35.30	35.51	35.22	35.48
4017	AMEX	IXC	Fri, Dec 22, 2017	35.16	35.28	35.08	35.20
4016	AMEX	IXC	Thu, Dec 21, 2017	34.64	35.26	34.60	35.14
4015	AMEX	IXC	Wed, Dec 20, 2017	34.96	35.17	34.84	34.59
4014	AMEX	IXC	Tue, Dec 19, 2017	34.85	34.96	34.80	34.84
4013	AMEX	IXC	Mon, Dec 18, 2017	34.68	34.98	34.68	34.86
4012	AMEX	IXC	Fri, Dec 15, 2017	34.78	34.78	34.53	34.54
4011	AMEX	IXC	Thu, Dec 14, 2017	34.74	34.88	34.67	34.70
4010	AMEX	IXC	Wed, Dec 13, 2017	34.91	34.91	34.74	34.80
4009	AMEX	IXC	Tue, Dec 12, 2017	34.98	34.99	34.79	34.85
4008	AMEX	IXC	Mon, Dec 11, 2017	34.65	34.89	34.62	34.79
4007	AMEX	IXC	Fri, Dec 8, 2017	34.51	34.57	34.34	34.57
4006	AMEX	IXC	Thu, Dec 7, 2017	34.27	34.42	34.19	34.38
4005	AMEX	IXC	Wed, Dec 6, 2017	34.61	34.61	34.28	34.32
4004	AMEX	IXC	Tue, Dec 5, 2017	34.85	34.88	34.66	34.69
4003	AMEX	IXC	Mon, Dec 4, 2017	34.91	35.15	34.77	34.79
4002	AMEX	IXC	Fri, Dec 1, 2017	34.74	35.01	34.55	34.86
4001	AMEX	IXC	Thu, Nov 30, 2017	34.30	34.66	34.30	34.55
4000	AMEX	IXC	Wed, Nov 29, 2017	34.14	34.27	33.97	34.16
3999	AMEX	IXC	Tue, Nov 28, 2017	34.04	34.22	34.03	34.17
3998	AMEX	IXC	Mon, Nov 27, 2017	34.18	34.18	33.83	33.83
3997	AMEX	IXC	Fri, Nov 24, 2017	34.25	34.30	34.25	34.26
3996	AMEX	IXC	Wed, Nov 22, 2017	34.15	34.21	34.09	34.15
3995	AMEX	IXC	Tue, Nov 21, 2017	33.93	34.10	33.91	33.95
3994	AMEX	IXC	Mon, Nov 20, 2017	33.77	33.77	33.61	33.71
3993	AMEX	IXC	Fri, Nov 17, 2017	33.68	33.81	33.64	33.77
3992	AMEX	IXC	Thu, Nov 16, 2017	33.74	33.84	33.62	33.68
3991	AMEX	IXC	Wed, Nov 15, 2017	33.83	33.89	33.66	33.77
3990	AMEX	IXC	Tue, Nov 14, 2017	34.56	34.56	34.14	34.15
3989	AMEX	IXC	Mon, Nov 13, 2017	34.72	34.84	34.62	34.71
3988	AMEX	IXC	Fri, Nov 10, 2017	35.02	35.02	34.72	34.91
3987	AMEX	IXC	Thu, Nov 9, 2017	34.88	35.13	34.81	35.07
3986	AMEX	IXC	Wed, Nov 8, 2017	35.08	35.13	34.87	35.02
3985	AMEX	IXC	Tue, Nov 7, 2017	35.23	35.27	34.99	35.11
3984	AMEX	IXC	Mon, Nov 6, 2017	34.61	35.17	34.58	35.16
3983	AMEX	IXC	Fri, Nov 3, 2017	34.42	34.55	34.33	34.47
3982	AMEX	IXC	Thu, Nov 2, 2017	34.42	34.46	34.26	34.43
3981	AMEX	IXC	Wed, Nov 1, 2017	34.32	34.52	34.26	34.39
3980	AMEX	IXC	Tue, Oct 31, 2017	33.99	34.22	33.93	34.09
3979	AMEX	IXC	Mon, Oct 30, 2017	33.76	33.99	33.76	33.95
3978	AMEX	IXC	Fri, Oct 27, 2017	33.38	33.73	33.20	33.68
3977	AMEX	IXC	Thu, Oct 26, 2017	33.47	33.53	33.37	33.47
3976	AMEX	IXC	Wed, Oct 25, 2017	33.66	33.71	33.32	33.44
3975	AMEX	IXC	Tue, Oct 24, 2017	33.67	33.79	33.60	33.64
3974	AMEX	IXC	Mon, Oct 23, 2017	33.72	33.86	33.54	33.57
3973	AMEX	IXC	Fri, Oct 20, 2017	33.75	33.79	33.62	33.72
3972	AMEX	IXC	Thu, Oct 19, 2017	33.61	33.82	33.60	33.71
3971	AMEX	IXC	Wed, Oct 18, 2017	33.92	34.02	33.74	33.75
3970	AMEX	IXC	Tue, Oct 17, 2017	33.96	34.00	33.79	33.92
3969	AMEX	IXC	Mon, Oct 16, 2017	34.00	34.13	33.93	33.95
3968	AMEX	IXC	Fri, Oct 13, 2017	34.01	34.16	33.87	33.87
3967	AMEX	IXC	Thu, Oct 12, 2017	33.79	33.90	33.71	33.82
3966	AMEX	IXC	Wed, Oct 11, 2017	33.91	34.00	33.81	33.98
3965	AMEX	IXC	Tue, Oct 10, 2017	33.97	34.08	33.83	33.86
3964	AMEX	IXC	Mon, Oct 9, 2017	33.71	33.80	33.69	33.72
3963	AMEX	IXC	Fri, Oct 6, 2017	33.73	33.73	33.56	33.67
3962	AMEX	IXC	Thu, Oct 5, 2017	33.87	33.99	33.87	33.95
3961	AMEX	IXC	Wed, Oct 4, 2017	33.93	33.97	33.74	33.85
3960	AMEX	IXC	Tue, Oct 3, 2017	33.90	34.07	33.86	33.99
3959	AMEX	IXC	Mon, Oct 2, 2017	33.74	33.94	33.58	33.93
3958	AMEX	IXC	Fri, Sep 29, 2017	33.91	33.99	33.82	33.99
3957	AMEX	IXC	Thu, Sep 28, 2017	33.97	34.11	33.89	33.97
3956	AMEX	IXC	Wed, Sep 27, 2017	33.81	33.90	33.68	33.87
3955	AMEX	IXC	Tue, Sep 26, 2017	33.83	33.89	33.73	33.84
3954	AMEX	IXC	Mon, Sep 25, 2017	33.60	33.95	33.60	33.89
3953	AMEX	IXC	Fri, Sep 22, 2017	33.35	33.62	33.35	33.54
3952	AMEX	IXC	Thu, Sep 21, 2017	33.35	33.42	33.25	33.39
3951	AMEX	IXC	Wed, Sep 20, 2017	33.19	33.41	33.19	33.33
3950	AMEX	IXC	Tue, Sep 19, 2017	33.00	33.13	32.96	33.07
3949	AMEX	IXC	Mon, Sep 18, 2017	32.82	32.96	32.80	32.94
3948	AMEX	IXC	Fri, Sep 15, 2017	32.85	32.85	32.67	32.81
3947	AMEX	IXC	Thu, Sep 14, 2017	32.65	32.92	32.65	32.81
3946	AMEX	IXC	Wed, Sep 13, 2017	32.38	32.62	32.38	32.59
3945	AMEX	IXC	Tue, Sep 12, 2017	32.22	32.41	32.22	32.34
3944	AMEX	IXC	Mon, Sep 11, 2017	32.05	32.25	32.00	32.24
3943	AMEX	IXC	Fri, Sep 8, 2017	32.21	32.21	31.89	31.97
3942	AMEX	IXC	Thu, Sep 7, 2017	32.18	32.26	32.10	32.26
3941	AMEX	IXC	Wed, Sep 6, 2017	31.71	32.14	31.70	32.07
3940	AMEX	IXC	Tue, Sep 5, 2017	31.57	31.72	31.40	31.61
3939	AMEX	IXC	Fri, Sep 1, 2017	31.28	31.53	31.16	31.42
3938	AMEX	IXC	Thu, Aug 31, 2017	31.10	31.28	31.05	31.20
3937	AMEX	IXC	Wed, Aug 30, 2017	30.98	31.10	30.91	31.00
3936	AMEX	IXC	Tue, Aug 29, 2017	30.91	31.09	30.88	31.08
3935	AMEX	IXC	Mon, Aug 28, 2017	31.23	31.28	31.00	31.06
3934	AMEX	IXC	Fri, Aug 25, 2017	31.15	31.30	31.15	31.20
3933	AMEX	IXC	Thu, Aug 24, 2017	31.02	31.14	30.95	31.03
3932	AMEX	IXC	Wed, Aug 23, 2017	30.81	31.12	30.81	31.05
3931	AMEX	IXC	Tue, Aug 22, 2017	30.77	30.91	30.77	30.88
3930	AMEX	IXC	Mon, Aug 21, 2017	30.76	30.76	30.58	30.64
3929	AMEX	IXC	Fri, Aug 18, 2017	30.59	30.91	30.55	30.79
3928	AMEX	IXC	Thu, Aug 17, 2017	30.87	30.92	30.58	30.59
3927	AMEX	IXC	Wed, Aug 16, 2017	31.21	31.24	30.90	30.96
3926	AMEX	IXC	Tue, Aug 15, 2017	31.17	31.17	30.94	31.09
3925	AMEX	IXC	Mon, Aug 14, 2017	31.42	31.51	31.22	31.23
3924	AMEX	IXC	Fri, Aug 11, 2017	31.41	31.50	31.31	31.31
3923	AMEX	IXC	Thu, Aug 10, 2017	31.92	31.93	31.46	31.50
3922	AMEX	IXC	Wed, Aug 9, 2017	31.89	31.98	31.78	31.90
3921	AMEX	IXC	Tue, Aug 8, 2017	31.96	32.10	31.83	31.88
3920	AMEX	IXC	Mon, Aug 7, 2017	32.02	32.05	31.91	31.96
3919	AMEX	IXC	Fri, Aug 4, 2017	32.02	32.13	31.94	32.10
3918	AMEX	IXC	Thu, Aug 3, 2017	32.28	32.28	31.91	31.99
3917	AMEX	IXC	Wed, Aug 2, 2017	32.17	32.39	32.05	32.28
3916	AMEX	IXC	Tue, Aug 1, 2017	32.28	32.45	32.16	32.26
3915	AMEX	IXC	Mon, Jul 31, 2017	32.10	32.29	32.00	32.14
3914	AMEX	IXC	Fri, Jul 28, 2017	31.90	32.19	31.88	32.02
3913	AMEX	IXC	Thu, Jul 27, 2017	31.85	31.99	31.72	31.99
3912	AMEX	IXC	Wed, Jul 26, 2017	31.83	31.99	31.68	31.79
3911	AMEX	IXC	Tue, Jul 25, 2017	31.66	31.82	31.65	31.65
3910	AMEX	IXC	Mon, Jul 24, 2017	31.43	31.43	31.28	31.33
3909	AMEX	IXC	Fri, Jul 21, 2017	31.60	31.69	31.35	31.40
3908	AMEX	IXC	Thu, Jul 20, 2017	31.86	31.96	31.64	31.69
3907	AMEX	IXC	Wed, Jul 19, 2017	31.32	31.72	31.32	31.71
3906	AMEX	IXC	Tue, Jul 18, 2017	31.50	31.52	31.20	31.30
3905	AMEX	IXC	Mon, Jul 17, 2017	31.40	31.52	31.33	31.36
3904	AMEX	IXC	Fri, Jul 14, 2017	31.28	31.49	31.26	31.45
3903	AMEX	IXC	Thu, Jul 13, 2017	31.12	31.17	30.97	31.16
3902	AMEX	IXC	Wed, Jul 12, 2017	31.14	31.33	31.01	31.09
3901	AMEX	IXC	Tue, Jul 11, 2017	30.70	30.92	30.53	30.88
3900	AMEX	IXC	Mon, Jul 10, 2017	30.54	30.75	30.54	30.70
3899	AMEX	IXC	Fri, Jul 7, 2017	30.65	30.67	30.34	30.62
3898	AMEX	IXC	Thu, Jul 6, 2017	30.99	31.10	30.67	30.71
3897	AMEX	IXC	Wed, Jul 5, 2017	31.30	31.33	30.87	30.97
3896	AMEX	IXC	Mon, Jul 3, 2017	31.11	31.58	31.04	31.50
3895	AMEX	IXC	Fri, Jun 30, 2017	31.10	31.14	30.89	31.04
3894	AMEX	IXC	Thu, Jun 29, 2017	31.15	31.30	30.94	30.98
3893	AMEX	IXC	Wed, Jun 28, 2017	30.93	31.23	30.91	31.11
3892	AMEX	IXC	Tue, Jun 27, 2017	30.91	31.07	30.82	30.85
3891	AMEX	IXC	Mon, Jun 26, 2017	30.91	30.93	30.67	30.76
3890	AMEX	IXC	Fri, Jun 23, 2017	30.62	30.82	30.55	30.76
3889	AMEX	IXC	Thu, Jun 22, 2017	30.58	30.78	30.50	30.63
3888	AMEX	IXC	Wed, Jun 21, 2017	30.94	31.07	30.46	30.57
3887	AMEX	IXC	Tue, Jun 20, 2017	31.17	31.17	30.77	30.97
3886	AMEX	IXC	Mon, Jun 19, 2017	32.22	32.24	32.02	31.55
3885	AMEX	IXC	Fri, Jun 16, 2017	31.87	32.19	31.76	32.17
3884	AMEX	IXC	Thu, Jun 15, 2017	31.72	31.84	31.61	31.70
3883	AMEX	IXC	Wed, Jun 14, 2017	32.57	32.57	31.90	31.99
3882	AMEX	IXC	Tue, Jun 13, 2017	32.42	32.59	32.33	32.57
3881	AMEX	IXC	Mon, Jun 12, 2017	32.40	32.58	32.25	32.35
3880	AMEX	IXC	Fri, Jun 9, 2017	31.67	32.20	31.67	32.19
3879	AMEX	IXC	Thu, Jun 8, 2017	31.64	31.83	31.61	31.64
3878	AMEX	IXC	Wed, Jun 7, 2017	32.15	32.23	31.59	31.74
3877	AMEX	IXC	Tue, Jun 6, 2017	31.86	32.24	31.85	32.23
3876	AMEX	IXC	Mon, Jun 5, 2017	31.86	32.02	31.80	31.95
3875	AMEX	IXC	Fri, Jun 2, 2017	32.06	32.06	31.76	31.90
3874	AMEX	IXC	Thu, Jun 1, 2017	32.03	32.29	31.96	32.21
3873	AMEX	IXC	Wed, May 31, 2017	32.04	32.10	31.90	32.00
3872	AMEX	IXC	Tue, May 30, 2017	32.36	32.42	32.17	32.19
3871	AMEX	IXC	Fri, May 26, 2017	32.48	32.50	32.36	32.44
3870	AMEX	IXC	Thu, May 25, 2017	32.90	33.09	32.41	32.49
3869	AMEX	IXC	Wed, May 24, 2017	33.07	33.16	32.88	33.02
3868	AMEX	IXC	Tue, May 23, 2017	33.18	33.18	33.01	33.08
3867	AMEX	IXC	Mon, May 22, 2017	33.26	33.26	32.98	33.10
3866	AMEX	IXC	Fri, May 19, 2017	32.85	33.15	32.85	33.09
3865	AMEX	IXC	Thu, May 18, 2017	32.59	32.80	32.45	32.64
3864	AMEX	IXC	Wed, May 17, 2017	33.01	33.13	32.77	32.78
3863	AMEX	IXC	Tue, May 16, 2017	33.32	33.32	33.04	33.10
3862	AMEX	IXC	Mon, May 15, 2017	33.31	33.42	33.04	33.11
3861	AMEX	IXC	Fri, May 12, 2017	32.83	32.92	32.71	32.83
3860	AMEX	IXC	Thu, May 11, 2017	33.00	33.00	32.78	32.82
3859	AMEX	IXC	Wed, May 10, 2017	32.78	33.04	32.72	32.90
3858	AMEX	IXC	Tue, May 9, 2017	32.77	32.77	32.41	32.54
3857	AMEX	IXC	Mon, May 8, 2017	32.55	32.74	32.50	32.72
3856	AMEX	IXC	Fri, May 5, 2017	32.00	32.59	31.99	32.59
3855	AMEX	IXC	Thu, May 4, 2017	32.23	32.26	31.82	31.97
3854	AMEX	IXC	Wed, May 3, 2017	32.29	32.49	32.21	32.39
3853	AMEX	IXC	Tue, May 2, 2017	32.47	32.58	32.25	32.36
3852	AMEX	IXC	Mon, May 1, 2017	32.47	32.51	32.35	32.42
3851	AMEX	IXC	Fri, Apr 28, 2017	32.62	32.64	32.45	32.49
3850	AMEX	IXC	Thu, Apr 27, 2017	32.64	32.64	32.18	32.46
3849	AMEX	IXC	Wed, Apr 26, 2017	32.81	33.18	32.76	32.80
3848	AMEX	IXC	Tue, Apr 25, 2017	32.74	33.00	32.73	32.95
3847	AMEX	IXC	Mon, Apr 24, 2017	32.69	32.84	32.61	32.69
3846	AMEX	IXC	Fri, Apr 21, 2017	32.36	32.42	32.19	32.36
3845	AMEX	IXC	Thu, Apr 20, 2017	32.41	32.65	32.40	32.47
3844	AMEX	IXC	Wed, Apr 19, 2017	32.89	32.93	32.27	32.33
3843	AMEX	IXC	Tue, Apr 18, 2017	32.94	33.14	32.75	32.86
3842	AMEX	IXC	Mon, Apr 17, 2017	33.17	33.22	33.03	33.19
3841	AMEX	IXC	Thu, Apr 13, 2017	33.53	33.54	32.98	33.03
3840	AMEX	IXC	Wed, Apr 12, 2017	33.69	33.89	33.51	33.62
3839	AMEX	IXC	Tue, Apr 11, 2017	33.73	33.73	33.39	33.72
3838	AMEX	IXC	Mon, Apr 10, 2017	33.57	33.80	33.57	33.68
3837	AMEX	IXC	Fri, Apr 7, 2017	33.58	33.67	33.46	33.51
3836	AMEX	IXC	Thu, Apr 6, 2017	33.37	33.60	33.37	33.49
3835	AMEX	IXC	Wed, Apr 5, 2017	33.60	33.87	33.22	33.23
3834	AMEX	IXC	Tue, Apr 4, 2017	33.12	33.37	32.92	33.37
3833	AMEX	IXC	Mon, Apr 3, 2017	33.22	33.25	32.82	33.11
3832	AMEX	IXC	Fri, Mar 31, 2017	33.19	33.32	33.08	33.20
3831	AMEX	IXC	Thu, Mar 30, 2017	33.42	33.51	33.25	33.30
3830	AMEX	IXC	Wed, Mar 29, 2017	32.82	33.29	32.81	33.25
3829	AMEX	IXC	Tue, Mar 28, 2017	32.63	32.96	32.55	32.91
3828	AMEX	IXC	Mon, Mar 27, 2017	32.28	32.59	32.28	32.55
3827	AMEX	IXC	Fri, Mar 24, 2017	32.66	32.71	32.54	32.56
3826	AMEX	IXC	Thu, Mar 23, 2017	32.60	32.89	32.60	32.67
3825	AMEX	IXC	Wed, Mar 22, 2017	32.61	32.86	32.53	32.79
3824	AMEX	IXC	Tue, Mar 21, 2017	33.06	33.16	32.66	32.75
3823	AMEX	IXC	Mon, Mar 20, 2017	32.89	32.97	32.75	32.93
3822	AMEX	IXC	Fri, Mar 17, 2017	33.12	33.19	33.01	33.02
3821	AMEX	IXC	Thu, Mar 16, 2017	33.22	33.23	32.94	33.05
3820	AMEX	IXC	Wed, Mar 15, 2017	32.57	33.11	32.49	33.08
3819	AMEX	IXC	Tue, Mar 14, 2017	32.46	32.48	32.14	32.32
3818	AMEX	IXC	Mon, Mar 13, 2017	32.75	32.89	32.70	32.80
3817	AMEX	IXC	Fri, Mar 10, 2017	32.92	32.97	32.58	32.78
3816	AMEX	IXC	Thu, Mar 9, 2017	32.31	32.65	32.19	32.62
3815	AMEX	IXC	Wed, Mar 8, 2017	33.14	33.22	32.46	32.47
3814	AMEX	IXC	Tue, Mar 7, 2017	33.52	33.57	33.24	33.27
3813	AMEX	IXC	Mon, Mar 6, 2017	33.29	33.48	33.24	33.45
3812	AMEX	IXC	Fri, Mar 3, 2017	33.39	33.54	33.36	33.41
3811	AMEX	IXC	Thu, Mar 2, 2017	33.45	33.61	33.37	33.38
3810	AMEX	IXC	Wed, Mar 1, 2017	33.37	33.73	33.37	33.62
3809	AMEX	IXC	Tue, Feb 28, 2017	33.11	33.25	33.05	33.11
3808	AMEX	IXC	Mon, Feb 27, 2017	33.02	33.29	33.02	33.23
3807	AMEX	IXC	Fri, Feb 24, 2017	33.17	33.24	32.93	33.03
3806	AMEX	IXC	Thu, Feb 23, 2017	33.65	33.65	33.30	33.42
3805	AMEX	IXC	Wed, Feb 22, 2017	33.51	33.52	33.25	33.27
3804	AMEX	IXC	Tue, Feb 21, 2017	33.67	33.84	33.65	33.72
3803	AMEX	IXC	Fri, Feb 17, 2017	33.44	33.49	33.35	33.44
3802	AMEX	IXC	Thu, Feb 16, 2017	34.07	34.10	33.66	33.70
3801	AMEX	IXC	Wed, Feb 15, 2017	34.00	34.08	33.89	34.00
3800	AMEX	IXC	Tue, Feb 14, 2017	34.10	34.10	33.76	34.10
3799	AMEX	IXC	Mon, Feb 13, 2017	33.97	34.06	33.89	34.05
3798	AMEX	IXC	Fri, Feb 10, 2017	33.86	34.07	33.86	33.92
3797	AMEX	IXC	Thu, Feb 9, 2017	33.52	33.74	33.52	33.64
3796	AMEX	IXC	Wed, Feb 8, 2017	33.18	33.36	32.83	33.35
3795	AMEX	IXC	Tue, Feb 7, 2017	33.65	33.65	33.20	33.31
3794	AMEX	IXC	Mon, Feb 6, 2017	34.11	34.11	33.74	33.79
3793	AMEX	IXC	Fri, Feb 3, 2017	34.00	34.24	33.89	34.14
3792	AMEX	IXC	Thu, Feb 2, 2017	33.79	33.91	33.61	33.87
3791	AMEX	IXC	Wed, Feb 1, 2017	34.10	34.10	33.52	33.72
3790	AMEX	IXC	Tue, Jan 31, 2017	33.91	33.99	33.68	33.89
3789	AMEX	IXC	Mon, Jan 30, 2017	34.26	34.26	33.69	33.84
3788	AMEX	IXC	Fri, Jan 27, 2017	34.60	34.61	34.38	34.46
3787	AMEX	IXC	Thu, Jan 26, 2017	34.91	34.97	34.71	34.78
3786	AMEX	IXC	Wed, Jan 25, 2017	34.74	35.02	34.74	34.88
3785	AMEX	IXC	Tue, Jan 24, 2017	34.42	34.83	34.42	34.72
3784	AMEX	IXC	Mon, Jan 23, 2017	34.56	34.56	34.21	34.39
3783	AMEX	IXC	Fri, Jan 20, 2017	34.65	34.83	34.54	34.63
3782	AMEX	IXC	Thu, Jan 19, 2017	34.66	34.66	34.32	34.46
3781	AMEX	IXC	Wed, Jan 18, 2017	34.80	34.87	34.63	34.72
3780	AMEX	IXC	Tue, Jan 17, 2017	34.75	35.01	34.75	34.91
3779	AMEX	IXC	Fri, Jan 13, 2017	34.81	34.86	34.71	34.80
3778	AMEX	IXC	Thu, Jan 12, 2017	35.10	35.10	34.72	34.80
3777	AMEX	IXC	Wed, Jan 11, 2017	34.48	34.88	34.48	34.86
3776	AMEX	IXC	Tue, Jan 10, 2017	34.65	34.77	34.43	34.43
3775	AMEX	IXC	Mon, Jan 9, 2017	34.86	34.89	34.67	34.71
3774	AMEX	IXC	Fri, Jan 6, 2017	35.23	35.26	35.04	35.18
3773	AMEX	IXC	Thu, Jan 5, 2017	35.26	35.43	35.16	35.28
3772	AMEX	IXC	Wed, Jan 4, 2017	35.27	35.31	35.09	35.23
3771	AMEX	IXC	Tue, Jan 3, 2017	35.05	35.38	34.88	35.22
3770	AMEX	IXC	Fri, Dec 30, 2016	34.90	35.00	34.67	34.80
3769	AMEX	IXC	Thu, Dec 29, 2016	34.84	34.91	34.76	34.81
3768	AMEX	IXC	Wed, Dec 28, 2016	35.10	35.15	34.75	34.76
3767	AMEX	IXC	Tue, Dec 27, 2016	35.27	35.27	35.00	35.06
3766	AMEX	IXC	Fri, Dec 23, 2016	34.95	35.02	34.90	34.98
3765	AMEX	IXC	Thu, Dec 22, 2016	34.86	35.04	34.81	34.96
3764	AMEX	IXC	Wed, Dec 21, 2016	35.46	35.51	35.32	34.91
3763	AMEX	IXC	Tue, Dec 20, 2016	35.50	35.53	35.27	35.32
3762	AMEX	IXC	Mon, Dec 19, 2016	35.56	35.56	35.30	35.31
3761	AMEX	IXC	Fri, Dec 16, 2016	35.45	35.57	35.35	35.50
3760	AMEX	IXC	Thu, Dec 15, 2016	35.03	35.35	34.84	35.21
3759	AMEX	IXC	Wed, Dec 14, 2016	35.90	35.92	35.16	35.22
3758	AMEX	IXC	Tue, Dec 13, 2016	35.85	36.16	35.53	35.98
3757	AMEX	IXC	Mon, Dec 12, 2016	35.90	36.02	35.40	35.48
3756	AMEX	IXC	Fri, Dec 9, 2016	35.13	35.24	35.00	35.19
3755	AMEX	IXC	Thu, Dec 8, 2016	35.03	35.13	34.76	35.09
3754	AMEX	IXC	Wed, Dec 7, 2016	34.66	35.02	34.66	35.01
3753	AMEX	IXC	Tue, Dec 6, 2016	34.50	34.77	34.36	34.69
3752	AMEX	IXC	Mon, Dec 5, 2016	34.70	34.88	34.56	34.69
3751	AMEX	IXC	Fri, Dec 2, 2016	34.29	34.57	34.24	34.48
3750	AMEX	IXC	Thu, Dec 1, 2016	34.77	34.91	34.33	34.37
3749	AMEX	IXC	Wed, Nov 30, 2016	33.63	34.41	33.63	34.18
3748	AMEX	IXC	Tue, Nov 29, 2016	32.63	32.84	32.39	32.74
3747	AMEX	IXC	Mon, Nov 28, 2016	33.49	33.51	33.02	33.03
3746	AMEX	IXC	Fri, Nov 25, 2016	33.56	33.58	33.36	33.45
3745	AMEX	IXC	Wed, Nov 23, 2016	33.44	33.70	33.39	33.62
3744	AMEX	IXC	Tue, Nov 22, 2016	33.59	33.71	33.28	33.60
3743	AMEX	IXC	Mon, Nov 21, 2016	33.15	33.57	33.15	33.53
3742	AMEX	IXC	Fri, Nov 18, 2016	32.61	32.85	32.58	32.70
3741	AMEX	IXC	Thu, Nov 17, 2016	33.00	33.24	32.62	32.67
3740	AMEX	IXC	Wed, Nov 16, 2016	32.87	33.11	32.71	32.78
3739	AMEX	IXC	Tue, Nov 15, 2016	32.41	33.04	32.41	33.02
3738	AMEX	IXC	Mon, Nov 14, 2016	32.04	32.19	31.72	32.16
3737	AMEX	IXC	Fri, Nov 11, 2016	32.56	32.58	31.93	32.16
3736	AMEX	IXC	Thu, Nov 10, 2016	32.93	33.10	32.68	32.85
3735	AMEX	IXC	Wed, Nov 9, 2016	32.30	33.12	32.16	32.91
3734	AMEX	IXC	Tue, Nov 8, 2016	32.36	32.78	32.32	32.60
3733	AMEX	IXC	Mon, Nov 7, 2016	32.40	32.49	32.29	32.49
3732	AMEX	IXC	Fri, Nov 4, 2016	31.96	32.08	31.70	31.85
3731	AMEX	IXC	Thu, Nov 3, 2016	32.07	32.13	31.83	32.02
3730	AMEX	IXC	Wed, Nov 2, 2016	32.17	32.21	31.74	31.95
3729	AMEX	IXC	Tue, Nov 1, 2016	32.56	32.67	32.07	32.38
3728	AMEX	IXC	Mon, Oct 31, 2016	32.54	32.64	32.31	32.36
3727	AMEX	IXC	Fri, Oct 28, 2016	32.85	33.12	32.58	32.71
3726	AMEX	IXC	Thu, Oct 27, 2016	33.06	33.16	32.91	32.92
3725	AMEX	IXC	Wed, Oct 26, 2016	32.72	33.01	32.53	32.89
3724	AMEX	IXC	Tue, Oct 25, 2016	33.14	33.32	32.93	32.94
3723	AMEX	IXC	Mon, Oct 24, 2016	33.32	33.32	32.82	33.13
3722	AMEX	IXC	Fri, Oct 21, 2016	33.09	33.23	33.00	33.18
3721	AMEX	IXC	Thu, Oct 20, 2016	33.27	33.46	33.07	33.35
3720	AMEX	IXC	Wed, Oct 19, 2016	33.19	33.55	33.15	33.33
3719	AMEX	IXC	Tue, Oct 18, 2016	33.12	33.18	32.86	32.98
3718	AMEX	IXC	Mon, Oct 17, 2016	32.81	32.97	32.63	32.76
3717	AMEX	IXC	Fri, Oct 14, 2016	33.21	33.34	32.89	32.92
3716	AMEX	IXC	Thu, Oct 13, 2016	32.79	33.13	32.59	32.97
3715	AMEX	IXC	Wed, Oct 12, 2016	33.24	33.24	32.89	33.11
3714	AMEX	IXC	Tue, Oct 11, 2016	33.62	33.62	33.04	33.21
3713	AMEX	IXC	Mon, Oct 10, 2016	33.41	33.79	33.41	33.68
3712	AMEX	IXC	Fri, Oct 7, 2016	33.29	33.37	33.00	33.15
3711	AMEX	IXC	Thu, Oct 6, 2016	33.29	33.35	33.02	33.23
3710	AMEX	IXC	Wed, Oct 5, 2016	33.08	33.34	33.01	33.23
3709	AMEX	IXC	Tue, Oct 4, 2016	32.98	33.04	32.56	32.69
3708	AMEX	IXC	Mon, Oct 3, 2016	32.92	32.98	32.65	32.88
3707	AMEX	IXC	Fri, Sep 30, 2016	32.79	33.03	32.62	32.87
3706	AMEX	IXC	Thu, Sep 29, 2016	32.59	32.88	32.28	32.51
3705	AMEX	IXC	Wed, Sep 28, 2016	31.28	32.40	31.09	32.37
3704	AMEX	IXC	Tue, Sep 27, 2016	31.07	31.19	30.84	31.13
3703	AMEX	IXC	Mon, Sep 26, 2016	31.47	31.68	31.28	31.31
3702	AMEX	IXC	Fri, Sep 23, 2016	31.80	31.98	31.39	31.53
3701	AMEX	IXC	Thu, Sep 22, 2016	32.06	32.27	31.89	31.94
3700	AMEX	IXC	Wed, Sep 21, 2016	31.31	31.68	31.27	31.67
3699	AMEX	IXC	Tue, Sep 20, 2016	31.28	31.36	31.00	31.01
3698	AMEX	IXC	Mon, Sep 19, 2016	31.53	31.62	31.30	31.30
3697	AMEX	IXC	Fri, Sep 16, 2016	31.18	31.31	31.09	31.24
3696	AMEX	IXC	Thu, Sep 15, 2016	31.28	31.72	31.23	31.58
3695	AMEX	IXC	Wed, Sep 14, 2016	31.53	31.80	31.16	31.24
3694	AMEX	IXC	Tue, Sep 13, 2016	32.16	32.16	31.49	31.58
3693	AMEX	IXC	Mon, Sep 12, 2016	32.09	32.70	32.00	32.62
3692	AMEX	IXC	Fri, Sep 9, 2016	32.98	32.98	32.36	32.37
3691	AMEX	IXC	Thu, Sep 8, 2016	33.01	33.35	32.79	33.32
3690	AMEX	IXC	Wed, Sep 7, 2016	32.82	32.94	32.72	32.80
3689	AMEX	IXC	Tue, Sep 6, 2016	32.37	32.75	32.31	32.72
3688	AMEX	IXC	Fri, Sep 2, 2016	32.13	32.37	32.10	32.27
3687	AMEX	IXC	Thu, Sep 1, 2016	31.80	31.86	31.60	31.86
3686	AMEX	IXC	Wed, Aug 31, 2016	32.27	32.27	31.75	31.91
3685	AMEX	IXC	Tue, Aug 30, 2016	32.55	32.65	32.29	32.38
3684	AMEX	IXC	Mon, Aug 29, 2016	32.24	32.52	32.21	32.48
3683	AMEX	IXC	Fri, Aug 26, 2016	32.46	32.84	32.20	32.29
3682	AMEX	IXC	Thu, Aug 25, 2016	32.50	32.55	32.31	32.42
3681	AMEX	IXC	Wed, Aug 24, 2016	32.50	32.68	32.41	32.48
3680	AMEX	IXC	Tue, Aug 23, 2016	32.46	32.74	32.46	32.63
3679	AMEX	IXC	Mon, Aug 22, 2016	32.52	32.64	32.32	32.53
3678	AMEX	IXC	Fri, Aug 19, 2016	32.94	32.95	32.77	32.86
3677	AMEX	IXC	Thu, Aug 18, 2016	32.72	33.17	32.72	33.17
3676	AMEX	IXC	Wed, Aug 17, 2016	32.56	32.70	32.37	32.68
3675	AMEX	IXC	Tue, Aug 16, 2016	32.43	32.68	32.34	32.58
3674	AMEX	IXC	Mon, Aug 15, 2016	32.39	32.54	32.38	32.44
3673	AMEX	IXC	Fri, Aug 12, 2016	32.14	32.32	32.11	32.23
3672	AMEX	IXC	Thu, Aug 11, 2016	31.63	32.20	31.63	32.05
3671	AMEX	IXC	Wed, Aug 10, 2016	31.90	32.00	31.56	31.62
3670	AMEX	IXC	Tue, Aug 9, 2016	32.00	32.16	31.77	31.88
3669	AMEX	IXC	Mon, Aug 8, 2016	31.68	32.06	31.68	31.94
3668	AMEX	IXC	Fri, Aug 5, 2016	31.38	31.62	31.32	31.61
3667	AMEX	IXC	Thu, Aug 4, 2016	31.38	31.51	31.17	31.34
3666	AMEX	IXC	Wed, Aug 3, 2016	30.82	31.27	30.77	31.26
3665	AMEX	IXC	Tue, Aug 2, 2016	30.93	31.01	30.44	30.84
3664	AMEX	IXC	Mon, Aug 1, 2016	31.21	31.38	30.66	30.73
3663	AMEX	IXC	Fri, Jul 29, 2016	31.18	31.69	31.01	31.65
3662	AMEX	IXC	Thu, Jul 28, 2016	31.52	31.60	31.31	31.46
3661	AMEX	IXC	Wed, Jul 27, 2016	31.95	32.14	31.46	31.61
3660	AMEX	IXC	Tue, Jul 26, 2016	31.63	31.90	31.54	31.90
3659	AMEX	IXC	Mon, Jul 25, 2016	32.16	32.16	31.63	31.71
3658	AMEX	IXC	Fri, Jul 22, 2016	32.43	32.44	32.30	32.43
3657	AMEX	IXC	Thu, Jul 21, 2016	32.48	32.76	32.29	32.38
3656	AMEX	IXC	Wed, Jul 20, 2016	32.49	32.73	32.28	32.59
3655	AMEX	IXC	Tue, Jul 19, 2016	32.72	32.76	32.54	32.65
3654	AMEX	IXC	Mon, Jul 18, 2016	32.66	32.84	32.51	32.83
3653	AMEX	IXC	Fri, Jul 15, 2016	32.95	33.01	32.72	32.83
3652	AMEX	IXC	Thu, Jul 14, 2016	33.01	33.15	32.87	32.92
3651	AMEX	IXC	Wed, Jul 13, 2016	32.96	33.00	32.49	32.76
3650	AMEX	IXC	Tue, Jul 12, 2016	32.75	33.09	32.68	32.95
3649	AMEX	IXC	Mon, Jul 11, 2016	32.30	32.43	32.21	32.22
3648	AMEX	IXC	Fri, Jul 8, 2016	31.96	32.22	31.88	32.13
3647	AMEX	IXC	Thu, Jul 7, 2016	32.22	32.35	31.52	31.69
3646	AMEX	IXC	Wed, Jul 6, 2016	31.61	32.06	31.48	32.06
3645	AMEX	IXC	Tue, Jul 5, 2016	32.11	32.23	31.71	31.97
3644	AMEX	IXC	Fri, Jul 1, 2016	32.30	32.59	32.27	32.55
3643	AMEX	IXC	Thu, Jun 30, 2016	31.93	32.34	31.84	32.31
3642	AMEX	IXC	Wed, Jun 29, 2016	31.57	32.10	31.55	31.94
3641	AMEX	IXC	Tue, Jun 28, 2016	30.92	31.18	30.77	31.17
3640	AMEX	IXC	Mon, Jun 27, 2016	30.88	30.88	30.06	30.35
3639	AMEX	IXC	Fri, Jun 24, 2016	31.03	31.67	30.95	31.08
3638	AMEX	IXC	Thu, Jun 23, 2016	32.39	32.66	32.28	32.64
3637	AMEX	IXC	Wed, Jun 22, 2016	32.34	32.35	31.94	32.00
3636	AMEX	IXC	Tue, Jun 21, 2016	31.88	32.25	31.68	32.17
3635	AMEX	IXC	Mon, Jun 20, 2016	32.45	32.49	32.20	31.83
3634	AMEX	IXC	Fri, Jun 17, 2016	31.63	31.84	31.50	31.79
3633	AMEX	IXC	Thu, Jun 16, 2016	30.97	31.35	30.60	31.35
3632	AMEX	IXC	Wed, Jun 15, 2016	31.34	31.65	31.17	31.31
3631	AMEX	IXC	Tue, Jun 14, 2016	31.44	31.60	31.12	31.38
3630	AMEX	IXC	Mon, Jun 13, 2016	31.48	32.04	31.42	31.63
3629	AMEX	IXC	Fri, Jun 10, 2016	32.13	32.36	31.73	31.80
3628	AMEX	IXC	Thu, Jun 9, 2016	32.40	32.64	32.34	32.59
3627	AMEX	IXC	Wed, Jun 8, 2016	32.98	33.14	32.77	32.82
3626	AMEX	IXC	Tue, Jun 7, 2016	32.16	32.81	32.16	32.74
3625	AMEX	IXC	Mon, Jun 6, 2016	31.60	32.02	31.55	32.00
3624	AMEX	IXC	Fri, Jun 3, 2016	31.33	31.56	31.18	31.41
3623	AMEX	IXC	Thu, Jun 2, 2016	31.04	31.32	31.00	31.32
3622	AMEX	IXC	Wed, Jun 1, 2016	31.02	31.40	30.94	31.38
3621	AMEX	IXC	Tue, May 31, 2016	31.54	31.78	31.20	31.32
3620	AMEX	IXC	Fri, May 27, 2016	31.59	31.65	31.41	31.65
3619	AMEX	IXC	Thu, May 26, 2016	31.95	32.02	31.58	31.68
3618	AMEX	IXC	Wed, May 25, 2016	31.39	31.82	31.39	31.78
3617	AMEX	IXC	Tue, May 24, 2016	31.14	31.38	31.05	31.21
3616	AMEX	IXC	Mon, May 23, 2016	30.88	31.17	30.86	31.00
3615	AMEX	IXC	Fri, May 20, 2016	31.18	31.30	31.01	31.17
3614	AMEX	IXC	Thu, May 19, 2016	30.87	31.08	30.44	31.01
3613	AMEX	IXC	Wed, May 18, 2016	31.36	31.56	30.99	31.12
3612	AMEX	IXC	Tue, May 17, 2016	31.36	31.68	31.28	31.42
3611	AMEX	IXC	Mon, May 16, 2016	31.12	31.46	31.12	31.37
3610	AMEX	IXC	Fri, May 13, 2016	31.07	31.23	30.71	30.78
3609	AMEX	IXC	Thu, May 12, 2016	31.54	31.70	31.03	31.26
3608	AMEX	IXC	Wed, May 11, 2016	31.01	31.37	30.77	31.11
3607	AMEX	IXC	Tue, May 10, 2016	30.55	31.09	30.55	31.08
3606	AMEX	IXC	Mon, May 9, 2016	30.88	30.88	30.18	30.52
3605	AMEX	IXC	Fri, May 6, 2016	30.71	31.22	30.70	30.99
3604	AMEX	IXC	Thu, May 5, 2016	31.17	31.44	30.79	30.98
3603	AMEX	IXC	Wed, May 4, 2016	31.16	31.38	30.68	30.85
3602	AMEX	IXC	Tue, May 3, 2016	31.67	31.71	31.19	31.32
3601	AMEX	IXC	Mon, May 2, 2016	32.21	32.26	31.85	32.15
3600	AMEX	IXC	Fri, Apr 29, 2016	32.31	32.61	31.90	32.21
3599	AMEX	IXC	Thu, Apr 28, 2016	32.42	32.77	32.15	32.24
3598	AMEX	IXC	Wed, Apr 27, 2016	32.21	32.66	32.18	32.59
3597	AMEX	IXC	Tue, Apr 26, 2016	31.83	32.06	31.73	32.02
3596	AMEX	IXC	Mon, Apr 25, 2016	31.74	31.82	31.35	31.58
3595	AMEX	IXC	Fri, Apr 22, 2016	31.65	32.01	31.65	31.97
3594	AMEX	IXC	Thu, Apr 21, 2016	31.78	31.96	31.56	31.66
3593	AMEX	IXC	Wed, Apr 20, 2016	31.38	31.96	31.26	31.72
3592	AMEX	IXC	Tue, Apr 19, 2016	31.00	31.53	30.92	31.53
3591	AMEX	IXC	Mon, Apr 18, 2016	29.89	30.93	29.72	30.87
3590	AMEX	IXC	Fri, Apr 15, 2016	30.73	30.73	30.43	30.53
3589	AMEX	IXC	Thu, Apr 14, 2016	30.77	30.87	30.63	30.86
3588	AMEX	IXC	Wed, Apr 13, 2016	30.72	30.81	30.50	30.75
3587	AMEX	IXC	Tue, Apr 12, 2016	29.73	30.61	29.73	30.47
3586	AMEX	IXC	Mon, Apr 11, 2016	29.80	29.96	29.62	29.63
3585	AMEX	IXC	Fri, Apr 8, 2016	29.41	29.71	29.36	29.61
3584	AMEX	IXC	Thu, Apr 7, 2016	28.91	29.05	28.62	28.84
3583	AMEX	IXC	Wed, Apr 6, 2016	28.67	29.10	28.52	29.09
3582	AMEX	IXC	Tue, Apr 5, 2016	28.88	28.88	28.88	28.46
3581	AMEX	IXC	Mon, Apr 4, 2016	29.00	29.23	28.81	28.88
3580	AMEX	IXC	Fri, Apr 1, 2016	28.89	29.16	28.79	29.08
3579	AMEX	IXC	Thu, Mar 31, 2016	29.54	29.81	29.51	29.51
3578	AMEX	IXC	Wed, Mar 30, 2016	29.80	29.96	29.53	29.66
3577	AMEX	IXC	Tue, Mar 29, 2016	28.98	29.41	28.81	29.44
3576	AMEX	IXC	Mon, Mar 28, 2016	29.36	29.46	29.09	29.32
3575	AMEX	IXC	Thu, Mar 24, 2016	29.22	29.22	29.22	29.33
3574	AMEX	IXC	Wed, Mar 23, 2016	29.71	29.74	29.19	29.22
3573	AMEX	IXC	Tue, Mar 22, 2016	29.73	30.08	29.73	29.90
3572	AMEX	IXC	Mon, Mar 21, 2016	30.00	30.22	29.75	30.01
3571	AMEX	IXC	Fri, Mar 18, 2016	30.44	30.44	30.01	30.19
3570	AMEX	IXC	Thu, Mar 17, 2016	29.89	30.44	29.79	30.28
3569	AMEX	IXC	Wed, Mar 16, 2016	29.17	29.74	29.08	29.69
3568	AMEX	IXC	Tue, Mar 15, 2016	29.30	29.30	29.30	29.10
3567	AMEX	IXC	Mon, Mar 14, 2016	29.25	29.38	28.99	29.30
3566	AMEX	IXC	Fri, Mar 11, 2016	28.87	28.87	28.87	29.50
3565	AMEX	IXC	Thu, Mar 10, 2016	28.93	28.93	28.93	28.87
3564	AMEX	IXC	Wed, Mar 9, 2016	28.59	28.59	28.59	28.93
3563	AMEX	IXC	Tue, Mar 8, 2016	29.41	29.41	28.56	28.59
3562	AMEX	IXC	Mon, Mar 7, 2016	28.94	29.69	28.80	29.64
3561	AMEX	IXC	Fri, Mar 4, 2016	28.89	29.39	28.69	29.12
3560	AMEX	IXC	Thu, Mar 3, 2016	28.28	28.28	28.28	28.75
3559	AMEX	IXC	Wed, Mar 2, 2016	27.56	28.29	27.45	28.28
3558	AMEX	IXC	Tue, Mar 1, 2016	27.42	27.80	27.10	27.72
3557	AMEX	IXC	Mon, Feb 29, 2016	27.32	27.48	26.97	27.06
3556	AMEX	IXC	Fri, Feb 26, 2016	27.43	27.59	27.10	27.20
3555	AMEX	IXC	Thu, Feb 25, 2016	26.95	27.04	26.50	27.02
3554	AMEX	IXC	Wed, Feb 24, 2016	26.20	26.88	26.07	26.80
3553	AMEX	IXC	Tue, Feb 23, 2016	27.36	27.37	26.68	26.77
3552	AMEX	IXC	Mon, Feb 22, 2016	27.38	27.72	27.28	27.64
3551	AMEX	IXC	Fri, Feb 19, 2016	26.90	27.01	26.60	27.01
3550	AMEX	IXC	Thu, Feb 18, 2016	27.59	27.62	27.03	27.18
3549	AMEX	IXC	Wed, Feb 17, 2016	26.79	27.45	26.75	27.32
3548	AMEX	IXC	Tue, Feb 16, 2016	26.69	26.69	26.23	26.55
3547	AMEX	IXC	Fri, Feb 12, 2016	25.80	26.32	25.63	26.23
3546	AMEX	IXC	Thu, Feb 11, 2016	25.12	25.57	24.85	25.44
3545	AMEX	IXC	Wed, Feb 10, 2016	25.67	26.12	25.42	25.54
3544	AMEX	IXC	Tue, Feb 9, 2016	26.03	26.16	25.37	25.67
3543	AMEX	IXC	Mon, Feb 8, 2016	26.12	26.56	25.80	26.46
3542	AMEX	IXC	Fri, Feb 5, 2016	26.85	26.86	26.40	26.57
3541	AMEX	IXC	Thu, Feb 4, 2016	26.95	27.44	26.87	27.04
3540	AMEX	IXC	Wed, Feb 3, 2016	26.11	26.72	25.36	26.71
3539	AMEX	IXC	Tue, Feb 2, 2016	25.91	25.92	25.60	25.71
3538	AMEX	IXC	Mon, Feb 1, 2016	26.83	26.93	26.43	26.79
3537	AMEX	IXC	Fri, Jan 29, 2016	26.71	27.32	26.61	27.26
3536	AMEX	IXC	Thu, Jan 28, 2016	26.79	26.92	26.20	26.66
3535	AMEX	IXC	Wed, Jan 27, 2016	25.68	26.40	25.45	25.80
3534	AMEX	IXC	Tue, Jan 26, 2016	25.30	25.89	25.14	25.88
3533	AMEX	IXC	Mon, Jan 25, 2016	25.51	25.96	24.92	24.92
3532	AMEX	IXC	Fri, Jan 22, 2016	25.81	26.09	25.47	25.95
3531	AMEX	IXC	Thu, Jan 21, 2016	24.07	25.00	23.85	24.80
3530	AMEX	IXC	Wed, Jan 20, 2016	24.24	24.30	23.27	24.01
3529	AMEX	IXC	Tue, Jan 19, 2016	25.43	25.49	24.43	24.77
3528	AMEX	IXC	Fri, Jan 15, 2016	25.05	25.45	24.77	25.16
3527	AMEX	IXC	Thu, Jan 14, 2016	25.29	26.31	25.02	26.09
3526	AMEX	IXC	Wed, Jan 13, 2016	25.67	25.93	24.75	24.98
3525	AMEX	IXC	Tue, Jan 12, 2016	25.70	25.79	24.82	25.40
3524	AMEX	IXC	Mon, Jan 11, 2016	26.00	26.00	25.11	25.40
3523	AMEX	IXC	Fri, Jan 8, 2016	26.41	26.41	25.79	25.87
3522	AMEX	IXC	Thu, Jan 7, 2016	26.34	26.86	26.12	26.20
3521	AMEX	IXC	Wed, Jan 6, 2016	27.20	27.32	26.82	26.97
3520	AMEX	IXC	Tue, Jan 5, 2016	27.85	27.95	27.53	27.94
3519	AMEX	IXC	Mon, Jan 4, 2016	27.82	28.12	27.52	27.93
3518	AMEX	IXC	Thu, Dec 31, 2015	27.91	28.19	27.82	28.03
3517	AMEX	IXC	Wed, Dec 30, 2015	28.23	28.39	28.03	28.04
3516	AMEX	IXC	Tue, Dec 29, 2015	28.65	28.77	28.35	28.48
3515	AMEX	IXC	Mon, Dec 28, 2015	28.37	28.38	28.13	28.29
3514	AMEX	IXC	Thu, Dec 24, 2015	28.90	29.00	28.70	28.76
3513	AMEX	IXC	Wed, Dec 23, 2015	28.27	28.93	28.27	28.93
3512	AMEX	IXC	Tue, Dec 22, 2015	27.37	27.84	27.33	27.69
3511	AMEX	IXC	Mon, Dec 21, 2015	27.47	27.64	27.11	27.31
3510	AMEX	IXC	Fri, Dec 18, 2015	28.12	28.24	27.84	27.84
3509	AMEX	IXC	Thu, Dec 17, 2015	28.83	28.85	28.16	28.16
3508	AMEX	IXC	Wed, Dec 16, 2015	28.98	29.07	28.53	28.94
3507	AMEX	IXC	Tue, Dec 15, 2015	28.55	28.98	28.55	28.86
3506	AMEX	IXC	Mon, Dec 14, 2015	28.04	28.30	27.65	28.20
3505	AMEX	IXC	Fri, Dec 11, 2015	28.71	28.71	28.10	28.11
3504	AMEX	IXC	Thu, Dec 10, 2015	28.93	29.53	28.90	29.16
3503	AMEX	IXC	Wed, Dec 9, 2015	28.80	29.60	28.73	29.04
3502	AMEX	IXC	Tue, Dec 8, 2015	28.37	29.00	28.10	28.59
3501	AMEX	IXC	Mon, Dec 7, 2015	29.43	29.43	28.69	28.99
3500	AMEX	IXC	Fri, Dec 4, 2015	30.13	30.31	29.80	30.20
3499	AMEX	IXC	Thu, Dec 3, 2015	31.04	31.10	30.28	30.37
3498	AMEX	IXC	Wed, Dec 2, 2015	31.52	31.59	30.76	30.87
3497	AMEX	IXC	Tue, Dec 1, 2015	31.48	31.69	31.44	31.68
3496	AMEX	IXC	Mon, Nov 30, 2015	31.40	31.62	31.35	31.39
3495	AMEX	IXC	Fri, Nov 27, 2015	31.34	31.41	31.22	31.31
3494	AMEX	IXC	Wed, Nov 25, 2015	31.57	31.72	31.34	31.53
3493	AMEX	IXC	Tue, Nov 24, 2015	31.19	31.82	31.19	31.70
3492	AMEX	IXC	Mon, Nov 23, 2015	30.95	31.28	30.86	31.11
3491	AMEX	IXC	Fri, Nov 20, 2015	31.46	31.58	31.02	31.05
3490	AMEX	IXC	Thu, Nov 19, 2015	31.60	31.72	31.32	31.47
3489	AMEX	IXC	Wed, Nov 18, 2015	31.35	31.71	31.19	31.65
3488	AMEX	IXC	Tue, Nov 17, 2015	31.38	31.50	31.10	31.14
3487	AMEX	IXC	Mon, Nov 16, 2015	30.42	31.38	30.42	31.38
3486	AMEX	IXC	Fri, Nov 13, 2015	30.46	30.62	30.14	30.41
3485	AMEX	IXC	Thu, Nov 12, 2015	30.91	31.04	30.59	30.63
3484	AMEX	IXC	Wed, Nov 11, 2015	31.89	31.90	31.29	31.34
3483	AMEX	IXC	Tue, Nov 10, 2015	31.71	32.02	31.61	31.87
3482	AMEX	IXC	Mon, Nov 9, 2015	32.15	32.41	31.75	31.84
3481	AMEX	IXC	Fri, Nov 6, 2015	32.16	32.31	31.84	32.20
3480	AMEX	IXC	Thu, Nov 5, 2015	32.74	32.98	32.41	32.49
3479	AMEX	IXC	Wed, Nov 4, 2015	33.33	33.34	32.73	32.94
3478	AMEX	IXC	Tue, Nov 3, 2015	32.56	33.39	32.56	33.22
3477	AMEX	IXC	Mon, Nov 2, 2015	31.65	32.54	31.53	32.44
3476	AMEX	IXC	Fri, Oct 30, 2015	31.77	32.09	31.48	31.79
3475	AMEX	IXC	Thu, Oct 29, 2015	31.43	31.95	31.42	31.71
3474	AMEX	IXC	Wed, Oct 28, 2015	31.13	31.87	31.04	31.67
3473	AMEX	IXC	Tue, Oct 27, 2015	31.10	31.20	30.88	31.05
3472	AMEX	IXC	Mon, Oct 26, 2015	32.15	32.15	31.54	31.58
3471	AMEX	IXC	Fri, Oct 23, 2015	32.35	32.52	32.03	32.29
3470	AMEX	IXC	Thu, Oct 22, 2015	32.06	32.52	32.04	32.47
3469	AMEX	IXC	Wed, Oct 21, 2015	32.20	32.31	31.89	31.93
3468	AMEX	IXC	Tue, Oct 20, 2015	32.00	32.34	31.92	32.22
3467	AMEX	IXC	Mon, Oct 19, 2015	32.55	32.55	32.05	32.21
3466	AMEX	IXC	Fri, Oct 16, 2015	32.88	33.03	32.47	32.82
3465	AMEX	IXC	Thu, Oct 15, 2015	32.29	32.79	32.10	32.79
3464	AMEX	IXC	Wed, Oct 14, 2015	32.02	32.36	31.96	32.30
3463	AMEX	IXC	Tue, Oct 13, 2015	31.91	32.34	31.77	31.93
3462	AMEX	IXC	Mon, Oct 12, 2015	32.69	32.69	32.19	32.34
3461	AMEX	IXC	Fri, Oct 9, 2015	33.10	33.10	32.57	32.68
3460	AMEX	IXC	Thu, Oct 8, 2015	32.16	32.95	32.07	32.89
3459	AMEX	IXC	Wed, Oct 7, 2015	32.23	32.60	31.78	32.31
3458	AMEX	IXC	Tue, Oct 6, 2015	31.00	31.76	31.00	31.60
3457	AMEX	IXC	Mon, Oct 5, 2015	30.27	30.92	30.27	30.88
3456	AMEX	IXC	Fri, Oct 2, 2015	28.71	29.95	28.67	29.92
3455	AMEX	IXC	Thu, Oct 1, 2015	29.09	29.44	28.61	28.81
3454	AMEX	IXC	Wed, Sep 30, 2015	28.34	28.70	28.28	28.69
3453	AMEX	IXC	Tue, Sep 29, 2015	28.03	28.29	27.87	28.06
3452	AMEX	IXC	Mon, Sep 28, 2015	28.58	28.58	27.89	27.91
3451	AMEX	IXC	Fri, Sep 25, 2015	29.15	29.15	28.72	28.91
3450	AMEX	IXC	Thu, Sep 24, 2015	28.61	28.97	28.39	28.80
3449	AMEX	IXC	Wed, Sep 23, 2015	29.29	29.29	28.78	28.80
3448	AMEX	IXC	Tue, Sep 22, 2015	29.06	29.37	28.98	29.13
3447	AMEX	IXC	Mon, Sep 21, 2015	29.67	29.77	29.45	29.63
3446	AMEX	IXC	Fri, Sep 18, 2015	29.86	29.90	29.34	29.48
3445	AMEX	IXC	Thu, Sep 17, 2015	30.32	30.81	30.16	30.38
3444	AMEX	IXC	Wed, Sep 16, 2015	29.76	30.40	29.76	30.39
3443	AMEX	IXC	Tue, Sep 15, 2015	29.23	29.56	29.23	29.48
3442	AMEX	IXC	Mon, Sep 14, 2015	29.26	29.37	29.01	29.19
3441	AMEX	IXC	Fri, Sep 11, 2015	29.45	29.45	29.11	29.43
3440	AMEX	IXC	Thu, Sep 10, 2015	29.59	29.81	29.27	29.67
3439	AMEX	IXC	Wed, Sep 9, 2015	30.25	30.54	29.48	29.51
3438	AMEX	IXC	Tue, Sep 8, 2015	29.85	30.01	29.60	29.99
3437	AMEX	IXC	Fri, Sep 4, 2015	29.55	29.63	29.31	29.43
3436	AMEX	IXC	Thu, Sep 3, 2015	30.04	30.62	29.94	30.06
3435	AMEX	IXC	Wed, Sep 2, 2015	30.12	30.12	29.38	29.98
3434	AMEX	IXC	Tue, Sep 1, 2015	30.30	30.30	29.59	29.76
3433	AMEX	IXC	Mon, Aug 31, 2015	30.38	30.98	29.93	30.91
3432	AMEX	IXC	Fri, Aug 28, 2015	30.00	30.85	30.00	30.65
3431	AMEX	IXC	Thu, Aug 27, 2015	29.29	30.11	29.20	30.10
3430	AMEX	IXC	Wed, Aug 26, 2015	28.49	28.94	28.02	28.72
3429	AMEX	IXC	Tue, Aug 25, 2015	28.63	30.32	27.94	27.94
3428	AMEX	IXC	Mon, Aug 24, 2015	29.18	29.18	27.37	28.07
3427	AMEX	IXC	Fri, Aug 21, 2015	30.47	30.67	29.73	29.77
3426	AMEX	IXC	Thu, Aug 20, 2015	31.18	31.37	30.65	30.65
3425	AMEX	IXC	Wed, Aug 19, 2015	31.93	31.93	31.20	31.37
3424	AMEX	IXC	Tue, Aug 18, 2015	32.19	32.24	31.98	32.14
3423	AMEX	IXC	Mon, Aug 17, 2015	32.28	32.49	32.17	32.37
3422	AMEX	IXC	Fri, Aug 14, 2015	32.51	32.75	32.36	32.41
3421	AMEX	IXC	Thu, Aug 13, 2015	32.86	32.87	32.52	32.57
3420	AMEX	IXC	Wed, Aug 12, 2015	32.54	33.14	32.37	33.12
3419	AMEX	IXC	Tue, Aug 11, 2015	32.32	32.67	32.14	32.64
3418	AMEX	IXC	Mon, Aug 10, 2015	31.97	32.75	31.95	32.74
3417	AMEX	IXC	Fri, Aug 7, 2015	32.26	32.48	31.92	31.97
3416	AMEX	IXC	Thu, Aug 6, 2015	31.89	32.39	31.66	32.37
3415	AMEX	IXC	Wed, Aug 5, 2015	32.34	32.65	32.01	32.04
3414	AMEX	IXC	Tue, Aug 4, 2015	32.28	32.44	32.00	32.10
3413	AMEX	IXC	Mon, Aug 3, 2015	32.48	32.59	32.11	32.15
3412	AMEX	IXC	Fri, Jul 31, 2015	33.25	33.25	32.71	32.78
3411	AMEX	IXC	Thu, Jul 30, 2015	33.31	33.40	33.11	33.32
3410	AMEX	IXC	Wed, Jul 29, 2015	32.70	33.20	32.60	33.20
3409	AMEX	IXC	Tue, Jul 28, 2015	32.13	32.86	32.01	32.74
3408	AMEX	IXC	Mon, Jul 27, 2015	32.08	32.18	31.81	31.89
3407	AMEX	IXC	Fri, Jul 24, 2015	32.86	32.86	32.25	32.37
3406	AMEX	IXC	Thu, Jul 23, 2015	33.11	33.18	32.77	32.92
3405	AMEX	IXC	Wed, Jul 22, 2015	33.32	33.39	32.90	33.07
3404	AMEX	IXC	Tue, Jul 21, 2015	33.49	33.77	33.37	33.47
3403	AMEX	IXC	Mon, Jul 20, 2015	33.76	33.84	33.40	33.42
3402	AMEX	IXC	Fri, Jul 17, 2015	34.14	34.19	33.71	33.83
3401	AMEX	IXC	Thu, Jul 16, 2015	34.29	34.38	34.12	34.16
3400	AMEX	IXC	Wed, Jul 15, 2015	34.42	34.58	34.02	34.12
3399	AMEX	IXC	Tue, Jul 14, 2015	34.24	34.64	34.24	34.59
3398	AMEX	IXC	Mon, Jul 13, 2015	34.24	34.33	34.12	34.27
3397	AMEX	IXC	Fri, Jul 10, 2015	34.22	34.36	33.99	34.19
3396	AMEX	IXC	Thu, Jul 9, 2015	34.07	34.23	33.83	33.85
3395	AMEX	IXC	Wed, Jul 8, 2015	33.92	34.16	33.59	33.67
3394	AMEX	IXC	Tue, Jul 7, 2015	33.93	34.35	33.46	34.26
3393	AMEX	IXC	Mon, Jul 6, 2015	34.25	34.51	34.01	34.14
3392	AMEX	IXC	Thu, Jul 2, 2015	34.78	35.00	34.78	34.83
3391	AMEX	IXC	Wed, Jul 1, 2015	35.21	35.21	34.50	34.62
3390	AMEX	IXC	Tue, Jun 30, 2015	35.23	35.28	34.75	34.98
3389	AMEX	IXC	Mon, Jun 29, 2015	35.21	35.39	34.91	34.97
3388	AMEX	IXC	Fri, Jun 26, 2015	35.70	35.76	35.51	35.74
3387	AMEX	IXC	Thu, Jun 25, 2015	36.11	36.25	35.75	35.77
3386	AMEX	IXC	Wed, Jun 24, 2015	36.12	36.41	36.09	36.09
3385	AMEX	IXC	Tue, Jun 23, 2015	36.56	36.73	36.49	36.67
3384	AMEX	IXC	Mon, Jun 22, 2015	36.61	36.66	36.37	36.61
3383	AMEX	IXC	Fri, Jun 19, 2015	36.37	36.39	36.11	36.11
3382	AMEX	IXC	Thu, Jun 18, 2015	36.47	36.67	36.35	36.40
3381	AMEX	IXC	Wed, Jun 17, 2015	36.45	36.55	36.11	36.38
3380	AMEX	IXC	Tue, Jun 16, 2015	36.01	36.31	35.94	36.27
3379	AMEX	IXC	Mon, Jun 15, 2015	36.00	36.24	35.88	36.11
3378	AMEX	IXC	Fri, Jun 12, 2015	36.40	36.53	36.21	36.32
3377	AMEX	IXC	Thu, Jun 11, 2015	36.98	36.98	36.68	36.74
3376	AMEX	IXC	Wed, Jun 10, 2015	36.79	36.92	36.68	36.79
3375	AMEX	IXC	Tue, Jun 9, 2015	36.33	36.48	36.21	36.26
3374	AMEX	IXC	Mon, Jun 8, 2015	36.37	36.41	36.12	36.17
3373	AMEX	IXC	Fri, Jun 5, 2015	36.03	36.60	36.00	36.39
3372	AMEX	IXC	Thu, Jun 4, 2015	36.65	36.65	36.22	36.25
3371	AMEX	IXC	Wed, Jun 3, 2015	36.97	37.17	36.82	36.86
3370	AMEX	IXC	Tue, Jun 2, 2015	36.81	37.19	36.75	36.98
3369	AMEX	IXC	Mon, Jun 1, 2015	36.88	36.88	36.55	36.65
3368	AMEX	IXC	Fri, May 29, 2015	36.94	37.06	36.74	36.89
3367	AMEX	IXC	Thu, May 28, 2015	36.98	37.06	36.68	36.95
3366	AMEX	IXC	Wed, May 27, 2015	37.05	37.21	36.86	37.13
3365	AMEX	IXC	Tue, May 26, 2015	37.50	37.50	36.97	37.10
3364	AMEX	IXC	Fri, May 22, 2015	37.96	37.97	37.80	37.81
3363	AMEX	IXC	Thu, May 21, 2015	37.90	38.14	37.85	38.06
3362	AMEX	IXC	Wed, May 20, 2015	37.58	37.84	37.52	37.67
3361	AMEX	IXC	Tue, May 19, 2015	37.82	37.82	37.53	37.57
3360	AMEX	IXC	Mon, May 18, 2015	38.07	38.28	37.91	38.10
3359	AMEX	IXC	Fri, May 15, 2015	38.19	38.38	37.96	38.33
3358	AMEX	IXC	Thu, May 14, 2015	38.43	38.62	38.26	38.30
3357	AMEX	IXC	Wed, May 13, 2015	38.60	38.67	38.18	38.32
3356	AMEX	IXC	Tue, May 12, 2015	38.05	38.34	38.03	38.25
3355	AMEX	IXC	Mon, May 11, 2015	38.61	38.62	38.07	38.07
3354	AMEX	IXC	Fri, May 8, 2015	38.37	38.63	38.06	38.61
3353	AMEX	IXC	Thu, May 7, 2015	38.26	38.40	37.72	37.99
3352	AMEX	IXC	Wed, May 6, 2015	38.89	39.09	38.42	38.59
3351	AMEX	IXC	Tue, May 5, 2015	39.24	39.42	38.62	38.68
3350	AMEX	IXC	Mon, May 4, 2015	39.01	39.25	38.84	38.96
3349	AMEX	IXC	Fri, May 1, 2015	38.92	39.06	38.71	38.96
3348	AMEX	IXC	Thu, Apr 30, 2015	39.22	39.29	38.81	38.93
3347	AMEX	IXC	Wed, Apr 29, 2015	38.85	39.14	38.66	39.08
3346	AMEX	IXC	Tue, Apr 28, 2015	38.89	39.02	38.71	38.98
3345	AMEX	IXC	Mon, Apr 27, 2015	38.77	38.99	38.72	38.79
3344	AMEX	IXC	Fri, Apr 24, 2015	38.92	38.92	38.50	38.63
3343	AMEX	IXC	Thu, Apr 23, 2015	38.50	39.00	38.50	38.79
3342	AMEX	IXC	Wed, Apr 22, 2015	38.40	38.53	38.06	38.44
3341	AMEX	IXC	Tue, Apr 21, 2015	38.61	38.61	38.16	38.28
3340	AMEX	IXC	Mon, Apr 20, 2015	38.62	38.90	38.58	38.62
3339	AMEX	IXC	Fri, Apr 17, 2015	38.72	38.72	38.20	38.48
3338	AMEX	IXC	Thu, Apr 16, 2015	38.68	39.00	38.43	38.81
3337	AMEX	IXC	Wed, Apr 15, 2015	38.02	38.73	37.96	38.64
3336	AMEX	IXC	Tue, Apr 14, 2015	37.40	37.87	37.30	37.80
3335	AMEX	IXC	Mon, Apr 13, 2015	37.44	37.51	37.08	37.15
3334	AMEX	IXC	Fri, Apr 10, 2015	37.26	37.39	37.12	37.35
3333	AMEX	IXC	Thu, Apr 9, 2015	36.78	37.22	36.78	37.19
3332	AMEX	IXC	Wed, Apr 8, 2015	37.24	37.36	36.73	36.73
3331	AMEX	IXC	Tue, Apr 7, 2015	36.72	37.10	36.64	36.90
3330	AMEX	IXC	Mon, Apr 6, 2015	36.16	36.80	36.13	36.64
3329	AMEX	IXC	Thu, Apr 2, 2015	35.83	36.14	35.81	35.96
3328	AMEX	IXC	Wed, Apr 1, 2015	35.91	36.10	35.80	35.87
3327	AMEX	IXC	Tue, Mar 31, 2015	35.70	35.90	35.50	35.67
3326	AMEX	IXC	Mon, Mar 30, 2015	35.82	36.17	35.82	36.07
3325	AMEX	IXC	Fri, Mar 27, 2015	35.83	35.83	35.53	35.63
3324	AMEX	IXC	Thu, Mar 26, 2015	36.32	36.42	35.82	35.95
3323	AMEX	IXC	Wed, Mar 25, 2015	35.92	36.25	35.85	36.01
3322	AMEX	IXC	Tue, Mar 24, 2015	36.06	36.06	35.69	35.71
3321	AMEX	IXC	Mon, Mar 23, 2015	36.01	36.29	35.90	35.90
3320	AMEX	IXC	Fri, Mar 20, 2015	35.57	36.07	35.54	35.88
3319	AMEX	IXC	Thu, Mar 19, 2015	35.39	35.45	35.13	35.18
3318	AMEX	IXC	Wed, Mar 18, 2015	34.57	35.94	34.44	35.78
3317	AMEX	IXC	Tue, Mar 17, 2015	34.56	34.79	34.43	34.72
3316	AMEX	IXC	Mon, Mar 16, 2015	34.23	34.67	34.05	34.65
3315	AMEX	IXC	Fri, Mar 13, 2015	34.48	34.48	34.02	34.30
3314	AMEX	IXC	Thu, Mar 12, 2015	35.15	35.25	34.70	34.71
3313	AMEX	IXC	Wed, Mar 11, 2015	34.88	34.88	34.62	34.73
3312	AMEX	IXC	Tue, Mar 10, 2015	35.22	35.31	34.77	34.79
3311	AMEX	IXC	Mon, Mar 9, 2015	35.86	36.08	35.58	35.58
3310	AMEX	IXC	Fri, Mar 6, 2015	36.27	36.31	35.76	35.81
3309	AMEX	IXC	Thu, Mar 5, 2015	36.68	36.68	36.44	36.46
3308	AMEX	IXC	Wed, Mar 4, 2015	36.77	36.90	36.32	36.65
3307	AMEX	IXC	Tue, Mar 3, 2015	36.79	36.98	36.64	36.84
3306	AMEX	IXC	Mon, Mar 2, 2015	37.00	37.00	36.54	36.77
3305	AMEX	IXC	Fri, Feb 27, 2015	37.20	37.32	37.07	37.17
3304	AMEX	IXC	Thu, Feb 26, 2015	37.48	37.56	36.97	37.09
3303	AMEX	IXC	Wed, Feb 25, 2015	37.56	37.77	37.45	37.71
3302	AMEX	IXC	Tue, Feb 24, 2015	37.53	37.68	37.34	37.58
3301	AMEX	IXC	Mon, Feb 23, 2015	37.27	37.59	37.10	37.39
3300	AMEX	IXC	Fri, Feb 20, 2015	37.57	37.71	37.33	37.64
3299	AMEX	IXC	Thu, Feb 19, 2015	37.39	37.84	37.11	37.65
3298	AMEX	IXC	Wed, Feb 18, 2015	38.17	38.29	37.88	38.08
3297	AMEX	IXC	Tue, Feb 17, 2015	38.33	38.48	37.92	38.43
3296	AMEX	IXC	Fri, Feb 13, 2015	38.05	38.36	38.00	38.36
3295	AMEX	IXC	Thu, Feb 12, 2015	37.50	37.80	37.38	37.66
3294	AMEX	IXC	Wed, Feb 11, 2015	36.95	37.13	36.70	37.04
3293	AMEX	IXC	Tue, Feb 10, 2015	37.66	37.66	36.85	37.33
3292	AMEX	IXC	Mon, Feb 9, 2015	37.43	37.87	37.43	37.50
3291	AMEX	IXC	Fri, Feb 6, 2015	37.70	37.76	37.23	37.33
3290	AMEX	IXC	Thu, Feb 5, 2015	37.36	37.69	37.25	37.57
3289	AMEX	IXC	Wed, Feb 4, 2015	37.37	37.37	36.81	36.98
3288	AMEX	IXC	Tue, Feb 3, 2015	37.10	37.82	37.10	37.76
3287	AMEX	IXC	Mon, Feb 2, 2015	35.83	36.49	35.78	36.49
3286	AMEX	IXC	Fri, Jan 30, 2015	34.93	35.72	34.70	35.38
3285	AMEX	IXC	Thu, Jan 29, 2015	35.36	35.41	34.59	35.18
3284	AMEX	IXC	Wed, Jan 28, 2015	36.54	36.56	35.23	35.28
3283	AMEX	IXC	Tue, Jan 27, 2015	36.36	36.70	36.25	36.63
3282	AMEX	IXC	Mon, Jan 26, 2015	36.24	36.70	35.96	36.59
3281	AMEX	IXC	Fri, Jan 23, 2015	36.25	36.52	36.01	36.09
3280	AMEX	IXC	Thu, Jan 22, 2015	36.39	36.49	35.88	36.42
3279	AMEX	IXC	Wed, Jan 21, 2015	35.61	36.15	35.59	36.09
3278	AMEX	IXC	Tue, Jan 20, 2015	35.45	35.58	35.00	35.43
3277	AMEX	IXC	Fri, Jan 16, 2015	34.56	35.58	34.56	35.58
3276	AMEX	IXC	Thu, Jan 15, 2015	35.05	35.06	34.37	34.42
3275	AMEX	IXC	Wed, Jan 14, 2015	34.26	34.68	33.82	34.63
3274	AMEX	IXC	Tue, Jan 13, 2015	34.96	35.16	34.34	34.68
3273	AMEX	IXC	Mon, Jan 12, 2015	35.36	35.36	34.57	34.79
3272	AMEX	IXC	Fri, Jan 9, 2015	36.12	36.12	35.44	35.70
3271	AMEX	IXC	Thu, Jan 8, 2015	35.62	36.09	35.50	36.02
3270	AMEX	IXC	Wed, Jan 7, 2015	35.47	35.71	35.12	35.27
3269	AMEX	IXC	Tue, Jan 6, 2015	35.52	35.85	34.93	35.17
3268	AMEX	IXC	Mon, Jan 5, 2015	36.64	36.64	35.50	35.58
3267	AMEX	IXC	Fri, Jan 2, 2015	37.15	37.28	36.85	37.21
3266	AMEX	IXC	Wed, Dec 31, 2014	37.45	37.48	37.10	37.19
3265	AMEX	IXC	Tue, Dec 30, 2014	37.65	37.68	37.26	37.45
3264	AMEX	IXC	Mon, Dec 29, 2014	37.80	38.04	37.64	37.73
3263	AMEX	IXC	Fri, Dec 26, 2014	37.90	38.02	37.55	37.70
3262	AMEX	IXC	Wed, Dec 24, 2014	37.88	38.05	37.42	37.84
3261	AMEX	IXC	Tue, Dec 23, 2014	37.67	38.05	37.50	38.00
3260	AMEX	IXC	Mon, Dec 22, 2014	37.97	37.97	37.23	37.61
3259	AMEX	IXC	Fri, Dec 19, 2014	37.22	37.96	36.81	37.96
3258	AMEX	IXC	Thu, Dec 18, 2014	37.77	37.99	36.60	37.39
3257	AMEX	IXC	Wed, Dec 17, 2014	35.38	36.99	35.30	36.64
3256	AMEX	IXC	Tue, Dec 16, 2014	34.64	36.01	34.34	35.16
3255	AMEX	IXC	Mon, Dec 15, 2014	35.18	35.65	34.46	34.59
3254	AMEX	IXC	Fri, Dec 12, 2014	35.59	35.75	35.05	35.07
3253	AMEX	IXC	Thu, Dec 11, 2014	35.93	36.58	35.77	35.83
3252	AMEX	IXC	Wed, Dec 10, 2014	36.64	36.64	35.76	35.96
3251	AMEX	IXC	Tue, Dec 9, 2014	36.76	37.29	36.50	37.10
3250	AMEX	IXC	Mon, Dec 8, 2014	37.88	37.97	36.81	36.94
3249	AMEX	IXC	Fri, Dec 5, 2014	38.64	38.69	38.24	38.33
3248	AMEX	IXC	Thu, Dec 4, 2014	39.00	39.00	38.52	38.76
3247	AMEX	IXC	Wed, Dec 3, 2014	38.91	39.39	38.80	39.14
3246	AMEX	IXC	Tue, Dec 2, 2014	38.32	39.11	38.18	38.82
3245	AMEX	IXC	Mon, Dec 1, 2014	38.01	38.33	37.67	38.29
3244	AMEX	IXC	Fri, Nov 28, 2014	39.69	39.69	38.11	38.18
3243	AMEX	IXC	Wed, Nov 26, 2014	41.20	41.38	40.87	41.02
3242	AMEX	IXC	Tue, Nov 25, 2014	41.86	41.98	41.21	41.29
3241	AMEX	IXC	Mon, Nov 24, 2014	42.06	42.15	41.66	41.81
3240	AMEX	IXC	Fri, Nov 21, 2014	42.10	42.38	41.89	42.06
3239	AMEX	IXC	Thu, Nov 20, 2014	40.92	41.46	40.92	41.38
3238	AMEX	IXC	Wed, Nov 19, 2014	40.95	41.07	40.52	40.93
3237	AMEX	IXC	Tue, Nov 18, 2014	40.85	41.06	40.66	40.87
3236	AMEX	IXC	Mon, Nov 17, 2014	40.66	40.90	40.55	40.72
3235	AMEX	IXC	Fri, Nov 14, 2014	40.71	40.95	40.54	40.91
3234	AMEX	IXC	Thu, Nov 13, 2014	40.96	40.99	40.59	40.63
3233	AMEX	IXC	Wed, Nov 12, 2014	41.23	41.54	41.03	41.14
3232	AMEX	IXC	Tue, Nov 11, 2014	41.34	41.56	41.02	41.51
3231	AMEX	IXC	Mon, Nov 10, 2014	41.92	42.10	41.33	41.41
3230	AMEX	IXC	Fri, Nov 7, 2014	41.14	41.78	41.14	41.60
3229	AMEX	IXC	Thu, Nov 6, 2014	40.75	41.09	40.46	41.05
3228	AMEX	IXC	Wed, Nov 5, 2014	40.47	40.86	40.23	40.78
3227	AMEX	IXC	Tue, Nov 4, 2014	40.59	40.60	39.93	40.22
3226	AMEX	IXC	Mon, Nov 3, 2014	41.76	41.90	40.91	40.94
3225	AMEX	IXC	Fri, Oct 31, 2014	41.30	41.86	40.97	41.81
3224	AMEX	IXC	Thu, Oct 30, 2014	41.11	41.33	40.77	41.20
3223	AMEX	IXC	Wed, Oct 29, 2014	41.76	41.91	40.98	41.25
3222	AMEX	IXC	Tue, Oct 28, 2014	40.78	41.32	40.62	41.23
3221	AMEX	IXC	Mon, Oct 27, 2014	40.67	40.67	40.07	40.44
3220	AMEX	IXC	Fri, Oct 24, 2014	41.25	41.25	40.78	41.15
3219	AMEX	IXC	Thu, Oct 23, 2014	41.00	41.53	40.88	41.20
3218	AMEX	IXC	Wed, Oct 22, 2014	41.21	41.40	40.49	40.51
3217	AMEX	IXC	Tue, Oct 21, 2014	40.62	41.31	40.62	41.25
3216	AMEX	IXC	Mon, Oct 20, 2014	39.75	40.21	39.70	40.21
3215	AMEX	IXC	Fri, Oct 17, 2014	40.31	40.66	39.83	40.13
3214	AMEX	IXC	Thu, Oct 16, 2014	38.30	39.85	38.23	39.52
3213	AMEX	IXC	Wed, Oct 15, 2014	38.92	39.34	38.10	39.28
3212	AMEX	IXC	Tue, Oct 14, 2014	39.92	40.19	39.14	39.31
3211	AMEX	IXC	Mon, Oct 13, 2014	40.60	40.99	39.76	39.81
3210	AMEX	IXC	Fri, Oct 10, 2014	40.87	41.22	40.21	40.41
3209	AMEX	IXC	Thu, Oct 9, 2014	42.25	42.35	41.11	41.18
3208	AMEX	IXC	Wed, Oct 8, 2014	42.12	42.63	41.51	42.60
3207	AMEX	IXC	Tue, Oct 7, 2014	42.60	42.88	42.16	42.17
3206	AMEX	IXC	Mon, Oct 6, 2014	42.76	43.02	42.47	42.78
3205	AMEX	IXC	Fri, Oct 3, 2014	42.76	42.88	42.21	42.53
3204	AMEX	IXC	Thu, Oct 2, 2014	42.82	43.00	42.01	42.70
3203	AMEX	IXC	Wed, Oct 1, 2014	43.65	43.82	42.88	43.06
3202	AMEX	IXC	Tue, Sep 30, 2014	44.15	44.28	43.62	43.84
3201	AMEX	IXC	Mon, Sep 29, 2014	44.01	44.30	43.82	44.18
3200	AMEX	IXC	Fri, Sep 26, 2014	43.93	44.53	43.83	44.39
3199	AMEX	IXC	Thu, Sep 25, 2014	44.59	44.72	43.95	43.97
3198	AMEX	IXC	Wed, Sep 24, 2014	44.70	44.97	44.19	44.74
3197	AMEX	IXC	Tue, Sep 23, 2014	44.73	45.00	44.60	44.60
3196	AMEX	IXC	Mon, Sep 22, 2014	45.31	45.41	44.79	44.89
3195	AMEX	IXC	Fri, Sep 19, 2014	45.65	45.84	45.43	45.43
3194	AMEX	IXC	Thu, Sep 18, 2014	45.78	45.88	45.48	45.55
3193	AMEX	IXC	Wed, Sep 17, 2014	46.03	46.03	45.60	45.62
3192	AMEX	IXC	Tue, Sep 16, 2014	45.28	46.10	45.15	45.91
3191	AMEX	IXC	Mon, Sep 15, 2014	45.08	45.40	44.88	45.29
3190	AMEX	IXC	Fri, Sep 12, 2014	45.65	45.70	45.12	45.22
3189	AMEX	IXC	Thu, Sep 11, 2014	45.57	45.88	45.32	45.85
3188	AMEX	IXC	Wed, Sep 10, 2014	46.03	46.11	45.54	45.90
3187	AMEX	IXC	Tue, Sep 9, 2014	46.15	46.36	45.76	45.97
3186	AMEX	IXC	Mon, Sep 8, 2014	46.77	46.77	46.06	46.25
3185	AMEX	IXC	Fri, Sep 5, 2014	46.78	47.06	46.59	47.01
3184	AMEX	IXC	Thu, Sep 4, 2014	47.49	47.49	46.62	46.75
3183	AMEX	IXC	Wed, Sep 3, 2014	47.23	47.54	47.23	47.43
3182	AMEX	IXC	Tue, Sep 2, 2014	47.52	47.52	46.89	47.17
3181	AMEX	IXC	Fri, Aug 29, 2014	47.44	47.63	47.29	47.63
3180	AMEX	IXC	Thu, Aug 28, 2014	47.26	47.36	47.12	47.31
3179	AMEX	IXC	Wed, Aug 27, 2014	47.40	47.55	47.23	47.37
3178	AMEX	IXC	Tue, Aug 26, 2014	47.19	47.53	47.06	47.35
3177	AMEX	IXC	Mon, Aug 25, 2014	46.91	47.13	46.83	47.08
3176	AMEX	IXC	Fri, Aug 22, 2014	46.91	46.91	46.50	46.67
3175	AMEX	IXC	Thu, Aug 21, 2014	46.88	47.03	46.84	46.98
3174	AMEX	IXC	Wed, Aug 20, 2014	46.83	47.00	46.69	47.00
3173	AMEX	IXC	Tue, Aug 19, 2014	46.63	46.97	46.61	46.97
3172	AMEX	IXC	Mon, Aug 18, 2014	46.58	46.60	46.40	46.59
3171	AMEX	IXC	Fri, Aug 15, 2014	46.28	46.40	45.97	46.35
3170	AMEX	IXC	Thu, Aug 14, 2014	46.20	46.30	46.00	46.03
3169	AMEX	IXC	Wed, Aug 13, 2014	46.28	46.35	46.06	46.20
3168	AMEX	IXC	Tue, Aug 12, 2014	46.29	46.29	45.94	46.12
3167	AMEX	IXC	Mon, Aug 11, 2014	46.48	46.63	46.34	46.41
3166	AMEX	IXC	Fri, Aug 8, 2014	45.91	46.33	45.76	46.26
3165	AMEX	IXC	Thu, Aug 7, 2014	46.32	46.32	45.56	45.71
3164	AMEX	IXC	Wed, Aug 6, 2014	45.82	46.44	45.82	46.12
3163	AMEX	IXC	Tue, Aug 5, 2014	46.64	46.72	45.87	46.06
3162	AMEX	IXC	Mon, Aug 4, 2014	46.34	46.93	46.14	46.87
3161	AMEX	IXC	Fri, Aug 1, 2014	46.32	46.56	45.95	46.20
3160	AMEX	IXC	Thu, Jul 31, 2014	47.23	47.23	46.47	46.48
3159	AMEX	IXC	Wed, Jul 30, 2014	47.85	47.96	47.15	47.42
3158	AMEX	IXC	Tue, Jul 29, 2014	48.05	48.12	47.82	47.84
3157	AMEX	IXC	Mon, Jul 28, 2014	48.16	48.25	47.79	48.11
3156	AMEX	IXC	Fri, Jul 25, 2014	48.42	48.43	48.09	48.16
3155	AMEX	IXC	Thu, Jul 24, 2014	48.50	48.63	48.40	48.56
3154	AMEX	IXC	Wed, Jul 23, 2014	48.34	48.47	48.20	48.46
3153	AMEX	IXC	Tue, Jul 22, 2014	48.07	48.32	48.07	48.23
3152	AMEX	IXC	Mon, Jul 21, 2014	47.55	47.85	47.50	47.80
3151	AMEX	IXC	Fri, Jul 18, 2014	47.75	47.93	47.57	47.86
3150	AMEX	IXC	Thu, Jul 17, 2014	48.21	48.28	47.53	47.61
3149	AMEX	IXC	Wed, Jul 16, 2014	47.87	48.35	47.79	48.29
3148	AMEX	IXC	Tue, Jul 15, 2014	47.95	47.95	47.45	47.71
3147	AMEX	IXC	Mon, Jul 14, 2014	47.83	47.99	47.80	47.97
3146	AMEX	IXC	Fri, Jul 11, 2014	47.85	47.85	47.48	47.61
3145	AMEX	IXC	Thu, Jul 10, 2014	47.80	47.96	47.63	47.83
3144	AMEX	IXC	Wed, Jul 9, 2014	48.15	48.35	48.02	48.31
3143	AMEX	IXC	Tue, Jul 8, 2014	48.05	48.15	47.88	48.06
3142	AMEX	IXC	Mon, Jul 7, 2014	48.42	48.42	48.16	48.25
3141	AMEX	IXC	Thu, Jul 3, 2014	48.56	48.71	48.50	48.69
3140	AMEX	IXC	Wed, Jul 2, 2014	48.70	48.77	48.45	48.58
3139	AMEX	IXC	Tue, Jul 1, 2014	48.69	48.77	48.54	48.62
3138	AMEX	IXC	Mon, Jun 30, 2014	48.38	48.52	48.19	48.52
3137	AMEX	IXC	Fri, Jun 27, 2014	48.40	48.56	48.26	48.45
3136	AMEX	IXC	Thu, Jun 26, 2014	48.38	48.47	48.00	48.43
3135	AMEX	IXC	Wed, Jun 25, 2014	48.13	48.38	47.94	48.36
3134	AMEX	IXC	Tue, Jun 24, 2014	49.08	49.09	48.17	48.26
3133	AMEX	IXC	Mon, Jun 23, 2014	49.61	49.71	49.52	49.67
3132	AMEX	IXC	Fri, Jun 20, 2014	49.23	49.50	49.23	49.49
3131	AMEX	IXC	Thu, Jun 19, 2014	48.95	49.15	48.89	49.15
3130	AMEX	IXC	Wed, Jun 18, 2014	48.57	48.91	48.41	48.88
3129	AMEX	IXC	Tue, Jun 17, 2014	48.35	48.45	48.18	48.43
3128	AMEX	IXC	Mon, Jun 16, 2014	48.41	48.63	48.35	48.59
3127	AMEX	IXC	Fri, Jun 13, 2014	48.06	48.40	47.94	48.39
3126	AMEX	IXC	Thu, Jun 12, 2014	47.76	47.96	47.68	47.75
3125	AMEX	IXC	Wed, Jun 11, 2014	47.21	47.51	47.21	47.44
3124	AMEX	IXC	Tue, Jun 10, 2014	47.35	47.43	47.25	47.39
3123	AMEX	IXC	Mon, Jun 9, 2014	47.40	47.60	47.22	47.44
3122	AMEX	IXC	Fri, Jun 6, 2014	47.01	47.41	47.01	47.40
3121	AMEX	IXC	Thu, Jun 5, 2014	46.75	47.01	46.66	46.95
3120	AMEX	IXC	Wed, Jun 4, 2014	46.77	46.77	46.60	46.64
3119	AMEX	IXC	Tue, Jun 3, 2014	46.55	46.93	46.55	46.85
3118	AMEX	IXC	Mon, Jun 2, 2014	46.89	46.89	46.57	46.71
3117	AMEX	IXC	Fri, May 30, 2014	46.65	46.78	46.55	46.70
3116	AMEX	IXC	Thu, May 29, 2014	46.76	46.88	46.65	46.77
3115	AMEX	IXC	Wed, May 28, 2014	46.74	46.77	46.51	46.65
3114	AMEX	IXC	Tue, May 27, 2014	46.82	46.82	46.53	46.68
3113	AMEX	IXC	Fri, May 23, 2014	46.80	46.90	46.61	46.66
3112	AMEX	IXC	Thu, May 22, 2014	46.81	46.90	46.68	46.78
3111	AMEX	IXC	Wed, May 21, 2014	46.53	46.88	46.36	46.81
3110	AMEX	IXC	Tue, May 20, 2014	46.46	46.53	46.25	46.31
3109	AMEX	IXC	Mon, May 19, 2014	46.51	46.64	46.42	46.63
3108	AMEX	IXC	Fri, May 16, 2014	46.58	46.60	46.25	46.39
3107	AMEX	IXC	Thu, May 15, 2014	46.83	46.83	46.15	46.38
3106	AMEX	IXC	Wed, May 14, 2014	46.62	46.94	46.62	46.77
3105	AMEX	IXC	Tue, May 13, 2014	46.85	46.96	46.66	46.80
3104	AMEX	IXC	Mon, May 12, 2014	46.73	46.80	46.61	46.75
3103	AMEX	IXC	Fri, May 9, 2014	46.49	46.68	46.33	46.50
3102	AMEX	IXC	Thu, May 8, 2014	47.23	47.31	46.58	46.65
3101	AMEX	IXC	Wed, May 7, 2014	47.08	47.20	46.73	47.12
3100	AMEX	IXC	Tue, May 6, 2014	46.75	46.87	46.65	46.67
3099	AMEX	IXC	Mon, May 5, 2014	46.35	46.66	46.24	46.57
3098	AMEX	IXC	Fri, May 2, 2014	46.29	46.65	46.26	46.47
3097	AMEX	IXC	Thu, May 1, 2014	46.48	46.58	46.28	46.40
3096	AMEX	IXC	Wed, Apr 30, 2014	46.39	46.47	46.08	46.39
3095	AMEX	IXC	Tue, Apr 29, 2014	46.03	46.53	46.00	46.22
3094	AMEX	IXC	Mon, Apr 28, 2014	45.81	45.90	45.54	45.82
3093	AMEX	IXC	Fri, Apr 25, 2014	45.73	45.85	45.51	45.61
3092	AMEX	IXC	Thu, Apr 24, 2014	45.82	46.00	45.67	45.79
3091	AMEX	IXC	Wed, Apr 23, 2014	45.71	45.87	45.67	45.79
3090	AMEX	IXC	Tue, Apr 22, 2014	45.77	45.80	45.37	45.62
3089	AMEX	IXC	Mon, Apr 21, 2014	45.43	45.73	45.43	45.70
3088	AMEX	IXC	Thu, Apr 17, 2014	45.06	45.65	45.06	45.48
3087	AMEX	IXC	Wed, Apr 16, 2014	44.95	45.20	44.86	45.15
3086	AMEX	IXC	Tue, Apr 15, 2014	44.48	44.77	44.21	44.71
3085	AMEX	IXC	Mon, Apr 14, 2014	44.14	44.54	44.08	44.39
3084	AMEX	IXC	Fri, Apr 11, 2014	43.90	44.10	43.87	43.88
3083	AMEX	IXC	Thu, Apr 10, 2014	44.49	44.63	43.99	43.99
3082	AMEX	IXC	Wed, Apr 9, 2014	44.50	44.65	44.20	44.57
3081	AMEX	IXC	Tue, Apr 8, 2014	44.00	44.34	43.77	44.24
3080	AMEX	IXC	Mon, Apr 7, 2014	44.16	44.26	43.83	43.83
3079	AMEX	IXC	Fri, Apr 4, 2014	44.45	44.66	44.12	44.26
3078	AMEX	IXC	Thu, Apr 3, 2014	44.22	44.38	44.07	44.26
3077	AMEX	IXC	Wed, Apr 2, 2014	43.95	44.23	43.93	44.13
3076	AMEX	IXC	Tue, Apr 1, 2014	43.71	44.07	43.24	43.99
3075	AMEX	IXC	Mon, Mar 31, 2014	43.70	44.04	43.60	43.77
3074	AMEX	IXC	Fri, Mar 28, 2014	43.40	43.79	43.38	43.71
3073	AMEX	IXC	Thu, Mar 27, 2014	43.07	43.30	42.87	43.24
3072	AMEX	IXC	Wed, Mar 26, 2014	43.00	43.21	42.76	42.81
3071	AMEX	IXC	Tue, Mar 25, 2014	42.80	42.96	42.73	42.86
3070	AMEX	IXC	Mon, Mar 24, 2014	42.75	42.80	42.40	42.50
3069	AMEX	IXC	Fri, Mar 21, 2014	42.50	42.80	42.47	42.49
3068	AMEX	IXC	Thu, Mar 20, 2014	42.00	42.41	41.91	42.35
3067	AMEX	IXC	Wed, Mar 19, 2014	42.80	42.80	42.08	42.22
3066	AMEX	IXC	Tue, Mar 18, 2014	42.36	42.80	42.36	42.65
3065	AMEX	IXC	Mon, Mar 17, 2014	42.19	42.45	42.19	42.30
3064	AMEX	IXC	Fri, Mar 14, 2014	41.89	42.22	41.89	42.05
3063	AMEX	IXC	Thu, Mar 13, 2014	42.52	42.56	41.88	41.97
3062	AMEX	IXC	Wed, Mar 12, 2014	42.35	42.54	42.15	42.42
3061	AMEX	IXC	Tue, Mar 11, 2014	42.80	42.99	42.39	42.43
3060	AMEX	IXC	Mon, Mar 10, 2014	42.94	42.97	42.61	42.91
3059	AMEX	IXC	Fri, Mar 7, 2014	42.94	43.00	42.76	42.85
3058	AMEX	IXC	Thu, Mar 6, 2014	42.82	42.94	42.56	42.82
3057	AMEX	IXC	Wed, Mar 5, 2014	42.79	42.86	42.54	42.60
3056	AMEX	IXC	Tue, Mar 4, 2014	42.94	43.05	42.76	42.92
3055	AMEX	IXC	Mon, Mar 3, 2014	42.58	42.96	42.36	42.55
3054	AMEX	IXC	Fri, Feb 28, 2014	42.80	43.05	42.67	42.93
3053	AMEX	IXC	Thu, Feb 27, 2014	42.53	42.64	42.39	42.64
3052	AMEX	IXC	Wed, Feb 26, 2014	42.76	42.84	42.53	42.65
3051	AMEX	IXC	Tue, Feb 25, 2014	42.90	42.92	42.59	42.77
3050	AMEX	IXC	Mon, Feb 24, 2014	42.50	43.16	42.50	42.88
3049	AMEX	IXC	Fri, Feb 21, 2014	42.49	42.61	42.32	42.36
3048	AMEX	IXC	Thu, Feb 20, 2014	42.11	42.58	42.11	42.52
3047	AMEX	IXC	Wed, Feb 19, 2014	42.20	42.55	42.09	42.19
3046	AMEX	IXC	Tue, Feb 18, 2014	42.15	42.24	42.00	42.17
3045	AMEX	IXC	Fri, Feb 14, 2014	41.60	42.08	41.60	42.04
3044	AMEX	IXC	Thu, Feb 13, 2014	41.15	41.64	41.11	41.57
3043	AMEX	IXC	Wed, Feb 12, 2014	41.34	41.56	41.30	41.35
3042	AMEX	IXC	Tue, Feb 11, 2014	40.67	41.45	40.67	41.24
3041	AMEX	IXC	Mon, Feb 10, 2014	40.90	40.90	40.58	40.63
3040	AMEX	IXC	Fri, Feb 7, 2014	40.60	40.90	40.49	40.87
3039	AMEX	IXC	Thu, Feb 6, 2014	40.00	40.58	40.00	40.51
3038	AMEX	IXC	Wed, Feb 5, 2014	39.98	40.09	39.70	39.76
3037	AMEX	IXC	Tue, Feb 4, 2014	39.85	40.12	39.77	40.00
3036	AMEX	IXC	Mon, Feb 3, 2014	40.48	40.60	39.60	39.71
3035	AMEX	IXC	Fri, Jan 31, 2014	40.53	40.79	40.25	40.54
3034	AMEX	IXC	Thu, Jan 30, 2014	41.09	41.21	40.89	41.03
3033	AMEX	IXC	Wed, Jan 29, 2014	40.83	41.17	40.77	40.90
3032	AMEX	IXC	Tue, Jan 28, 2014	41.10	41.33	41.08	41.27
3031	AMEX	IXC	Mon, Jan 27, 2014	41.19	41.36	40.79	41.10
3030	AMEX	IXC	Fri, Jan 24, 2014	42.08	42.08	41.36	41.42
3029	AMEX	IXC	Thu, Jan 23, 2014	42.65	42.65	42.07	42.32
3028	AMEX	IXC	Wed, Jan 22, 2014	42.52	42.73	42.45	42.68
3027	AMEX	IXC	Tue, Jan 21, 2014	42.48	42.67	42.25	42.51
3026	AMEX	IXC	Fri, Jan 17, 2014	42.50	42.63	42.28	42.33
3025	AMEX	IXC	Thu, Jan 16, 2014	42.40	42.41	42.12	42.35
3024	AMEX	IXC	Wed, Jan 15, 2014	42.43	42.46	42.22	42.27
3023	AMEX	IXC	Tue, Jan 14, 2014	42.17	42.38	42.06	42.36
3022	AMEX	IXC	Mon, Jan 13, 2014	42.66	42.66	41.95	42.06
3021	AMEX	IXC	Fri, Jan 10, 2014	42.50	42.69	42.42	42.62
3020	AMEX	IXC	Thu, Jan 9, 2014	42.57	42.57	42.20	42.45
3019	AMEX	IXC	Wed, Jan 8, 2014	42.77	42.77	42.40	42.56
3018	AMEX	IXC	Tue, Jan 7, 2014	42.60	42.80	42.48	42.79
3017	AMEX	IXC	Mon, Jan 6, 2014	42.52	42.62	42.32	42.46
3016	AMEX	IXC	Fri, Jan 3, 2014	42.82	42.85	42.50	42.62
3015	AMEX	IXC	Thu, Jan 2, 2014	42.94	42.99	42.49	42.69
3014	AMEX	IXC	Tue, Dec 31, 2013	43.00	43.29	43.00	43.22
3013	AMEX	IXC	Mon, Dec 30, 2013	42.99	43.20	42.84	42.89
3012	AMEX	IXC	Fri, Dec 27, 2013	43.12	43.30	42.92	43.04
3011	AMEX	IXC	Thu, Dec 26, 2013	42.64	42.96	42.64	42.93
3010	AMEX	IXC	Tue, Dec 24, 2013	42.43	42.70	42.32	42.63
3009	AMEX	IXC	Mon, Dec 23, 2013	42.58	42.82	42.30	42.36
3008	AMEX	IXC	Fri, Dec 20, 2013	42.09	42.30	42.07	42.15
3007	AMEX	IXC	Thu, Dec 19, 2013	41.90	42.12	41.77	42.08
3006	AMEX	IXC	Wed, Dec 18, 2013	41.48	41.99	41.30	41.95
3005	AMEX	IXC	Tue, Dec 17, 2013	41.60	41.66	41.30	41.45
3004	AMEX	IXC	Mon, Dec 16, 2013	42.14	42.35	41.99	42.20
3003	AMEX	IXC	Fri, Dec 13, 2013	41.92	41.92	41.66	41.89
3002	AMEX	IXC	Thu, Dec 12, 2013	41.99	42.09	41.67	41.90
3001	AMEX	IXC	Wed, Dec 11, 2013	42.51	42.55	41.85	41.90
3000	AMEX	IXC	Tue, Dec 10, 2013	42.49	42.64	42.42	42.47
2999	AMEX	IXC	Mon, Dec 9, 2013	42.63	42.65	42.41	42.54
2998	AMEX	IXC	Fri, Dec 6, 2013	42.55	42.58	42.36	42.50
2997	AMEX	IXC	Thu, Dec 5, 2013	42.18	42.33	42.09	42.15
2996	AMEX	IXC	Wed, Dec 4, 2013	42.27	42.48	42.03	42.39
2995	AMEX	IXC	Tue, Dec 3, 2013	42.29	42.66	42.29	42.53
2994	AMEX	IXC	Mon, Dec 2, 2013	42.46	42.73	42.38	42.46
2993	AMEX	IXC	Fri, Nov 29, 2013	42.61	42.91	42.56	42.60
2992	AMEX	IXC	Wed, Nov 27, 2013	42.84	42.99	42.50	42.65
2991	AMEX	IXC	Tue, Nov 26, 2013	42.95	43.09	42.84	42.90
2990	AMEX	IXC	Mon, Nov 25, 2013	43.47	43.47	43.01	43.13
2989	AMEX	IXC	Fri, Nov 22, 2013	43.46	43.55	43.17	43.55
2988	AMEX	IXC	Thu, Nov 21, 2013	42.96	43.37	42.96	43.25
2987	AMEX	IXC	Wed, Nov 20, 2013	43.39	43.39	42.90	42.99
2986	AMEX	IXC	Tue, Nov 19, 2013	43.06	43.31	42.92	43.17
2985	AMEX	IXC	Mon, Nov 18, 2013	43.39	43.45	42.99	43.09
2984	AMEX	IXC	Fri, Nov 15, 2013	43.01	43.31	42.93	43.30
2983	AMEX	IXC	Thu, Nov 14, 2013	42.44	42.88	42.44	42.84
2982	AMEX	IXC	Wed, Nov 13, 2013	42.10	42.59	42.10	42.59
2981	AMEX	IXC	Tue, Nov 12, 2013	42.70	42.70	42.21	42.32
2980	AMEX	IXC	Mon, Nov 11, 2013	42.65	42.81	42.60	42.68
2979	AMEX	IXC	Fri, Nov 8, 2013	42.08	42.65	42.08	42.59
2978	AMEX	IXC	Thu, Nov 7, 2013	42.83	43.00	42.16	42.23
2977	AMEX	IXC	Wed, Nov 6, 2013	43.04	43.10	42.73	42.87
2976	AMEX	IXC	Tue, Nov 5, 2013	42.71	42.88	42.61	42.70
2975	AMEX	IXC	Mon, Nov 4, 2013	42.63	43.00	42.62	42.98
2974	AMEX	IXC	Fri, Nov 1, 2013	42.77	42.77	42.24	42.63
2973	AMEX	IXC	Thu, Oct 31, 2013	42.72	43.11	42.64	42.80
2972	AMEX	IXC	Wed, Oct 30, 2013	43.12	43.30	42.68	42.89
2971	AMEX	IXC	Tue, Oct 29, 2013	43.00	43.12	42.89	43.09
2970	AMEX	IXC	Mon, Oct 28, 2013	42.72	42.84	42.51	42.73
2969	AMEX	IXC	Fri, Oct 25, 2013	42.60	42.76	42.47	42.70
2968	AMEX	IXC	Thu, Oct 24, 2013	42.39	42.49	42.15	42.42
2967	AMEX	IXC	Wed, Oct 23, 2013	42.57	42.57	42.09	42.21
2966	AMEX	IXC	Tue, Oct 22, 2013	42.69	42.93	42.60	42.75
2965	AMEX	IXC	Mon, Oct 21, 2013	42.43	42.67	42.42	42.48
2964	AMEX	IXC	Fri, Oct 18, 2013	42.47	42.60	42.35	42.55
2963	AMEX	IXC	Thu, Oct 17, 2013	42.00	42.29	41.96	42.23
2962	AMEX	IXC	Wed, Oct 16, 2013	41.79	42.13	41.79	42.03
2961	AMEX	IXC	Tue, Oct 15, 2013	41.73	41.75	41.48	41.62
2960	AMEX	IXC	Mon, Oct 14, 2013	41.17	41.79	41.17	41.75
2959	AMEX	IXC	Fri, Oct 11, 2013	40.99	41.52	40.99	41.44
2958	AMEX	IXC	Thu, Oct 10, 2013	40.65	41.17	40.65	41.13
2957	AMEX	IXC	Wed, Oct 9, 2013	40.53	40.65	40.25	40.46
2956	AMEX	IXC	Tue, Oct 8, 2013	40.89	41.04	40.52	40.52
2955	AMEX	IXC	Mon, Oct 7, 2013	40.75	41.15	40.75	40.93
2954	AMEX	IXC	Fri, Oct 4, 2013	40.97	41.32	40.88	41.26
2953	AMEX	IXC	Thu, Oct 3, 2013	41.16	41.16	40.79	40.95
2952	AMEX	IXC	Wed, Oct 2, 2013	41.09	41.30	40.87	41.25
2951	AMEX	IXC	Tue, Oct 1, 2013	40.97	41.26	40.84	41.15
2950	AMEX	IXC	Mon, Sep 30, 2013	40.91	41.23	40.80	41.02
2949	AMEX	IXC	Fri, Sep 27, 2013	41.32	41.44	41.25	41.41
2948	AMEX	IXC	Thu, Sep 26, 2013	41.56	41.61	41.30	41.43
2947	AMEX	IXC	Wed, Sep 25, 2013	41.38	41.60	41.38	41.44
2946	AMEX	IXC	Tue, Sep 24, 2013	41.28	41.66	41.28	41.41
2945	AMEX	IXC	Mon, Sep 23, 2013	41.33	41.52	41.26	41.34
2944	AMEX	IXC	Fri, Sep 20, 2013	41.83	41.91	41.44	41.54
2943	AMEX	IXC	Thu, Sep 19, 2013	41.90	42.06	41.67	41.75
2942	AMEX	IXC	Wed, Sep 18, 2013	41.34	42.09	41.14	41.96
2941	AMEX	IXC	Tue, Sep 17, 2013	41.16	41.41	41.16	41.36
2940	AMEX	IXC	Mon, Sep 16, 2013	41.44	41.50	41.18	41.27
2939	AMEX	IXC	Fri, Sep 13, 2013	41.12	41.29	41.11	41.15
2938	AMEX	IXC	Thu, Sep 12, 2013	41.32	41.37	41.08	41.15
2937	AMEX	IXC	Wed, Sep 11, 2013	41.06	41.37	41.01	41.37
2936	AMEX	IXC	Tue, Sep 10, 2013	41.28	41.28	40.90	41.20
2935	AMEX	IXC	Mon, Sep 9, 2013	40.90	41.21	40.89	41.17
2934	AMEX	IXC	Fri, Sep 6, 2013	40.88	41.05	40.67	40.82
2933	AMEX	IXC	Thu, Sep 5, 2013	40.65	40.82	40.60	40.72
2932	AMEX	IXC	Wed, Sep 4, 2013	40.45	40.75	40.31	40.63
2931	AMEX	IXC	Tue, Sep 3, 2013	40.57	40.65	40.24	40.41
2930	AMEX	IXC	Fri, Aug 30, 2013	40.23	40.25	39.97	40.03
2929	AMEX	IXC	Thu, Aug 29, 2013	40.56	40.66	40.19	40.21
2928	AMEX	IXC	Wed, Aug 28, 2013	40.19	40.75	40.16	40.66
2927	AMEX	IXC	Tue, Aug 27, 2013	39.82	40.17	39.71	39.91
2926	AMEX	IXC	Mon, Aug 26, 2013	40.18	40.28	39.95	40.04
2925	AMEX	IXC	Fri, Aug 23, 2013	39.83	40.19	39.80	40.14
2924	AMEX	IXC	Thu, Aug 22, 2013	39.48	39.86	39.38	39.80
2923	AMEX	IXC	Wed, Aug 21, 2013	39.45	39.60	39.15	39.28
2922	AMEX	IXC	Tue, Aug 20, 2013	39.51	39.83	39.45	39.65
2921	AMEX	IXC	Mon, Aug 19, 2013	40.00	40.00	39.47	39.49
2920	AMEX	IXC	Fri, Aug 16, 2013	40.01	40.14	39.91	40.05
2919	AMEX	IXC	Thu, Aug 15, 2013	39.82	40.10	39.81	40.08
2918	AMEX	IXC	Wed, Aug 14, 2013	40.22	40.31	40.10	40.14
2917	AMEX	IXC	Tue, Aug 13, 2013	40.16	40.29	40.01	40.23
2916	AMEX	IXC	Mon, Aug 12, 2013	40.11	40.28	40.03	40.13
2915	AMEX	IXC	Fri, Aug 9, 2013	40.26	40.36	40.11	40.31
2914	AMEX	IXC	Thu, Aug 8, 2013	40.14	40.39	39.93	40.34
2913	AMEX	IXC	Wed, Aug 7, 2013	40.03	40.18	39.93	39.93
2912	AMEX	IXC	Tue, Aug 6, 2013	40.26	40.37	40.02	40.15
2911	AMEX	IXC	Mon, Aug 5, 2013	40.31	40.40	40.15	40.34
2910	AMEX	IXC	Fri, Aug 2, 2013	40.42	40.51	40.27	40.51
2909	AMEX	IXC	Thu, Aug 1, 2013	40.37	40.65	40.37	40.60
2908	AMEX	IXC	Wed, Jul 31, 2013	40.24	40.60	40.24	40.29
2907	AMEX	IXC	Tue, Jul 30, 2013	40.48	40.49	40.07	40.24
2906	AMEX	IXC	Mon, Jul 29, 2013	40.52	40.69	40.26	40.41
2905	AMEX	IXC	Fri, Jul 26, 2013	40.76	40.81	40.50	40.79
2904	AMEX	IXC	Thu, Jul 25, 2013	40.54	40.94	40.54	40.92
2903	AMEX	IXC	Wed, Jul 24, 2013	41.02	41.03	40.53	40.69
2902	AMEX	IXC	Tue, Jul 23, 2013	41.13	41.13	40.97	41.03
2901	AMEX	IXC	Mon, Jul 22, 2013	40.86	41.09	40.86	40.98
2900	AMEX	IXC	Fri, Jul 19, 2013	40.61	40.87	40.51	40.85
2899	AMEX	IXC	Thu, Jul 18, 2013	40.21	40.58	40.21	40.47
2898	AMEX	IXC	Wed, Jul 17, 2013	40.14	40.18	40.01	40.13
2897	AMEX	IXC	Tue, Jul 16, 2013	39.95	40.03	39.68	39.92
2896	AMEX	IXC	Mon, Jul 15, 2013	39.99	40.07	39.91	40.00
2895	AMEX	IXC	Fri, Jul 12, 2013	40.00	40.00	39.75	39.94
2894	AMEX	IXC	Thu, Jul 11, 2013	39.92	40.06	39.70	39.98
2893	AMEX	IXC	Wed, Jul 10, 2013	39.38	39.56	39.28	39.30
2892	AMEX	IXC	Tue, Jul 9, 2013	39.15	39.42	39.10	39.41
2891	AMEX	IXC	Mon, Jul 8, 2013	38.85	39.18	38.83	39.00
2890	AMEX	IXC	Fri, Jul 5, 2013	38.48	38.76	38.35	38.73
2889	AMEX	IXC	Wed, Jul 3, 2013	38.44	38.57	38.27	38.51
2888	AMEX	IXC	Tue, Jul 2, 2013	38.48	38.80	38.33	38.52
2887	AMEX	IXC	Mon, Jul 1, 2013	38.52	38.78	38.43	38.50
2886	AMEX	IXC	Fri, Jun 28, 2013	38.33	38.59	38.22	38.28
2885	AMEX	IXC	Thu, Jun 27, 2013	38.45	38.68	38.43	38.46
2884	AMEX	IXC	Wed, Jun 26, 2013	38.36	38.42	38.01	38.32
2883	AMEX	IXC	Tue, Jun 25, 2013	38.04	38.15	37.74	38.07
2882	AMEX	IXC	Mon, Jun 24, 2013	38.29	38.59	37.75	38.24
2881	AMEX	IXC	Fri, Jun 21, 2013	38.98	39.10	38.42	38.94
2880	AMEX	IXC	Thu, Jun 20, 2013	39.38	39.38	38.67	38.70
2879	AMEX	IXC	Wed, Jun 19, 2013	40.45	40.51	39.82	39.83
2878	AMEX	IXC	Tue, Jun 18, 2013	40.12	40.51	40.12	40.40
2877	AMEX	IXC	Mon, Jun 17, 2013	40.08	40.36	40.00	40.21
2876	AMEX	IXC	Fri, Jun 14, 2013	40.06	40.18	39.70	39.79
2875	AMEX	IXC	Thu, Jun 13, 2013	39.51	40.28	39.46	40.26
2874	AMEX	IXC	Wed, Jun 12, 2013	40.07	40.17	39.45	39.48
2873	AMEX	IXC	Tue, Jun 11, 2013	39.90	40.08	39.74	39.83
2872	AMEX	IXC	Mon, Jun 10, 2013	40.33	40.36	40.10	40.28
2871	AMEX	IXC	Fri, Jun 7, 2013	40.02	40.37	39.94	40.28
2870	AMEX	IXC	Thu, Jun 6, 2013	39.73	40.01	39.57	40.01
2869	AMEX	IXC	Wed, Jun 5, 2013	40.12	40.25	39.77	39.78
2868	AMEX	IXC	Tue, Jun 4, 2013	40.39	40.62	40.11	40.28
2867	AMEX	IXC	Mon, Jun 3, 2013	40.24	40.61	40.21	40.58
2866	AMEX	IXC	Fri, May 31, 2013	40.90	40.99	40.13	40.13
2865	AMEX	IXC	Thu, May 30, 2013	40.97	41.21	40.74	41.04
2864	AMEX	IXC	Wed, May 29, 2013	40.95	41.12	40.76	41.01
2863	AMEX	IXC	Tue, May 28, 2013	41.29	41.46	40.98	41.10
2862	AMEX	IXC	Fri, May 24, 2013	40.72	40.82	40.52	40.82
2861	AMEX	IXC	Thu, May 23, 2013	40.77	41.07	40.50	41.00
2860	AMEX	IXC	Wed, May 22, 2013	41.52	41.92	40.94	41.10
2859	AMEX	IXC	Tue, May 21, 2013	41.42	41.80	41.33	41.51
2858	AMEX	IXC	Mon, May 20, 2013	40.93	41.53	40.93	41.43
2857	AMEX	IXC	Fri, May 17, 2013	40.64	41.06	40.61	41.03
2856	AMEX	IXC	Thu, May 16, 2013	40.67	40.89	40.48	40.55
2855	AMEX	IXC	Wed, May 15, 2013	40.79	40.86	40.53	40.80
2854	AMEX	IXC	Tue, May 14, 2013	40.56	40.98	40.56	40.93
2853	AMEX	IXC	Mon, May 13, 2013	40.45	40.67	40.37	40.58
2852	AMEX	IXC	Fri, May 10, 2013	40.61	40.66	40.36	40.64
2851	AMEX	IXC	Thu, May 9, 2013	41.02	41.06	40.69	40.83
2850	AMEX	IXC	Wed, May 8, 2013	40.89	41.07	40.79	41.02
2849	AMEX	IXC	Tue, May 7, 2013	40.79	40.85	40.53	40.80
2848	AMEX	IXC	Mon, May 6, 2013	40.39	40.69	40.37	40.58
2847	AMEX	IXC	Fri, May 3, 2013	40.13	40.58	40.13	40.44
2846	AMEX	IXC	Thu, May 2, 2013	39.64	39.89	39.48	39.83
2845	AMEX	IXC	Wed, May 1, 2013	39.89	39.89	39.50	39.53
2844	AMEX	IXC	Tue, Apr 30, 2013	39.77	39.99	39.52	39.99
2843	AMEX	IXC	Mon, Apr 29, 2013	39.51	39.84	39.40	39.73
2842	AMEX	IXC	Fri, Apr 26, 2013	39.19	39.36	39.06	39.30
2841	AMEX	IXC	Thu, Apr 25, 2013	39.33	39.70	39.17	39.35
2840	AMEX	IXC	Wed, Apr 24, 2013	38.90	39.35	38.88	39.18
2839	AMEX	IXC	Tue, Apr 23, 2013	38.49	38.74	38.38	38.69
2838	AMEX	IXC	Mon, Apr 22, 2013	38.01	38.36	37.78	38.30
2837	AMEX	IXC	Fri, Apr 19, 2013	38.14	38.17	37.73	37.94
2836	AMEX	IXC	Thu, Apr 18, 2013	37.74	38.01	37.39	37.85
2835	AMEX	IXC	Wed, Apr 17, 2013	38.03	38.10	37.36	37.64
2834	AMEX	IXC	Tue, Apr 16, 2013	38.49	38.57	38.03	38.48
2833	AMEX	IXC	Mon, Apr 15, 2013	39.05	39.05	38.00	38.03
2832	AMEX	IXC	Fri, Apr 12, 2013	39.64	39.68	39.20	39.46
2831	AMEX	IXC	Thu, Apr 11, 2013	39.88	40.00	39.68	39.89
2830	AMEX	IXC	Wed, Apr 10, 2013	39.65	39.86	39.63	39.75
2829	AMEX	IXC	Tue, Apr 9, 2013	39.27	39.71	39.19	39.56
2828	AMEX	IXC	Mon, Apr 8, 2013	39.05	39.18	38.95	39.15
2827	AMEX	IXC	Fri, Apr 5, 2013	38.70	39.10	38.60	39.08
2826	AMEX	IXC	Thu, Apr 4, 2013	39.21	39.32	38.89	39.16
2825	AMEX	IXC	Wed, Apr 3, 2013	39.93	39.93	39.10	39.24
2824	AMEX	IXC	Tue, Apr 2, 2013	40.00	40.05	39.72	39.81
2823	AMEX	IXC	Mon, Apr 1, 2013	40.00	40.06	39.65	39.88
2822	AMEX	IXC	Thu, Mar 28, 2013	40.03	40.11	39.93	39.93
2821	AMEX	IXC	Wed, Mar 27, 2013	39.71	40.10	39.63	40.06
2820	AMEX	IXC	Tue, Mar 26, 2013	39.96	40.12	39.84	40.05
2819	AMEX	IXC	Mon, Mar 25, 2013	40.05	40.19	39.56	39.67
2818	AMEX	IXC	Fri, Mar 22, 2013	39.88	40.03	39.78	39.95
2817	AMEX	IXC	Thu, Mar 21, 2013	39.64	39.94	39.58	39.59
2816	AMEX	IXC	Wed, Mar 20, 2013	39.91	40.00	39.72	39.89
2815	AMEX	IXC	Tue, Mar 19, 2013	39.96	40.05	39.38	39.67
2814	AMEX	IXC	Mon, Mar 18, 2013	39.78	40.26	39.78	39.95
2813	AMEX	IXC	Fri, Mar 15, 2013	40.32	40.46	40.17	40.40
2812	AMEX	IXC	Thu, Mar 14, 2013	39.95	40.42	39.94	40.41
2811	AMEX	IXC	Wed, Mar 13, 2013	39.96	39.97	39.73	39.91
2810	AMEX	IXC	Tue, Mar 12, 2013	40.00	40.18	39.88	39.97
2809	AMEX	IXC	Mon, Mar 11, 2013	39.94	40.03	39.68	39.95
2808	AMEX	IXC	Fri, Mar 8, 2013	39.94	40.00	39.75	39.90
2807	AMEX	IXC	Thu, Mar 7, 2013	39.73	39.92	39.70	39.88
2806	AMEX	IXC	Wed, Mar 6, 2013	39.68	39.81	39.53	39.66
2805	AMEX	IXC	Tue, Mar 5, 2013	39.60	39.72	39.46	39.58
2804	AMEX	IXC	Mon, Mar 4, 2013	39.31	39.32	39.00	39.32
2803	AMEX	IXC	Fri, Mar 1, 2013	39.13	39.45	38.98	39.44
2802	AMEX	IXC	Thu, Feb 28, 2013	39.29	39.71	39.29	39.42
2801	AMEX	IXC	Wed, Feb 27, 2013	38.82	39.58	38.82	39.51
2800	AMEX	IXC	Tue, Feb 26, 2013	38.86	39.00	38.50	38.89
2799	AMEX	IXC	Mon, Feb 25, 2013	39.71	39.93	38.61	38.61
2798	AMEX	IXC	Fri, Feb 22, 2013	39.28	39.60	39.16	39.59
2797	AMEX	IXC	Thu, Feb 21, 2013	39.20	39.26	38.92	39.16
2796	AMEX	IXC	Wed, Feb 20, 2013	40.00	40.06	39.43	39.44
2795	AMEX	IXC	Tue, Feb 19, 2013	39.83	40.13	39.83	40.08
2794	AMEX	IXC	Fri, Feb 15, 2013	40.00	40.00	39.55	39.71
2793	AMEX	IXC	Thu, Feb 14, 2013	39.90	40.12	39.87	40.05
2792	AMEX	IXC	Wed, Feb 13, 2013	39.96	40.16	39.95	40.12
2791	AMEX	IXC	Tue, Feb 12, 2013	39.77	40.06	39.71	39.96
2790	AMEX	IXC	Mon, Feb 11, 2013	39.99	39.99	39.72	39.76
2789	AMEX	IXC	Fri, Feb 8, 2013	39.80	40.01	39.78	39.94
2788	AMEX	IXC	Thu, Feb 7, 2013	40.20	40.20	39.57	39.79
2787	AMEX	IXC	Wed, Feb 6, 2013	40.05	40.24	39.90	40.17
2786	AMEX	IXC	Tue, Feb 5, 2013	40.30	40.43	40.20	40.35
2785	AMEX	IXC	Mon, Feb 4, 2013	40.22	40.27	40.00	40.10
2784	AMEX	IXC	Fri, Feb 1, 2013	40.45	40.70	40.28	40.69
2783	AMEX	IXC	Thu, Jan 31, 2013	40.43	40.59	40.30	40.39
2782	AMEX	IXC	Wed, Jan 30, 2013	40.81	40.99	40.60	40.62
2781	AMEX	IXC	Tue, Jan 29, 2013	40.54	40.95	40.54	40.90
2780	AMEX	IXC	Mon, Jan 28, 2013	40.49	40.59	40.21	40.43
2779	AMEX	IXC	Fri, Jan 25, 2013	40.44	40.56	40.30	40.54
2778	AMEX	IXC	Thu, Jan 24, 2013	40.17	40.45	40.15	40.26
2777	AMEX	IXC	Wed, Jan 23, 2013	40.05	40.20	39.98	40.08
2776	AMEX	IXC	Tue, Jan 22, 2013	39.74	40.21	39.67	40.17
2775	AMEX	IXC	Fri, Jan 18, 2013	39.64	39.85	39.51	39.81
2774	AMEX	IXC	Thu, Jan 17, 2013	39.53	39.88	39.52	39.63
2773	AMEX	IXC	Wed, Jan 16, 2013	39.22	39.45	39.18	39.38
2772	AMEX	IXC	Tue, Jan 15, 2013	39.10	39.44	39.02	39.42
2771	AMEX	IXC	Mon, Jan 14, 2013	39.20	39.33	39.18	39.26
2770	AMEX	IXC	Fri, Jan 11, 2013	39.25	39.31	39.14	39.26
2769	AMEX	IXC	Thu, Jan 10, 2013	39.17	39.28	38.99	39.19
2768	AMEX	IXC	Wed, Jan 9, 2013	38.85	38.95	38.71	38.84
2767	AMEX	IXC	Tue, Jan 8, 2013	38.91	38.91	38.60	38.76
2766	AMEX	IXC	Mon, Jan 7, 2013	39.01	40.00	38.83	39.02
2765	AMEX	IXC	Fri, Jan 4, 2013	38.92	39.35	38.92	39.32
2764	AMEX	IXC	Thu, Jan 3, 2013	38.89	39.24	38.85	38.92
2763	AMEX	IXC	Wed, Jan 2, 2013	38.93	39.11	38.64	39.11
2762	AMEX	IXC	Mon, Dec 31, 2012	37.53	38.28	37.51	38.25
2761	AMEX	IXC	Fri, Dec 28, 2012	37.76	37.88	37.54	37.66
2760	AMEX	IXC	Thu, Dec 27, 2012	38.26	38.26	37.76	38.13
2759	AMEX	IXC	Wed, Dec 26, 2012	38.22	38.44	37.99	38.04
2758	AMEX	IXC	Mon, Dec 24, 2012	38.40	38.40	38.11	38.17
2757	AMEX	IXC	Fri, Dec 21, 2012	38.19	38.53	38.07	38.40
2756	AMEX	IXC	Thu, Dec 20, 2012	38.55	38.75	38.44	38.72
2755	AMEX	IXC	Wed, Dec 19, 2012	38.77	38.90	38.57	38.57
2754	AMEX	IXC	Tue, Dec 18, 2012	38.19	38.78	38.14	38.71
2753	AMEX	IXC	Mon, Dec 17, 2012	37.97	38.22	37.91	38.21
2752	AMEX	IXC	Fri, Dec 14, 2012	38.46	38.56	38.32	38.50
2751	AMEX	IXC	Thu, Dec 13, 2012	38.78	38.78	38.37	38.48
2750	AMEX	IXC	Wed, Dec 12, 2012	38.75	39.10	38.67	38.74
2749	AMEX	IXC	Tue, Dec 11, 2012	38.48	38.72	38.47	38.62
2748	AMEX	IXC	Mon, Dec 10, 2012	38.41	38.54	38.31	38.44
2747	AMEX	IXC	Fri, Dec 7, 2012	38.20	38.38	38.16	38.37
2746	AMEX	IXC	Thu, Dec 6, 2012	38.13	38.25	37.99	38.24
2745	AMEX	IXC	Wed, Dec 5, 2012	37.96	38.39	37.91	38.22
2744	AMEX	IXC	Tue, Dec 4, 2012	37.99	38.21	37.96	37.99
2743	AMEX	IXC	Mon, Dec 3, 2012	38.37	38.47	38.00	38.03
2742	AMEX	IXC	Fri, Nov 30, 2012	38.24	38.39	38.09	38.23
2741	AMEX	IXC	Thu, Nov 29, 2012	38.31	38.46	37.38	38.25
2740	AMEX	IXC	Wed, Nov 28, 2012	37.53	38.20	37.36	38.20
2739	AMEX	IXC	Tue, Nov 27, 2012	38.10	38.16	37.73	37.75
2738	AMEX	IXC	Mon, Nov 26, 2012	38.03	38.16	37.92	38.12
2737	AMEX	IXC	Fri, Nov 23, 2012	38.12	38.44	38.02	38.43
2736	AMEX	IXC	Wed, Nov 21, 2012	37.79	37.92	37.70	37.84
2735	AMEX	IXC	Tue, Nov 20, 2012	37.63	37.81	37.51	37.77
2734	AMEX	IXC	Mon, Nov 19, 2012	37.36	37.85	37.36	37.80
2733	AMEX	IXC	Fri, Nov 16, 2012	36.80	37.02	36.44	36.89
2732	AMEX	IXC	Thu, Nov 15, 2012	36.90	37.17	36.74	36.91
2731	AMEX	IXC	Wed, Nov 14, 2012	37.50	37.50	36.81	36.88
2730	AMEX	IXC	Tue, Nov 13, 2012	37.30	37.81	37.26	37.36
2729	AMEX	IXC	Mon, Nov 12, 2012	37.70	37.71	37.49	37.60
2728	AMEX	IXC	Fri, Nov 9, 2012	37.35	37.95	37.28	37.62
2727	AMEX	IXC	Thu, Nov 8, 2012	38.12	38.21	37.53	37.53
2726	AMEX	IXC	Wed, Nov 7, 2012	38.55	38.65	37.92	38.13
2725	AMEX	IXC	Tue, Nov 6, 2012	38.72	39.21	38.72	39.07
2724	AMEX	IXC	Mon, Nov 5, 2012	38.44	38.74	38.28	38.63
2723	AMEX	IXC	Fri, Nov 2, 2012	39.13	39.29	38.49	38.60
2722	AMEX	IXC	Thu, Nov 1, 2012	38.72	39.17	38.72	39.11
2721	AMEX	IXC	Wed, Oct 31, 2012	38.86	39.08	38.61	38.91
2720	AMEX	IXC	Fri, Oct 26, 2012	38.82	39.07	38.72	38.92
2719	AMEX	IXC	Thu, Oct 25, 2012	38.92	39.00	38.51	38.85
2718	AMEX	IXC	Wed, Oct 24, 2012	38.89	39.06	38.60	38.66
2717	AMEX	IXC	Tue, Oct 23, 2012	39.08	39.08	38.57	38.77
2716	AMEX	IXC	Mon, Oct 22, 2012	39.87	39.90	39.37	39.69
2715	AMEX	IXC	Fri, Oct 19, 2012	40.28	40.33	39.66	39.77
2714	AMEX	IXC	Thu, Oct 18, 2012	40.19	40.48	40.19	40.36
2713	AMEX	IXC	Wed, Oct 17, 2012	40.08	40.50	40.04	40.41
2712	AMEX	IXC	Tue, Oct 16, 2012	39.57	39.91	39.57	39.86
2711	AMEX	IXC	Mon, Oct 15, 2012	39.25	39.40	38.90	39.38
2710	AMEX	IXC	Fri, Oct 12, 2012	39.35	39.39	38.96	39.19
2709	AMEX	IXC	Thu, Oct 11, 2012	39.41	39.63	39.31	39.37
2708	AMEX	IXC	Wed, Oct 10, 2012	39.32	39.38	38.94	39.04
2707	AMEX	IXC	Tue, Oct 9, 2012	39.60	39.81	39.41	39.43
2706	AMEX	IXC	Mon, Oct 8, 2012	39.39	39.63	39.39	39.59
2705	AMEX	IXC	Fri, Oct 5, 2012	39.84	39.96	39.48	39.63
2704	AMEX	IXC	Thu, Oct 4, 2012	39.51	39.76	39.44	39.65
2703	AMEX	IXC	Wed, Oct 3, 2012	39.66	39.66	39.16	39.32
2702	AMEX	IXC	Tue, Oct 2, 2012	39.84	39.84	39.54	39.71
2701	AMEX	IXC	Mon, Oct 1, 2012	39.59	39.95	39.50	39.56
2700	AMEX	IXC	Fri, Sep 28, 2012	39.63	39.63	39.23	39.35
2699	AMEX	IXC	Thu, Sep 27, 2012	39.53	39.83	39.37	39.79
2698	AMEX	IXC	Wed, Sep 26, 2012	39.50	39.50	39.22	39.33
2697	AMEX	IXC	Tue, Sep 25, 2012	40.13	40.26	39.67	39.73
2696	AMEX	IXC	Mon, Sep 24, 2012	39.92	40.11	39.90	40.00
2695	AMEX	IXC	Fri, Sep 21, 2012	40.55	40.55	40.24	40.24
2694	AMEX	IXC	Thu, Sep 20, 2012	39.84	40.20	39.62	40.13
2693	AMEX	IXC	Wed, Sep 19, 2012	40.46	40.53	40.20	40.24
2692	AMEX	IXC	Tue, Sep 18, 2012	40.58	40.71	40.33	40.48
2691	AMEX	IXC	Mon, Sep 17, 2012	41.08	41.25	40.72	40.86
2690	AMEX	IXC	Fri, Sep 14, 2012	41.07	41.54	41.00	41.25
2689	AMEX	IXC	Thu, Sep 13, 2012	39.91	40.78	39.71	40.69
2688	AMEX	IXC	Wed, Sep 12, 2012	39.86	39.97	39.72	39.77
2687	AMEX	IXC	Tue, Sep 11, 2012	39.42	39.84	39.42	39.77
2686	AMEX	IXC	Mon, Sep 10, 2012	39.42	39.63	39.31	39.33
2685	AMEX	IXC	Fri, Sep 7, 2012	39.02	39.56	39.02	39.55
2684	AMEX	IXC	Thu, Sep 6, 2012	38.28	39.10	38.28	38.91
2683	AMEX	IXC	Wed, Sep 5, 2012	38.10	38.28	38.00	38.03
2682	AMEX	IXC	Tue, Sep 4, 2012	38.53	38.53	38.12	38.31
2681	AMEX	IXC	Fri, Aug 31, 2012	38.47	38.79	38.30	38.58
2680	AMEX	IXC	Thu, Aug 30, 2012	38.34	38.38	38.10	38.14
2679	AMEX	IXC	Wed, Aug 29, 2012	38.78	38.78	38.50	38.52
2678	AMEX	IXC	Tue, Aug 28, 2012	38.64	38.83	38.62	38.74
2677	AMEX	IXC	Mon, Aug 27, 2012	38.77	38.93	38.67	38.69
2676	AMEX	IXC	Fri, Aug 24, 2012	38.47	38.84	38.30	38.73
2675	AMEX	IXC	Thu, Aug 23, 2012	38.81	38.87	38.46	38.53
2674	AMEX	IXC	Wed, Aug 22, 2012	38.80	39.00	38.58	38.98
2673	AMEX	IXC	Tue, Aug 21, 2012	39.14	39.36	38.86	38.94
2672	AMEX	IXC	Mon, Aug 20, 2012	39.07	39.07	38.83	39.04
2671	AMEX	IXC	Fri, Aug 17, 2012	39.21	39.21	39.00	39.10
2670	AMEX	IXC	Thu, Aug 16, 2012	38.81	39.18	38.70	39.15
2669	AMEX	IXC	Wed, Aug 15, 2012	38.64	38.81	38.63	38.73
2668	AMEX	IXC	Tue, Aug 14, 2012	38.80	38.90	38.64	38.71
2667	AMEX	IXC	Mon, Aug 13, 2012	38.82	38.94	38.58	38.71
2666	AMEX	IXC	Fri, Aug 10, 2012	38.57	38.95	38.42	38.89
2665	AMEX	IXC	Thu, Aug 9, 2012	38.58	38.96	38.58	38.79
2664	AMEX	IXC	Wed, Aug 8, 2012	38.52	38.82	38.44	38.61
2663	AMEX	IXC	Tue, Aug 7, 2012	38.31	38.80	38.31	38.65
2662	AMEX	IXC	Mon, Aug 6, 2012	37.92	38.16	37.87	38.02
2661	AMEX	IXC	Fri, Aug 3, 2012	37.52	38.00	37.52	37.87
2660	AMEX	IXC	Thu, Aug 2, 2012	36.93	37.20	36.51	36.79
2659	AMEX	IXC	Wed, Aug 1, 2012	37.32	37.58	37.08	37.37
2658	AMEX	IXC	Tue, Jul 31, 2012	37.51	37.67	37.15	37.15
2657	AMEX	IXC	Mon, Jul 30, 2012	37.44	37.71	37.44	37.63
2656	AMEX	IXC	Fri, Jul 27, 2012	37.06	37.71	36.91	37.58
2655	AMEX	IXC	Thu, Jul 26, 2012	36.53	36.96	36.52	36.86
2654	AMEX	IXC	Wed, Jul 25, 2012	36.06	36.16	35.74	36.10
2653	AMEX	IXC	Tue, Jul 24, 2012	36.48	36.50	35.55	35.90
2652	AMEX	IXC	Mon, Jul 23, 2012	36.06	36.61	35.84	36.51
2651	AMEX	IXC	Fri, Jul 20, 2012	36.95	36.97	36.76	36.97
2650	AMEX	IXC	Thu, Jul 19, 2012	37.00	37.20	36.91	37.14
2649	AMEX	IXC	Wed, Jul 18, 2012	36.55	36.99	36.53	36.92
2648	AMEX	IXC	Tue, Jul 17, 2012	36.52	36.73	35.96	36.70
2647	AMEX	IXC	Mon, Jul 16, 2012	36.03	36.43	35.93	36.27
2646	AMEX	IXC	Fri, Jul 13, 2012	35.71	36.25	35.71	36.19
2645	AMEX	IXC	Thu, Jul 12, 2012	35.43	35.79	35.30	35.58
2644	AMEX	IXC	Wed, Jul 11, 2012	35.49	36.01	35.49	35.91
2643	AMEX	IXC	Tue, Jul 10, 2012	35.96	36.07	35.27	35.38
2642	AMEX	IXC	Mon, Jul 9, 2012	35.90	35.90	35.56	35.77
2641	AMEX	IXC	Fri, Jul 6, 2012	36.05	36.14	35.76	35.94
2640	AMEX	IXC	Thu, Jul 5, 2012	36.65	36.77	36.41	36.49
2639	AMEX	IXC	Tue, Jul 3, 2012	36.42	37.07	36.42	36.96
2638	AMEX	IXC	Mon, Jul 2, 2012	36.16	36.38	35.97	36.33
2637	AMEX	IXC	Fri, Jun 29, 2012	35.94	36.29	35.84	36.27
2636	AMEX	IXC	Thu, Jun 28, 2012	34.63	35.03	34.40	34.99
2635	AMEX	IXC	Wed, Jun 27, 2012	34.48	34.87	34.40	34.78
2634	AMEX	IXC	Tue, Jun 26, 2012	34.12	34.42	33.89	34.35
2633	AMEX	IXC	Mon, Jun 25, 2012	34.22	34.29	33.80	34.03
2632	AMEX	IXC	Fri, Jun 22, 2012	34.85	34.89	34.46	34.77
2631	AMEX	IXC	Thu, Jun 21, 2012	35.81	36.02	34.61	34.62
2630	AMEX	IXC	Wed, Jun 20, 2012	36.04	36.35	35.81	36.11
2629	AMEX	IXC	Tue, Jun 19, 2012	36.28	36.78	36.17	36.60
2628	AMEX	IXC	Mon, Jun 18, 2012	35.95	36.05	35.73	35.97
2627	AMEX	IXC	Fri, Jun 15, 2012	35.67	36.25	35.64	36.25
2626	AMEX	IXC	Thu, Jun 14, 2012	35.06	35.61	35.01	35.46
2625	AMEX	IXC	Wed, Jun 13, 2012	35.23	35.57	34.96	35.11
2624	AMEX	IXC	Tue, Jun 12, 2012	35.15	35.52	35.02	35.50
2623	AMEX	IXC	Mon, Jun 11, 2012	35.64	35.82	34.92	34.95
2622	AMEX	IXC	Fri, Jun 8, 2012	35.02	35.34	34.83	35.34
2621	AMEX	IXC	Thu, Jun 7, 2012	35.81	36.09	35.36	35.48
2620	AMEX	IXC	Wed, Jun 6, 2012	34.65	35.41	34.65	35.41
2619	AMEX	IXC	Tue, Jun 5, 2012	33.95	34.35	33.90	34.23
2618	AMEX	IXC	Mon, Jun 4, 2012	33.98	34.15	33.56	33.98
2617	AMEX	IXC	Fri, Jun 1, 2012	33.90	34.13	33.80	33.91
2616	AMEX	IXC	Thu, May 31, 2012	34.89	34.94	34.15	34.72
2615	AMEX	IXC	Wed, May 30, 2012	35.33	35.33	34.76	34.80
2614	AMEX	IXC	Tue, May 29, 2012	35.76	36.18	35.65	35.89
2613	AMEX	IXC	Fri, May 25, 2012	35.45	35.61	35.36	35.47
2612	AMEX	IXC	Thu, May 24, 2012	35.69	35.69	35.16	35.47
2611	AMEX	IXC	Wed, May 23, 2012	35.34	35.55	34.72	35.54
2610	AMEX	IXC	Tue, May 22, 2012	35.81	36.14	35.43	35.65
2609	AMEX	IXC	Mon, May 21, 2012	35.01	35.73	35.01	35.66
2608	AMEX	IXC	Fri, May 18, 2012	35.28	35.48	34.82	34.90
2607	AMEX	IXC	Thu, May 17, 2012	35.43	35.65	35.13	35.13
2606	AMEX	IXC	Wed, May 16, 2012	35.71	36.17	35.43	35.47
2605	AMEX	IXC	Tue, May 15, 2012	36.05	36.18	35.51	35.62
2604	AMEX	IXC	Mon, May 14, 2012	36.34	36.35	36.05	36.12
2603	AMEX	IXC	Fri, May 11, 2012	36.76	37.32	36.71	36.86
2602	AMEX	IXC	Thu, May 10, 2012	37.34	37.41	37.03	37.09
2601	AMEX	IXC	Wed, May 9, 2012	36.69	37.09	36.40	36.79
2600	AMEX	IXC	Tue, May 8, 2012	37.35	37.50	36.69	37.27
2599	AMEX	IXC	Mon, May 7, 2012	37.41	37.79	37.36	37.68
2598	AMEX	IXC	Fri, May 4, 2012	38.11	38.21	37.54	37.63
2597	AMEX	IXC	Thu, May 3, 2012	39.06	39.14	38.49	38.63
2596	AMEX	IXC	Wed, May 2, 2012	39.21	39.23	38.99	39.14
2595	AMEX	IXC	Tue, May 1, 2012	39.45	39.92	39.25	39.69
2594	AMEX	IXC	Mon, Apr 30, 2012	39.00	39.35	39.00	39.29
2593	AMEX	IXC	Fri, Apr 27, 2012	39.17	39.35	39.00	39.16
2592	AMEX	IXC	Thu, Apr 26, 2012	38.57	39.16	38.47	39.08
2591	AMEX	IXC	Wed, Apr 25, 2012	38.52	38.65	38.30	38.65
2590	AMEX	IXC	Tue, Apr 24, 2012	38.15	38.37	38.06	38.23
2589	AMEX	IXC	Mon, Apr 23, 2012	37.65	38.09	37.49	38.03
2588	AMEX	IXC	Fri, Apr 20, 2012	38.50	38.64	38.24	38.25
2587	AMEX	IXC	Thu, Apr 19, 2012	38.48	38.58	38.04	38.19
2586	AMEX	IXC	Wed, Apr 18, 2012	38.38	38.61	38.32	38.39
2585	AMEX	IXC	Tue, Apr 17, 2012	38.17	38.66	38.17	38.55
2584	AMEX	IXC	Mon, Apr 16, 2012	38.09	38.20	37.71	37.85
2583	AMEX	IXC	Fri, Apr 13, 2012	38.22	38.28	37.81	37.81
2582	AMEX	IXC	Thu, Apr 12, 2012	37.79	38.54	37.73	38.48
2581	AMEX	IXC	Wed, Apr 11, 2012	38.05	38.12	37.70	37.70
2580	AMEX	IXC	Tue, Apr 10, 2012	38.34	38.42	37.43	37.47
2579	AMEX	IXC	Mon, Apr 9, 2012	38.13	38.63	38.13	38.48
2578	AMEX	IXC	Thu, Apr 5, 2012	38.80	39.18	38.71	38.80
2577	AMEX	IXC	Wed, Apr 4, 2012	39.09	39.24	38.79	38.96
2576	AMEX	IXC	Tue, Apr 3, 2012	40.09	40.10	39.34	39.67
2575	AMEX	IXC	Mon, Apr 2, 2012	39.69	40.37	39.59	40.12
2574	AMEX	IXC	Fri, Mar 30, 2012	39.61	39.79	39.44	39.78
2573	AMEX	IXC	Thu, Mar 29, 2012	39.21	39.54	38.88	39.45
2572	AMEX	IXC	Wed, Mar 28, 2012	40.00	40.04	39.33	39.61
2571	AMEX	IXC	Tue, Mar 27, 2012	40.50	40.50	40.05	40.05
2570	AMEX	IXC	Mon, Mar 26, 2012	40.50	40.65	40.44	40.63
2569	AMEX	IXC	Fri, Mar 23, 2012	39.74	40.19	39.65	40.13
2568	AMEX	IXC	Thu, Mar 22, 2012	40.02	40.05	39.58	39.69
2567	AMEX	IXC	Wed, Mar 21, 2012	40.60	40.71	40.33	40.50
2566	AMEX	IXC	Tue, Mar 20, 2012	40.84	40.95	40.66	40.75
2565	AMEX	IXC	Mon, Mar 19, 2012	41.04	41.52	41.04	41.41
2564	AMEX	IXC	Fri, Mar 16, 2012	40.92	41.23	40.78	41.10
2563	AMEX	IXC	Thu, Mar 15, 2012	40.70	40.83	40.45	40.69
2562	AMEX	IXC	Wed, Mar 14, 2012	41.11	41.21	40.65	40.73
2561	AMEX	IXC	Tue, Mar 13, 2012	40.90	41.25	40.65	41.21
2560	AMEX	IXC	Mon, Mar 12, 2012	40.76	40.81	40.50	40.69
2559	AMEX	IXC	Fri, Mar 9, 2012	40.95	41.21	40.75	40.85
2558	AMEX	IXC	Thu, Mar 8, 2012	40.72	41.19	40.72	41.03
2557	AMEX	IXC	Wed, Mar 7, 2012	40.20	40.63	40.11	40.50
2556	AMEX	IXC	Tue, Mar 6, 2012	40.62	40.62	39.99	40.13
2555	AMEX	IXC	Mon, Mar 5, 2012	41.39	41.47	41.00	41.30
2554	AMEX	IXC	Fri, Mar 2, 2012	41.86	41.88	41.37	41.58
2553	AMEX	IXC	Thu, Mar 1, 2012	41.74	42.08	41.59	42.05
2552	AMEX	IXC	Wed, Feb 29, 2012	41.99	42.15	41.43	41.56
2551	AMEX	IXC	Tue, Feb 28, 2012	41.85	42.08	41.69	41.86
2550	AMEX	IXC	Mon, Feb 27, 2012	41.84	42.04	41.58	41.89
2549	AMEX	IXC	Fri, Feb 24, 2012	42.01	42.19	41.91	41.94
2548	AMEX	IXC	Thu, Feb 23, 2012	41.52	41.88	41.36	41.87
2547	AMEX	IXC	Wed, Feb 22, 2012	41.40	41.73	41.33	41.44
2546	AMEX	IXC	Tue, Feb 21, 2012	41.41	41.58	41.32	41.38
2545	AMEX	IXC	Fri, Feb 17, 2012	41.37	41.41	41.00	41.14
2544	AMEX	IXC	Thu, Feb 16, 2012	40.63	41.18	40.42	41.13
2543	AMEX	IXC	Wed, Feb 15, 2012	40.79	40.84	40.43	40.54
2542	AMEX	IXC	Tue, Feb 14, 2012	40.56	40.70	40.31	40.61
2541	AMEX	IXC	Mon, Feb 13, 2012	40.65	40.81	40.39	40.70
2540	AMEX	IXC	Fri, Feb 10, 2012	40.28	40.38	40.06	40.25
2539	AMEX	IXC	Thu, Feb 9, 2012	40.95	40.97	40.59	40.84
2538	AMEX	IXC	Wed, Feb 8, 2012	40.85	40.85	40.41	40.66
2537	AMEX	IXC	Tue, Feb 7, 2012	40.43	40.76	40.10	40.73
2536	AMEX	IXC	Mon, Feb 6, 2012	40.17	40.57	40.05	40.50
2535	AMEX	IXC	Fri, Feb 3, 2012	40.14	40.40	39.97	40.39
2534	AMEX	IXC	Thu, Feb 2, 2012	39.70	39.98	39.52	39.81
2533	AMEX	IXC	Wed, Feb 1, 2012	39.72	39.91	39.52	39.61
2532	AMEX	IXC	Tue, Jan 31, 2012	39.70	39.73	39.15	39.36
2531	AMEX	IXC	Mon, Jan 30, 2012	39.22	39.46	39.00	39.42
2530	AMEX	IXC	Fri, Jan 27, 2012	39.55	39.82	39.49	39.70
2529	AMEX	IXC	Thu, Jan 26, 2012	40.31	40.34	39.60	39.87
2528	AMEX	IXC	Wed, Jan 25, 2012	39.59	40.21	39.20	40.12
2527	AMEX	IXC	Tue, Jan 24, 2012	39.46	39.80	39.33	39.80
2526	AMEX	IXC	Mon, Jan 23, 2012	39.50	39.84	39.49	39.75
2525	AMEX	IXC	Fri, Jan 20, 2012	39.38	39.45	39.06	39.41
2524	AMEX	IXC	Thu, Jan 19, 2012	39.40	39.51	39.20	39.46
2523	AMEX	IXC	Wed, Jan 18, 2012	38.63	39.31	38.54	39.26
2522	AMEX	IXC	Tue, Jan 17, 2012	38.77	38.90	38.50	38.69
2521	AMEX	IXC	Fri, Jan 13, 2012	38.28	38.28	37.91	38.28
2520	AMEX	IXC	Thu, Jan 12, 2012	38.64	38.80	38.40	38.55
2519	AMEX	IXC	Wed, Jan 11, 2012	39.05	39.06	38.67	38.80
2518	AMEX	IXC	Tue, Jan 10, 2012	39.49	39.65	39.34	39.37
2517	AMEX	IXC	Mon, Jan 9, 2012	38.89	39.05	38.75	39.03
2516	AMEX	IXC	Fri, Jan 6, 2012	39.03	39.03	38.65	38.74
2515	AMEX	IXC	Thu, Jan 5, 2012	39.04	39.04	38.63	38.90
2514	AMEX	IXC	Wed, Jan 4, 2012	39.02	39.30	38.87	39.21
2513	AMEX	IXC	Tue, Jan 3, 2012	38.91	39.37	38.89	39.14
2512	AMEX	IXC	Fri, Dec 30, 2011	37.92	38.32	37.92	38.19
2511	AMEX	IXC	Thu, Dec 29, 2011	37.72	38.03	37.59	38.02
2510	AMEX	IXC	Wed, Dec 28, 2011	38.19	38.27	37.52	37.58
2509	AMEX	IXC	Tue, Dec 27, 2011	38.07	38.43	38.07	38.27
2508	AMEX	IXC	Fri, Dec 23, 2011	38.04	38.24	37.99	38.24
2507	AMEX	IXC	Thu, Dec 22, 2011	37.59	38.12	37.59	37.90
2506	AMEX	IXC	Wed, Dec 21, 2011	37.18	37.56	36.92	37.52
2505	AMEX	IXC	Tue, Dec 20, 2011	36.69	37.22	36.69	37.11
2504	AMEX	IXC	Mon, Dec 19, 2011	36.46	36.57	35.76	35.83
2503	AMEX	IXC	Fri, Dec 16, 2011	36.88	37.12	36.57	36.85
2502	AMEX	IXC	Thu, Dec 15, 2011	37.16	37.31	36.55	36.76
2501	AMEX	IXC	Wed, Dec 14, 2011	37.20	37.34	36.50	36.80
2500	AMEX	IXC	Tue, Dec 13, 2011	38.14	38.66	37.30	37.53
2499	AMEX	IXC	Mon, Dec 12, 2011	38.13	38.30	37.43	37.95
2498	AMEX	IXC	Fri, Dec 9, 2011	38.15	38.92	38.14	38.84
2497	AMEX	IXC	Thu, Dec 8, 2011	38.82	38.86	37.82	37.95
2496	AMEX	IXC	Wed, Dec 7, 2011	39.00	39.33	38.65	39.08
2495	AMEX	IXC	Tue, Dec 6, 2011	39.11	39.48	38.93	39.19
2494	AMEX	IXC	Mon, Dec 5, 2011	39.41	39.59	38.84	39.10
2493	AMEX	IXC	Fri, Dec 2, 2011	39.16	39.19	38.60	38.70
2492	AMEX	IXC	Thu, Dec 1, 2011	38.90	39.14	38.50	38.67
2491	AMEX	IXC	Wed, Nov 30, 2011	38.35	39.03	38.30	39.01
2490	AMEX	IXC	Tue, Nov 29, 2011	36.62	37.26	36.52	37.02
2489	AMEX	IXC	Mon, Nov 28, 2011	36.60	36.78	36.20	36.42
2488	AMEX	IXC	Fri, Nov 25, 2011	35.42	35.69	35.13	35.13
2487	AMEX	IXC	Wed, Nov 23, 2011	36.18	36.18	35.46	35.52
2486	AMEX	IXC	Tue, Nov 22, 2011	36.94	37.11	36.43	36.61
2485	AMEX	IXC	Mon, Nov 21, 2011	37.16	37.28	36.55	37.15
2484	AMEX	IXC	Fri, Nov 18, 2011	38.15	38.32	37.64	37.87
2483	AMEX	IXC	Thu, Nov 17, 2011	38.71	38.84	37.57	37.86
2482	AMEX	IXC	Wed, Nov 16, 2011	38.79	39.49	38.56	38.61
2481	AMEX	IXC	Tue, Nov 15, 2011	39.02	39.39	38.80	39.14
2480	AMEX	IXC	Mon, Nov 14, 2011	39.37	39.44	38.90	39.22
2479	AMEX	IXC	Fri, Nov 11, 2011	39.31	39.69	39.28	39.61
2478	AMEX	IXC	Thu, Nov 10, 2011	38.80	39.11	38.17	38.74
2477	AMEX	IXC	Wed, Nov 9, 2011	38.76	39.06	38.17	38.23
2476	AMEX	IXC	Tue, Nov 8, 2011	39.77	40.09	39.33	39.97
2475	AMEX	IXC	Mon, Nov 7, 2011	39.17	39.52	38.85	39.49
2474	AMEX	IXC	Fri, Nov 4, 2011	38.93	39.22	38.45	39.14
2473	AMEX	IXC	Thu, Nov 3, 2011	38.96	39.38	38.34	39.31
2472	AMEX	IXC	Wed, Nov 2, 2011	38.25	38.47	37.95	38.26
2471	AMEX	IXC	Tue, Nov 1, 2011	37.26	37.95	36.89	37.48
2470	AMEX	IXC	Mon, Oct 31, 2011	39.82	39.82	38.80	38.80
2469	AMEX	IXC	Fri, Oct 28, 2011	39.99	40.46	39.73	40.34
2468	AMEX	IXC	Thu, Oct 27, 2011	40.21	40.74	39.85	40.10
2467	AMEX	IXC	Wed, Oct 26, 2011	38.64	39.03	37.96	38.87
2466	AMEX	IXC	Tue, Oct 25, 2011	38.71	38.71	37.83	38.15
2465	AMEX	IXC	Mon, Oct 24, 2011	38.22	38.71	38.08	38.69
2464	AMEX	IXC	Fri, Oct 21, 2011	37.81	38.30	37.75	38.28
2463	AMEX	IXC	Thu, Oct 20, 2011	37.32	37.63	36.74	37.40
2462	AMEX	IXC	Wed, Oct 19, 2011	37.54	37.97	37.09	37.30
2461	AMEX	IXC	Tue, Oct 18, 2011	36.66	37.94	36.31	37.67
2460	AMEX	IXC	Mon, Oct 17, 2011	37.30	37.37	36.58	36.70
2459	AMEX	IXC	Fri, Oct 14, 2011	36.78	37.44	36.65	37.40
2458	AMEX	IXC	Thu, Oct 13, 2011	35.86	36.30	35.52	36.15
2457	AMEX	IXC	Wed, Oct 12, 2011	36.23	36.58	35.95	36.20
2456	AMEX	IXC	Tue, Oct 11, 2011	35.35	35.93	35.35	35.78
2455	AMEX	IXC	Mon, Oct 10, 2011	35.05	35.82	35.05	35.70
2454	AMEX	IXC	Fri, Oct 7, 2011	34.83	34.90	34.09	34.34
2453	AMEX	IXC	Thu, Oct 6, 2011	33.70	34.64	33.41	34.62
2452	AMEX	IXC	Wed, Oct 5, 2011	32.94	33.96	32.63	33.85
2451	AMEX	IXC	Tue, Oct 4, 2011	31.42	32.88	30.78	32.78
2450	AMEX	IXC	Mon, Oct 3, 2011	32.82	33.03	31.97	31.97
2449	AMEX	IXC	Fri, Sep 30, 2011	33.28	33.77	33.09	33.18
2448	AMEX	IXC	Thu, Sep 29, 2011	34.09	34.31	33.25	33.88
2447	AMEX	IXC	Wed, Sep 28, 2011	34.35	34.63	33.32	33.34
2446	AMEX	IXC	Tue, Sep 27, 2011	34.65	35.04	34.20	34.28
2445	AMEX	IXC	Mon, Sep 26, 2011	32.91	33.82	32.32	33.80
2444	AMEX	IXC	Fri, Sep 23, 2011	32.50	33.02	32.38	32.65
2443	AMEX	IXC	Thu, Sep 22, 2011	33.17	33.26	32.23	32.84
2442	AMEX	IXC	Wed, Sep 21, 2011	35.89	35.89	34.50	34.51
2441	AMEX	IXC	Tue, Sep 20, 2011	36.17	36.53	35.81	35.85
2440	AMEX	IXC	Mon, Sep 19, 2011	35.80	36.24	35.36	35.97
2439	AMEX	IXC	Fri, Sep 16, 2011	36.83	36.98	36.37	36.66
2438	AMEX	IXC	Thu, Sep 15, 2011	36.56	36.83	36.24	36.72
2437	AMEX	IXC	Wed, Sep 14, 2011	35.80	36.49	35.18	35.96
2436	AMEX	IXC	Tue, Sep 13, 2011	35.43	35.79	35.05	35.58
2435	AMEX	IXC	Mon, Sep 12, 2011	34.72	35.44	34.47	35.42
2434	AMEX	IXC	Fri, Sep 9, 2011	36.15	36.22	35.22	35.41
2433	AMEX	IXC	Thu, Sep 8, 2011	36.80	37.27	36.45	36.63
2432	AMEX	IXC	Wed, Sep 7, 2011	36.45	37.05	36.29	37.05
2431	AMEX	IXC	Tue, Sep 6, 2011	34.93	35.91	34.78	35.84
2430	AMEX	IXC	Fri, Sep 2, 2011	36.43	36.86	36.18	36.44
2429	AMEX	IXC	Thu, Sep 1, 2011	37.61	38.10	37.35	37.43
2428	AMEX	IXC	Wed, Aug 31, 2011	37.66	38.05	37.48	37.70
2427	AMEX	IXC	Tue, Aug 30, 2011	36.88	37.52	36.61	37.28
2426	AMEX	IXC	Mon, Aug 29, 2011	36.72	37.16	36.54	37.16
2425	AMEX	IXC	Fri, Aug 26, 2011	35.26	36.35	34.84	36.15
2424	AMEX	IXC	Thu, Aug 25, 2011	36.56	36.73	35.46	35.67
2423	AMEX	IXC	Wed, Aug 24, 2011	36.20	36.59	35.90	36.44
2422	AMEX	IXC	Tue, Aug 23, 2011	35.16	36.44	35.05	36.39
2421	AMEX	IXC	Mon, Aug 22, 2011	36.03	36.05	34.80	34.88
2420	AMEX	IXC	Fri, Aug 19, 2011	34.94	35.97	34.74	34.83
2419	AMEX	IXC	Thu, Aug 18, 2011	36.30	36.42	35.15	35.52
2418	AMEX	IXC	Wed, Aug 17, 2011	37.78	38.15	37.35	37.60
2417	AMEX	IXC	Tue, Aug 16, 2011	37.45	37.75	36.96	37.35
2416	AMEX	IXC	Mon, Aug 15, 2011	37.28	38.00	37.28	37.99
2415	AMEX	IXC	Fri, Aug 12, 2011	37.15	37.15	36.48	36.67
2414	AMEX	IXC	Thu, Aug 11, 2011	35.02	36.91	34.65	36.32
2413	AMEX	IXC	Wed, Aug 10, 2011	35.44	35.98	34.50	34.60
2412	AMEX	IXC	Tue, Aug 9, 2011	35.01	36.01	33.75	36.00
2411	AMEX	IXC	Mon, Aug 8, 2011	35.80	36.24	34.02	34.08
2410	AMEX	IXC	Fri, Aug 5, 2011	37.66	37.95	35.73	37.25
2409	AMEX	IXC	Thu, Aug 4, 2011	39.18	39.28	37.16	37.35
2408	AMEX	IXC	Wed, Aug 3, 2011	40.43	40.43	39.36	40.05
2407	AMEX	IXC	Tue, Aug 2, 2011	41.05	41.55	40.33	40.33
2406	AMEX	IXC	Mon, Aug 1, 2011	42.35	42.49	41.09	41.47
2405	AMEX	IXC	Fri, Jul 29, 2011	41.47	41.99	41.28	41.64
2404	AMEX	IXC	Thu, Jul 28, 2011	42.01	42.42	41.86	42.02
2403	AMEX	IXC	Wed, Jul 27, 2011	42.90	42.90	42.18	42.26
2402	AMEX	IXC	Tue, Jul 26, 2011	43.28	43.50	43.00	43.15
2401	AMEX	IXC	Mon, Jul 25, 2011	42.84	43.48	42.79	43.18
2400	AMEX	IXC	Fri, Jul 22, 2011	43.28	43.44	43.03	43.41
2399	AMEX	IXC	Thu, Jul 21, 2011	42.74	43.32	42.60	43.25
2398	AMEX	IXC	Wed, Jul 20, 2011	42.48	42.52	42.26	42.37
2397	AMEX	IXC	Tue, Jul 19, 2011	41.90	42.43	41.88	42.36
2396	AMEX	IXC	Mon, Jul 18, 2011	41.56	41.75	41.36	41.62
2395	AMEX	IXC	Fri, Jul 15, 2011	41.55	41.97	41.53	41.89
2394	AMEX	IXC	Thu, Jul 14, 2011	41.74	41.91	41.19	41.26
2393	AMEX	IXC	Wed, Jul 13, 2011	41.38	42.01	41.31	41.40
2392	AMEX	IXC	Tue, Jul 12, 2011	41.15	41.58	41.07	41.13
2391	AMEX	IXC	Mon, Jul 11, 2011	41.51	41.65	41.17	41.35
2390	AMEX	IXC	Fri, Jul 8, 2011	41.95	42.38	41.95	42.38
2389	AMEX	IXC	Thu, Jul 7, 2011	42.52	42.81	42.37	42.70
2388	AMEX	IXC	Wed, Jul 6, 2011	42.13	42.28	41.80	42.16
2387	AMEX	IXC	Tue, Jul 5, 2011	42.12	42.54	42.12	42.34
2386	AMEX	IXC	Fri, Jul 1, 2011	41.79	42.20	41.27	42.17
2385	AMEX	IXC	Thu, Jun 30, 2011	41.19	41.83	41.19	41.75
2384	AMEX	IXC	Wed, Jun 29, 2011	40.76	41.23	40.56	41.04
2383	AMEX	IXC	Tue, Jun 28, 2011	39.86	40.48	39.78	40.38
2382	AMEX	IXC	Mon, Jun 27, 2011	39.09	39.79	39.07	39.54
2381	AMEX	IXC	Fri, Jun 24, 2011	39.94	39.94	39.11	39.22
2380	AMEX	IXC	Thu, Jun 23, 2011	39.72	39.93	38.98	39.92
2379	AMEX	IXC	Wed, Jun 22, 2011	40.73	40.96	40.37	40.37
2378	AMEX	IXC	Tue, Jun 21, 2011	40.30	40.86	40.17	40.66
2377	AMEX	IXC	Mon, Jun 20, 2011	39.98	40.41	39.93	40.29
2376	AMEX	IXC	Fri, Jun 17, 2011	40.64	40.64	40.05	40.24
2375	AMEX	IXC	Thu, Jun 16, 2011	40.14	40.48	39.80	40.19
2374	AMEX	IXC	Wed, Jun 15, 2011	40.79	41.09	40.06	40.21
2373	AMEX	IXC	Tue, Jun 14, 2011	41.13	41.55	41.10	41.36
2372	AMEX	IXC	Mon, Jun 13, 2011	41.05	41.21	40.19	40.53
2371	AMEX	IXC	Fri, Jun 10, 2011	41.60	41.60	40.84	40.88
2370	AMEX	IXC	Thu, Jun 9, 2011	41.52	42.04	41.46	41.80
2369	AMEX	IXC	Wed, Jun 8, 2011	41.27	41.71	41.21	41.27
2368	AMEX	IXC	Tue, Jun 7, 2011	41.61	41.81	41.25	41.25
2367	AMEX	IXC	Mon, Jun 6, 2011	42.25	42.25	41.14	41.23
2366	AMEX	IXC	Fri, Jun 3, 2011	41.64	42.35	41.30	42.04
2365	AMEX	IXC	Thu, Jun 2, 2011	42.11	42.36	41.58	42.10
2364	AMEX	IXC	Wed, Jun 1, 2011	43.04	43.20	42.02	42.11
2363	AMEX	IXC	Tue, May 31, 2011	43.27	43.35	42.80	43.20
2362	AMEX	IXC	Fri, May 27, 2011	42.74	42.89	42.39	42.57
2361	AMEX	IXC	Thu, May 26, 2011	42.07	42.47	41.86	42.35
2360	AMEX	IXC	Wed, May 25, 2011	41.39	42.17	41.23	41.97
2359	AMEX	IXC	Tue, May 24, 2011	41.33	41.85	41.33	41.52
2358	AMEX	IXC	Mon, May 23, 2011	40.85	41.17	40.43	40.88
2357	AMEX	IXC	Fri, May 20, 2011	42.13	42.13	41.38	41.73
2356	AMEX	IXC	Thu, May 19, 2011	41.98	42.18	41.60	41.88
2355	AMEX	IXC	Wed, May 18, 2011	41.19	41.98	41.08	41.73
2354	AMEX	IXC	Tue, May 17, 2011	40.85	41.13	40.50	40.99
2353	AMEX	IXC	Mon, May 16, 2011	40.96	41.67	40.86	40.93
2352	AMEX	IXC	Fri, May 13, 2011	41.80	41.82	40.85	41.35
2351	AMEX	IXC	Thu, May 12, 2011	41.45	41.97	40.96	41.75
2350	AMEX	IXC	Wed, May 11, 2011	42.85	42.85	41.58	41.78
2349	AMEX	IXC	Tue, May 10, 2011	42.81	43.13	42.52	42.95
2348	AMEX	IXC	Mon, May 9, 2011	42.24	42.85	42.16	42.62
2347	AMEX	IXC	Fri, May 6, 2011	42.33	42.97	41.75	42.03
2346	AMEX	IXC	Thu, May 5, 2011	42.51	42.74	41.56	41.91
2345	AMEX	IXC	Wed, May 4, 2011	43.70	43.78	42.85	43.17
2344	AMEX	IXC	Tue, May 3, 2011	44.62	44.77	43.57	43.89
2343	AMEX	IXC	Mon, May 2, 2011	45.47	45.61	44.74	44.99
2342	AMEX	IXC	Fri, Apr 29, 2011	44.96	45.42	44.85	45.41
2341	AMEX	IXC	Thu, Apr 28, 2011	44.95	44.95	44.53	44.90
2340	AMEX	IXC	Wed, Apr 27, 2011	44.78	44.99	44.24	44.90
2339	AMEX	IXC	Tue, Apr 26, 2011	44.40	44.72	44.12	44.63
2338	AMEX	IXC	Mon, Apr 25, 2011	44.56	44.68	44.08	44.41
2337	AMEX	IXC	Thu, Apr 21, 2011	44.34	44.60	44.20	44.51
2336	AMEX	IXC	Wed, Apr 20, 2011	44.01	44.25	43.78	44.16
2335	AMEX	IXC	Tue, Apr 19, 2011	42.74	43.10	42.62	43.06
2334	AMEX	IXC	Mon, Apr 18, 2011	42.89	42.92	42.16	42.68
2333	AMEX	IXC	Fri, Apr 15, 2011	43.07	43.55	43.06	43.45
2332	AMEX	IXC	Thu, Apr 14, 2011	42.95	43.40	42.70	43.28
2331	AMEX	IXC	Wed, Apr 13, 2011	43.34	43.47	42.85	43.08
2330	AMEX	IXC	Tue, Apr 12, 2011	43.90	44.00	42.78	43.09
2329	AMEX	IXC	Mon, Apr 11, 2011	45.18	45.18	44.14	44.35
2328	AMEX	IXC	Fri, Apr 8, 2011	45.26	45.26	44.72	44.93
2327	AMEX	IXC	Thu, Apr 7, 2011	44.56	44.84	44.33	44.72
2326	AMEX	IXC	Wed, Apr 6, 2011	45.22	45.24	44.55	44.76
2325	AMEX	IXC	Tue, Apr 5, 2011	44.94	45.19	44.70	44.97
2324	AMEX	IXC	Mon, Apr 4, 2011	45.10	45.10	44.75	44.93
2323	AMEX	IXC	Fri, Apr 1, 2011	44.83	44.97	44.51	44.83
2322	AMEX	IXC	Thu, Mar 31, 2011	44.56	44.75	44.36	44.42
2321	AMEX	IXC	Wed, Mar 30, 2011	44.23	44.60	44.15	44.46
2320	AMEX	IXC	Tue, Mar 29, 2011	43.75	44.14	43.46	44.05
2319	AMEX	IXC	Mon, Mar 28, 2011	43.90	44.13	43.71	43.76
2318	AMEX	IXC	Fri, Mar 25, 2011	43.80	44.13	43.65	43.87
2317	AMEX	IXC	Thu, Mar 24, 2011	43.71	43.81	43.29	43.67
2316	AMEX	IXC	Wed, Mar 23, 2011	43.40	43.53	43.04	43.38
2315	AMEX	IXC	Tue, Mar 22, 2011	43.54	43.55	43.22	43.37
2314	AMEX	IXC	Mon, Mar 21, 2011	42.99	43.44	42.75	43.44
2313	AMEX	IXC	Fri, Mar 18, 2011	42.53	42.85	42.03	42.20
2312	AMEX	IXC	Thu, Mar 17, 2011	41.61	42.43	41.61	42.13
2311	AMEX	IXC	Wed, Mar 16, 2011	41.62	41.92	40.40	40.76
2310	AMEX	IXC	Tue, Mar 15, 2011	40.45	41.94	40.35	41.69
2309	AMEX	IXC	Mon, Mar 14, 2011	41.79	42.18	41.52	42.17
2308	AMEX	IXC	Fri, Mar 11, 2011	41.13	42.33	41.11	42.10
2307	AMEX	IXC	Thu, Mar 10, 2011	42.52	42.54	41.49	41.64
2306	AMEX	IXC	Wed, Mar 9, 2011	43.25	43.47	42.92	43.07
2305	AMEX	IXC	Tue, Mar 8, 2011	43.80	43.80	43.02	43.48
2304	AMEX	IXC	Mon, Mar 7, 2011	44.55	44.70	43.58	43.73
2303	AMEX	IXC	Fri, Mar 4, 2011	44.39	44.39	43.80	44.13
2302	AMEX	IXC	Thu, Mar 3, 2011	44.06	44.24	43.81	44.23
2301	AMEX	IXC	Wed, Mar 2, 2011	43.74	43.78	43.10	43.71
2300	AMEX	IXC	Tue, Mar 1, 2011	44.20	44.24	43.34	43.35
2299	AMEX	IXC	Mon, Feb 28, 2011	43.99	44.10	43.68	44.03
2298	AMEX	IXC	Fri, Feb 25, 2011	43.31	43.65	43.10	43.60
2297	AMEX	IXC	Thu, Feb 24, 2011	43.81	43.81	42.85	42.97
2296	AMEX	IXC	Wed, Feb 23, 2011	42.76	43.67	42.76	43.45
2295	AMEX	IXC	Tue, Feb 22, 2011	42.86	43.52	42.52	42.77
2294	AMEX	IXC	Fri, Feb 18, 2011	43.17	43.23	42.87	43.21
2293	AMEX	IXC	Thu, Feb 17, 2011	42.70	43.09	42.61	42.99
2292	AMEX	IXC	Wed, Feb 16, 2011	42.43	42.73	42.16	42.71
2291	AMEX	IXC	Tue, Feb 15, 2011	42.51	42.51	42.06	42.16
2290	AMEX	IXC	Mon, Feb 14, 2011	41.82	42.48	41.72	42.43
2289	AMEX	IXC	Fri, Feb 11, 2011	41.60	41.99	41.47	41.79
2288	AMEX	IXC	Thu, Feb 10, 2011	41.35	41.77	41.21	41.70
2287	AMEX	IXC	Wed, Feb 9, 2011	41.90	41.90	41.30	41.61
2286	AMEX	IXC	Tue, Feb 8, 2011	42.15	42.17	41.69	42.05
2285	AMEX	IXC	Mon, Feb 7, 2011	42.13	42.27	41.93	42.08
2284	AMEX	IXC	Fri, Feb 4, 2011	42.26	42.26	41.73	41.98
2283	AMEX	IXC	Thu, Feb 3, 2011	42.23	42.23	41.69	42.19
2282	AMEX	IXC	Wed, Feb 2, 2011	42.41	42.60	42.25	42.33
2281	AMEX	IXC	Tue, Feb 1, 2011	41.94	42.46	41.76	42.41
2280	AMEX	IXC	Mon, Jan 31, 2011	40.82	41.49	40.72	41.41
2279	AMEX	IXC	Fri, Jan 28, 2011	40.85	40.85	40.28	40.38
2278	AMEX	IXC	Thu, Jan 27, 2011	40.84	40.99	40.62	40.83
2277	AMEX	IXC	Wed, Jan 26, 2011	40.33	40.90	40.20	40.75
2276	AMEX	IXC	Tue, Jan 25, 2011	40.33	40.33	39.73	40.08
2275	AMEX	IXC	Mon, Jan 24, 2011	40.43	40.55	40.15	40.40
2274	AMEX	IXC	Fri, Jan 21, 2011	40.29	40.48	40.04	40.25
2273	AMEX	IXC	Thu, Jan 20, 2011	40.02	40.09	39.40	40.02
2272	AMEX	IXC	Wed, Jan 19, 2011	40.80	40.80	40.22	40.35
2271	AMEX	IXC	Tue, Jan 18, 2011	40.40	40.72	40.40	40.72
2270	AMEX	IXC	Fri, Jan 14, 2011	39.66	40.48	39.66	40.40
2269	AMEX	IXC	Thu, Jan 13, 2011	39.93	40.22	39.84	39.96
2268	AMEX	IXC	Wed, Jan 12, 2011	39.88	40.07	39.65	39.98
2267	AMEX	IXC	Tue, Jan 11, 2011	39.13	39.52	39.11	39.52
2266	AMEX	IXC	Mon, Jan 10, 2011	38.85	39.03	38.56	39.00
2265	AMEX	IXC	Fri, Jan 7, 2011	39.00	39.16	38.65	39.01
2264	AMEX	IXC	Thu, Jan 6, 2011	39.41	39.41	38.78	38.87
2263	AMEX	IXC	Wed, Jan 5, 2011	39.06	39.39	38.86	39.35
2262	AMEX	IXC	Tue, Jan 4, 2011	39.73	39.79	39.00	39.34
2261	AMEX	IXC	Mon, Jan 3, 2011	39.39	39.61	39.30	39.38
2260	AMEX	IXC	Fri, Dec 31, 2010	38.88	39.18	38.87	39.06
2259	AMEX	IXC	Thu, Dec 30, 2010	39.04	39.04	38.72	38.87
2258	AMEX	IXC	Wed, Dec 29, 2010	38.72	39.05	38.61	38.97
2257	AMEX	IXC	Tue, Dec 28, 2010	38.56	38.60	38.40	38.58
2256	AMEX	IXC	Mon, Dec 27, 2010	38.49	38.49	38.10	38.39
2255	AMEX	IXC	Thu, Dec 23, 2010	38.35	38.49	38.20	38.45
2254	AMEX	IXC	Wed, Dec 22, 2010	38.20	38.36	38.12	38.32
2253	AMEX	IXC	Tue, Dec 21, 2010	38.11	38.20	37.89	38.10
2252	AMEX	IXC	Mon, Dec 20, 2010	37.96	38.06	37.52	37.89
2251	AMEX	IXC	Fri, Dec 17, 2010	38.06	38.06	37.75	37.90
2250	AMEX	IXC	Thu, Dec 16, 2010	37.94	38.04	37.63	38.01
2249	AMEX	IXC	Wed, Dec 15, 2010	38.09	38.19	37.71	37.83
2248	AMEX	IXC	Tue, Dec 14, 2010	38.48	38.55	38.06	38.23
2247	AMEX	IXC	Mon, Dec 13, 2010	38.11	38.52	38.07	38.27
2246	AMEX	IXC	Fri, Dec 10, 2010	37.85	37.90	37.67	37.86
2245	AMEX	IXC	Thu, Dec 9, 2010	37.94	38.02	37.48	37.73
2244	AMEX	IXC	Wed, Dec 8, 2010	37.75	38.05	37.53	37.76
2243	AMEX	IXC	Tue, Dec 7, 2010	38.25	38.42	37.72	37.77
2242	AMEX	IXC	Mon, Dec 6, 2010	37.67	37.88	37.55	37.78
2241	AMEX	IXC	Fri, Dec 3, 2010	37.10	37.65	37.10	37.62
2240	AMEX	IXC	Thu, Dec 2, 2010	36.86	37.41	36.67	37.36
2239	AMEX	IXC	Wed, Dec 1, 2010	36.50	36.80	36.35	36.71
2238	AMEX	IXC	Tue, Nov 30, 2010	35.51	36.03	35.50	35.83
2237	AMEX	IXC	Mon, Nov 29, 2010	35.73	36.11	35.41	36.00
2236	AMEX	IXC	Fri, Nov 26, 2010	35.98	36.27	35.94	36.06
2235	AMEX	IXC	Wed, Nov 24, 2010	36.24	36.53	36.18	36.48
2234	AMEX	IXC	Tue, Nov 23, 2010	36.12	36.13	35.64	35.95
2233	AMEX	IXC	Mon, Nov 22, 2010	36.81	36.83	36.15	36.80
2232	AMEX	IXC	Fri, Nov 19, 2010	36.63	37.00	36.33	37.00
2231	AMEX	IXC	Thu, Nov 18, 2010	36.45	36.93	36.43	36.76
2230	AMEX	IXC	Wed, Nov 17, 2010	35.86	36.30	35.81	36.03
2229	AMEX	IXC	Tue, Nov 16, 2010	36.52	36.52	35.67	35.97
2228	AMEX	IXC	Mon, Nov 15, 2010	37.13	37.28	36.89	36.95
2227	AMEX	IXC	Fri, Nov 12, 2010	37.35	37.47	36.78	37.02
2226	AMEX	IXC	Thu, Nov 11, 2010	37.27	37.62	37.03	37.62
2225	AMEX	IXC	Wed, Nov 10, 2010	37.16	37.45	36.75	37.40
2224	AMEX	IXC	Tue, Nov 9, 2010	37.39	37.71	36.86	37.10
2223	AMEX	IXC	Mon, Nov 8, 2010	37.22	37.40	37.06	37.26
2222	AMEX	IXC	Fri, Nov 5, 2010	37.29	37.39	37.11	37.37
2221	AMEX	IXC	Thu, Nov 4, 2010	36.96	37.31	36.74	37.24
2220	AMEX	IXC	Wed, Nov 3, 2010	36.30	36.30	35.81	36.20
2219	AMEX	IXC	Tue, Nov 2, 2010	35.83	36.22	35.82	36.12
2218	AMEX	IXC	Mon, Nov 1, 2010	35.55	35.86	35.28	35.44
2217	AMEX	IXC	Fri, Oct 29, 2010	35.19	35.43	35.16	35.42
2216	AMEX	IXC	Thu, Oct 28, 2010	35.47	35.47	35.14	35.22
2215	AMEX	IXC	Wed, Oct 27, 2010	35.04	35.12	34.71	35.09
2214	AMEX	IXC	Tue, Oct 26, 2010	35.29	35.47	35.16	35.39
2213	AMEX	IXC	Mon, Oct 25, 2010	35.44	35.62	35.28	35.33
2212	AMEX	IXC	Fri, Oct 22, 2010	35.11	35.31	35.00	35.11
2211	AMEX	IXC	Thu, Oct 21, 2010	35.39	35.47	34.73	35.01
2210	AMEX	IXC	Wed, Oct 20, 2010	34.91	35.41	34.90	35.22
2209	AMEX	IXC	Tue, Oct 19, 2010	35.24	35.24	34.53	34.81
2208	AMEX	IXC	Mon, Oct 18, 2010	35.47	35.86	35.25	35.74
2207	AMEX	IXC	Fri, Oct 15, 2010	35.67	35.75	35.24	35.53
2206	AMEX	IXC	Thu, Oct 14, 2010	35.36	35.72	35.24	35.46
2205	AMEX	IXC	Wed, Oct 13, 2010	35.39	35.61	35.26	35.47
2204	AMEX	IXC	Tue, Oct 12, 2010	34.95	35.18	34.64	35.05
2203	AMEX	IXC	Mon, Oct 11, 2010	35.11	35.32	35.05	35.14
2202	AMEX	IXC	Fri, Oct 8, 2010	34.75	35.26	34.71	35.20
2201	AMEX	IXC	Thu, Oct 7, 2010	35.17	35.18	34.61	34.84
2200	AMEX	IXC	Wed, Oct 6, 2010	34.85	35.13	34.84	35.00
2199	AMEX	IXC	Tue, Oct 5, 2010	34.43	34.91	34.33	34.81
2198	AMEX	IXC	Mon, Oct 4, 2010	34.32	34.36	33.83	34.07
2197	AMEX	IXC	Fri, Oct 1, 2010	34.27	34.50	34.16	34.46
2196	AMEX	IXC	Thu, Sep 30, 2010	34.00	34.15	33.54	33.86
2195	AMEX	IXC	Wed, Sep 29, 2010	33.35	33.87	33.35	33.74
2194	AMEX	IXC	Tue, Sep 28, 2010	33.28	33.49	32.91	33.40
2193	AMEX	IXC	Mon, Sep 27, 2010	33.40	33.43	33.21	33.27
2192	AMEX	IXC	Fri, Sep 24, 2010	32.96	33.33	32.91	33.24
2191	AMEX	IXC	Thu, Sep 23, 2010	32.45	32.91	32.37	32.63
2190	AMEX	IXC	Wed, Sep 22, 2010	32.88	33.27	32.75	32.75
2189	AMEX	IXC	Tue, Sep 21, 2010	32.98	33.20	32.74	32.97
2188	AMEX	IXC	Mon, Sep 20, 2010	32.60	33.10	32.50	32.97
2187	AMEX	IXC	Fri, Sep 17, 2010	32.58	32.74	32.34	32.45
2186	AMEX	IXC	Thu, Sep 16, 2010	32.52	32.71	32.47	32.67
2185	AMEX	IXC	Wed, Sep 15, 2010	32.60	32.73	32.43	32.72
2184	AMEX	IXC	Tue, Sep 14, 2010	32.73	33.01	32.64	32.84
2183	AMEX	IXC	Mon, Sep 13, 2010	32.87	32.87	32.62	32.77
2182	AMEX	IXC	Fri, Sep 10, 2010	32.33	32.52	32.26	32.46
2181	AMEX	IXC	Thu, Sep 9, 2010	32.49	32.53	32.13	32.21
2180	AMEX	IXC	Wed, Sep 8, 2010	31.93	32.36	31.91	32.08
2179	AMEX	IXC	Tue, Sep 7, 2010	32.05	32.15	31.77	31.88
2178	AMEX	IXC	Fri, Sep 3, 2010	32.20	32.49	32.16	32.36
2177	AMEX	IXC	Thu, Sep 2, 2010	31.71	32.00	31.63	31.97
2176	AMEX	IXC	Wed, Sep 1, 2010	31.19	31.80	31.19	31.73
2175	AMEX	IXC	Tue, Aug 31, 2010	30.49	30.75	30.41	30.53
2174	AMEX	IXC	Mon, Aug 30, 2010	31.09	31.17	30.69	30.69
2173	AMEX	IXC	Fri, Aug 27, 2010	30.60	31.18	30.22	31.11
2172	AMEX	IXC	Thu, Aug 26, 2010	30.69	30.92	30.32	30.39
2171	AMEX	IXC	Wed, Aug 25, 2010	30.31	30.68	30.00	30.54
2170	AMEX	IXC	Tue, Aug 24, 2010	30.75	30.93	30.50	30.54
2169	AMEX	IXC	Mon, Aug 23, 2010	31.32	31.49	31.12	31.12
2168	AMEX	IXC	Fri, Aug 20, 2010	31.24	31.25	30.91	31.21
2167	AMEX	IXC	Thu, Aug 19, 2010	31.77	31.98	31.25	31.46
2166	AMEX	IXC	Wed, Aug 18, 2010	32.36	32.36	31.80	31.98
2165	AMEX	IXC	Tue, Aug 17, 2010	32.11	32.44	31.98	32.23
2164	AMEX	IXC	Mon, Aug 16, 2010	31.52	31.89	31.44	31.76
2163	AMEX	IXC	Fri, Aug 13, 2010	31.72	31.97	31.71	31.72
2162	AMEX	IXC	Thu, Aug 12, 2010	31.62	31.94	31.48	31.76
2161	AMEX	IXC	Wed, Aug 11, 2010	32.44	32.53	31.90	31.99
2160	AMEX	IXC	Tue, Aug 10, 2010	33.00	33.27	32.71	33.16
2159	AMEX	IXC	Mon, Aug 9, 2010	33.37	33.58	33.29	33.41
2158	AMEX	IXC	Fri, Aug 6, 2010	33.24	33.46	32.91	33.23
2157	AMEX	IXC	Thu, Aug 5, 2010	33.30	33.51	33.25	33.49
2156	AMEX	IXC	Wed, Aug 4, 2010	33.32	33.60	33.28	33.50
2155	AMEX	IXC	Tue, Aug 3, 2010	33.05	33.50	33.02	33.29
2154	AMEX	IXC	Mon, Aug 2, 2010	32.80	33.35	32.80	33.25
2153	AMEX	IXC	Fri, Jul 30, 2010	31.75	32.27	31.75	32.15
2152	AMEX	IXC	Thu, Jul 29, 2010	32.34	32.68	31.91	32.18
2151	AMEX	IXC	Wed, Jul 28, 2010	32.22	32.34	32.05	32.19
2150	AMEX	IXC	Tue, Jul 27, 2010	32.72	32.72	32.12	32.34
2149	AMEX	IXC	Mon, Jul 26, 2010	32.05	32.53	31.99	32.51
2148	AMEX	IXC	Fri, Jul 23, 2010	31.85	32.14	31.59	32.09
2147	AMEX	IXC	Thu, Jul 22, 2010	31.50	32.07	31.50	31.90
2146	AMEX	IXC	Wed, Jul 21, 2010	31.77	31.77	30.89	31.06
2145	AMEX	IXC	Tue, Jul 20, 2010	30.57	31.61	30.57	31.61
2144	AMEX	IXC	Mon, Jul 19, 2010	30.99	31.32	30.86	31.08
2143	AMEX	IXC	Fri, Jul 16, 2010	31.56	31.71	30.84	30.96
2142	AMEX	IXC	Thu, Jul 15, 2010	31.73	31.93	31.24	31.84
2141	AMEX	IXC	Wed, Jul 14, 2010	31.55	31.88	31.42	31.69
2140	AMEX	IXC	Tue, Jul 13, 2010	31.92	31.97	31.64	31.73
2139	AMEX	IXC	Mon, Jul 12, 2010	31.29	31.45	31.05	31.35
2138	AMEX	IXC	Fri, Jul 9, 2010	31.05	31.31	31.00	31.24
2137	AMEX	IXC	Thu, Jul 8, 2010	31.01	31.17	30.63	31.10
2136	AMEX	IXC	Wed, Jul 7, 2010	29.73	30.73	29.73	30.73
2135	AMEX	IXC	Tue, Jul 6, 2010	29.94	30.16	29.41	29.71
2134	AMEX	IXC	Fri, Jul 2, 2010	29.52	29.65	29.02	29.26
2133	AMEX	IXC	Thu, Jul 1, 2010	29.35	29.53	28.83	29.31
2132	AMEX	IXC	Wed, Jun 30, 2010	29.49	29.80	29.14	29.25
2131	AMEX	IXC	Tue, Jun 29, 2010	30.07	30.07	29.22	29.34
2130	AMEX	IXC	Mon, Jun 28, 2010	30.76	31.03	30.44	30.46
2129	AMEX	IXC	Fri, Jun 25, 2010	30.98	31.05	30.43	30.76
2128	AMEX	IXC	Thu, Jun 24, 2010	31.21	31.40	30.67	30.80
2127	AMEX	IXC	Wed, Jun 23, 2010	31.60	31.69	31.30	31.43
2126	AMEX	IXC	Tue, Jun 22, 2010	32.26	32.40	31.55	31.55
2125	AMEX	IXC	Mon, Jun 21, 2010	33.01	33.03	32.22	32.42
2124	AMEX	IXC	Fri, Jun 18, 2010	32.63	32.93	32.50	32.85
2123	AMEX	IXC	Thu, Jun 17, 2010	32.99	32.99	32.47	32.79
2122	AMEX	IXC	Wed, Jun 16, 2010	32.51	32.91	32.24	32.79
2121	AMEX	IXC	Tue, Jun 15, 2010	32.32	32.75	32.08	32.71
2120	AMEX	IXC	Mon, Jun 14, 2010	32.15	32.51	31.80	31.86
2119	AMEX	IXC	Fri, Jun 11, 2010	31.60	32.05	31.35	32.05
2118	AMEX	IXC	Thu, Jun 10, 2010	31.16	31.83	31.03	31.79
2117	AMEX	IXC	Wed, Jun 9, 2010	31.05	31.52	30.25	30.36
2116	AMEX	IXC	Tue, Jun 8, 2010	30.42	30.97	30.11	30.90
2115	AMEX	IXC	Mon, Jun 7, 2010	31.04	31.24	30.47	30.49
2114	AMEX	IXC	Fri, Jun 4, 2010	31.59	31.79	30.60	30.82
2113	AMEX	IXC	Thu, Jun 3, 2010	31.82	32.19	31.45	32.17
2112	AMEX	IXC	Wed, Jun 2, 2010	30.63	31.67	30.55	31.67
2111	AMEX	IXC	Tue, Jun 1, 2010	31.60	31.61	30.40	30.40
2110	AMEX	IXC	Fri, May 28, 2010	32.28	32.42	31.56	31.61
2109	AMEX	IXC	Thu, May 27, 2010	31.64	32.33	31.43	32.33
2108	AMEX	IXC	Wed, May 26, 2010	31.15	31.30	30.52	30.65
2107	AMEX	IXC	Tue, May 25, 2010	29.67	30.77	29.65	30.75
2106	AMEX	IXC	Mon, May 24, 2010	31.00	31.42	30.68	30.71
2105	AMEX	IXC	Fri, May 21, 2010	30.51	31.48	28.84	31.37
2104	AMEX	IXC	Thu, May 20, 2010	31.39	31.69	30.83	31.00
2103	AMEX	IXC	Wed, May 19, 2010	32.21	32.73	31.74	32.24
2102	AMEX	IXC	Tue, May 18, 2010	33.53	33.63	32.36	32.51
2101	AMEX	IXC	Mon, May 17, 2010	33.02	33.44	32.17	32.87
2100	AMEX	IXC	Fri, May 14, 2010	33.50	33.70	32.77	33.12
2099	AMEX	IXC	Thu, May 13, 2010	34.32	34.43	33.92	33.95
2098	AMEX	IXC	Wed, May 12, 2010	34.03	34.43	34.00	34.35
2097	AMEX	IXC	Tue, May 11, 2010	33.44	34.49	33.35	33.90
2096	AMEX	IXC	Mon, May 10, 2010	34.35	34.86	33.75	34.06
2095	AMEX	IXC	Fri, May 7, 2010	33.18	33.37	32.11	32.70
2094	AMEX	IXC	Thu, May 6, 2010	34.18	34.34	6.00	32.56
2093	AMEX	IXC	Wed, May 5, 2010	34.18	34.84	33.98	34.36
2092	AMEX	IXC	Tue, May 4, 2010	35.51	35.51	34.62	34.88
2091	AMEX	IXC	Mon, May 3, 2010	36.09	36.27	35.57	36.05
2090	AMEX	IXC	Fri, Apr 30, 2010	36.32	36.32	35.74	35.84
2089	AMEX	IXC	Thu, Apr 29, 2010	36.34	36.60	36.16	36.30
2088	AMEX	IXC	Wed, Apr 28, 2010	36.21	36.42	35.89	36.26
2087	AMEX	IXC	Tue, Apr 27, 2010	36.67	36.99	35.90	35.93
2086	AMEX	IXC	Mon, Apr 26, 2010	37.35	37.35	36.96	36.97
2085	AMEX	IXC	Fri, Apr 23, 2010	36.53	37.29	36.45	37.22
2084	AMEX	IXC	Thu, Apr 22, 2010	36.48	36.69	36.10	36.67
2083	AMEX	IXC	Wed, Apr 21, 2010	36.97	37.00	36.51	36.70
2082	AMEX	IXC	Tue, Apr 20, 2010	36.52	37.09	36.50	36.91
2081	AMEX	IXC	Mon, Apr 19, 2010	36.00	36.30	35.65	36.24
2080	AMEX	IXC	Fri, Apr 16, 2010	36.93	36.93	36.07	36.34
2079	AMEX	IXC	Thu, Apr 15, 2010	36.91	37.16	36.89	37.06
2078	AMEX	IXC	Wed, Apr 14, 2010	36.88	37.06	36.69	37.01
2077	AMEX	IXC	Tue, Apr 13, 2010	36.81	36.89	36.34	36.70
2076	AMEX	IXC	Mon, Apr 12, 2010	36.87	37.00	36.78	36.81
2075	AMEX	IXC	Fri, Apr 9, 2010	36.65	36.89	36.59	36.85
2074	AMEX	IXC	Thu, Apr 8, 2010	35.87	36.46	35.70	36.40
2073	AMEX	IXC	Wed, Apr 7, 2010	36.37	36.55	35.99	36.19
2072	AMEX	IXC	Tue, Apr 6, 2010	36.52	36.71	36.36	36.55
2071	AMEX	IXC	Mon, Apr 5, 2010	36.16	36.63	36.06	36.62
2070	AMEX	IXC	Thu, Apr 1, 2010	35.78	36.09	35.75	36.09
2069	AMEX	IXC	Wed, Mar 31, 2010	35.14	35.49	34.50	35.35
2068	AMEX	IXC	Tue, Mar 30, 2010	35.05	35.25	34.99	35.13
2067	AMEX	IXC	Mon, Mar 29, 2010	34.75	35.15	34.73	35.06
2066	AMEX	IXC	Fri, Mar 26, 2010	34.52	34.77	34.35	34.65
2065	AMEX	IXC	Thu, Mar 25, 2010	35.16	35.20	34.43	34.45
2064	AMEX	IXC	Wed, Mar 24, 2010	34.97	35.15	34.85	34.91
2063	AMEX	IXC	Tue, Mar 23, 2010	35.23	35.35	34.99	35.35
2062	AMEX	IXC	Mon, Mar 22, 2010	34.76	35.22	34.60	35.14
2061	AMEX	IXC	Fri, Mar 19, 2010	35.79	35.79	34.95	35.22
2060	AMEX	IXC	Thu, Mar 18, 2010	36.00	36.03	35.46	35.70
2059	AMEX	IXC	Wed, Mar 17, 2010	35.79	36.14	35.63	35.93
2058	AMEX	IXC	Tue, Mar 16, 2010	35.41	35.67	35.21	35.66
2057	AMEX	IXC	Mon, Mar 15, 2010	35.43	35.47	34.98	35.28
2056	AMEX	IXC	Fri, Mar 12, 2010	35.73	35.85	35.47	35.56
2055	AMEX	IXC	Thu, Mar 11, 2010	35.50	35.59	35.37	35.59
2054	AMEX	IXC	Wed, Mar 10, 2010	35.27	35.60	35.18	35.53
2053	AMEX	IXC	Tue, Mar 9, 2010	34.91	35.47	34.90	35.30
2052	AMEX	IXC	Mon, Mar 8, 2010	35.33	35.39	35.02	35.26
2051	AMEX	IXC	Fri, Mar 5, 2010	34.88	35.26	34.67	35.23
2050	AMEX	IXC	Thu, Mar 4, 2010	34.80	34.81	34.36	34.59
2049	AMEX	IXC	Wed, Mar 3, 2010	34.71	34.98	34.62	34.73
2048	AMEX	IXC	Tue, Mar 2, 2010	34.47	34.65	34.30	34.50
2047	AMEX	IXC	Mon, Mar 1, 2010	33.96	34.25	33.96	34.17
2046	AMEX	IXC	Fri, Feb 26, 2010	33.84	33.95	33.49	33.85
2045	AMEX	IXC	Thu, Feb 25, 2010	33.28	33.75	33.01	33.75
2044	AMEX	IXC	Wed, Feb 24, 2010	33.72	34.06	33.63	33.94
2043	AMEX	IXC	Tue, Feb 23, 2010	34.25	34.27	33.40	33.62
2042	AMEX	IXC	Mon, Feb 22, 2010	34.73	34.84	34.27	34.37
2041	AMEX	IXC	Fri, Feb 19, 2010	34.33	34.69	34.22	34.64
2040	AMEX	IXC	Thu, Feb 18, 2010	34.43	34.75	34.25	34.65
2039	AMEX	IXC	Wed, Feb 17, 2010	34.65	34.65	34.26	34.40
2038	AMEX	IXC	Tue, Feb 16, 2010	33.95	34.63	33.92	34.54
2037	AMEX	IXC	Fri, Feb 12, 2010	33.45	33.71	33.21	33.70
2036	AMEX	IXC	Thu, Feb 11, 2010	33.18	33.88	33.07	33.88
2035	AMEX	IXC	Wed, Feb 10, 2010	33.20	33.30	32.74	33.11
2034	AMEX	IXC	Tue, Feb 9, 2010	32.91	33.60	32.78	33.24
2033	AMEX	IXC	Mon, Feb 8, 2010	32.62	33.11	32.49	32.61
2032	AMEX	IXC	Fri, Feb 5, 2010	32.79	33.03	31.92	32.76
2031	AMEX	IXC	Thu, Feb 4, 2010	34.07	34.11	32.97	32.97
2030	AMEX	IXC	Wed, Feb 3, 2010	34.44	34.78	34.30	34.46
2029	AMEX	IXC	Tue, Feb 2, 2010	34.37	34.74	34.09	34.61
2028	AMEX	IXC	Mon, Feb 1, 2010	33.73	34.29	33.65	34.19
2027	AMEX	IXC	Fri, Jan 29, 2010	34.36	34.48	33.27	33.42
2026	AMEX	IXC	Thu, Jan 28, 2010	34.63	34.66	33.66	34.11
2025	AMEX	IXC	Wed, Jan 27, 2010	34.58	34.63	33.91	34.37
2024	AMEX	IXC	Tue, Jan 26, 2010	34.42	34.97	34.35	34.52
2023	AMEX	IXC	Mon, Jan 25, 2010	34.94	35.12	34.69	34.80
2022	AMEX	IXC	Fri, Jan 22, 2010	35.19	35.31	34.35	34.59
2021	AMEX	IXC	Thu, Jan 21, 2010	36.37	36.39	35.40	35.42
2020	AMEX	IXC	Wed, Jan 20, 2010	36.55	36.56	36.02	36.34
2019	AMEX	IXC	Tue, Jan 19, 2010	36.67	37.11	36.52	36.97
2018	AMEX	IXC	Fri, Jan 15, 2010	36.98	37.04	36.51	36.79
2017	AMEX	IXC	Thu, Jan 14, 2010	37.10	37.13	36.81	37.06
2016	AMEX	IXC	Wed, Jan 13, 2010	37.09	37.14	36.59	37.03
2015	AMEX	IXC	Tue, Jan 12, 2010	37.18	37.18	36.78	37.04
2014	AMEX	IXC	Mon, Jan 11, 2010	37.66	37.83	37.33	37.61
2013	AMEX	IXC	Fri, Jan 8, 2010	37.14	37.34	36.91	37.33
2012	AMEX	IXC	Thu, Jan 7, 2010	37.24	37.31	36.83	37.19
2011	AMEX	IXC	Wed, Jan 6, 2010	36.92	37.33	36.89	37.30
2010	AMEX	IXC	Tue, Jan 5, 2010	36.90	36.99	36.71	36.98
2009	AMEX	IXC	Mon, Jan 4, 2010	36.29	36.78	36.07	36.78
2008	AMEX	IXC	Thu, Dec 31, 2009	36.04	36.19	35.22	35.68
2007	AMEX	IXC	Wed, Dec 30, 2009	35.74	35.92	35.62	35.87
2006	AMEX	IXC	Tue, Dec 29, 2009	36.23	36.31	35.93	35.97
2005	AMEX	IXC	Mon, Dec 28, 2009	36.20	36.23	35.99	36.06
2004	AMEX	IXC	Thu, Dec 24, 2009	35.69	35.99	35.69	35.97
2003	AMEX	IXC	Wed, Dec 23, 2009	35.51	36.07	35.48	35.75
2002	AMEX	IXC	Tue, Dec 22, 2009	35.05	35.54	35.05	35.38
2001	AMEX	IXC	Mon, Dec 21, 2009	34.99	35.47	34.99	35.10
2000	AMEX	IXC	Fri, Dec 18, 2009	35.38	35.57	35.00	35.18
1999	AMEX	IXC	Thu, Dec 17, 2009	35.52	35.52	35.14	35.24
1998	AMEX	IXC	Wed, Dec 16, 2009	35.52	36.06	35.47	35.83
1997	AMEX	IXC	Tue, Dec 15, 2009	35.38	35.69	35.32	35.45
1996	AMEX	IXC	Mon, Dec 14, 2009	35.67	35.77	35.31	35.57
1995	AMEX	IXC	Fri, Dec 11, 2009	35.27	35.49	35.10	35.30
1994	AMEX	IXC	Thu, Dec 10, 2009	35.43	35.44	35.06	35.24
1993	AMEX	IXC	Wed, Dec 9, 2009	35.16	35.27	34.61	35.15
1992	AMEX	IXC	Tue, Dec 8, 2009	35.63	35.63	34.80	35.09
1991	AMEX	IXC	Mon, Dec 7, 2009	35.85	36.18	35.66	35.83
1990	AMEX	IXC	Fri, Dec 4, 2009	36.73	36.84	35.66	35.94
1989	AMEX	IXC	Thu, Dec 3, 2009	36.61	36.71	36.07	36.11
1988	AMEX	IXC	Wed, Dec 2, 2009	36.80	36.90	36.45	36.56
1987	AMEX	IXC	Tue, Dec 1, 2009	36.55	36.89	36.45	36.76
1986	AMEX	IXC	Mon, Nov 30, 2009	35.92	36.31	35.71	36.04
1985	AMEX	IXC	Fri, Nov 27, 2009	35.62	36.28	35.50	36.06
1984	AMEX	IXC	Wed, Nov 25, 2009	36.83	37.11	36.53	37.10
1983	AMEX	IXC	Tue, Nov 24, 2009	36.65	36.77	36.14	36.71
1982	AMEX	IXC	Mon, Nov 23, 2009	36.74	37.00	36.43	36.51
1981	AMEX	IXC	Fri, Nov 20, 2009	36.10	36.11	35.70	36.01
1980	AMEX	IXC	Thu, Nov 19, 2009	36.67	36.79	36.05	36.40
1979	AMEX	IXC	Wed, Nov 18, 2009	37.14	37.25	36.72	36.81
1978	AMEX	IXC	Tue, Nov 17, 2009	37.00	37.15	36.77	37.06
1977	AMEX	IXC	Mon, Nov 16, 2009	36.72	37.42	36.72	37.22
1976	AMEX	IXC	Fri, Nov 13, 2009	36.15	36.57	35.81	36.29
1975	AMEX	IXC	Thu, Nov 12, 2009	36.51	36.71	35.81	36.04
1974	AMEX	IXC	Wed, Nov 11, 2009	36.91	37.38	36.47	36.71
1973	AMEX	IXC	Tue, Nov 10, 2009	36.78	36.94	36.50	36.84
1972	AMEX	IXC	Mon, Nov 9, 2009	36.52	36.90	36.50	36.88
1971	AMEX	IXC	Fri, Nov 6, 2009	35.65	36.14	35.49	35.97
1970	AMEX	IXC	Thu, Nov 5, 2009	35.66	36.09	35.51	35.90
1969	AMEX	IXC	Wed, Nov 4, 2009	35.60	35.93	35.31	35.45
1968	AMEX	IXC	Tue, Nov 3, 2009	34.65	35.37	34.39	35.21
1967	AMEX	IXC	Mon, Nov 2, 2009	34.98	35.54	34.41	35.00
1966	AMEX	IXC	Fri, Oct 30, 2009	35.98	36.05	34.37	34.78
1965	AMEX	IXC	Thu, Oct 29, 2009	35.42	36.13	35.02	36.02
1964	AMEX	IXC	Wed, Oct 28, 2009	36.03	36.10	35.06	35.13
1963	AMEX	IXC	Tue, Oct 27, 2009	36.27	36.84	36.10	36.25
1962	AMEX	IXC	Mon, Oct 26, 2009	36.87	37.44	36.01	36.17
1961	AMEX	IXC	Fri, Oct 23, 2009	37.55	37.60	36.54	36.74
1960	AMEX	IXC	Thu, Oct 22, 2009	36.98	37.32	36.37	37.32
1959	AMEX	IXC	Wed, Oct 21, 2009	37.00	37.81	36.97	37.00
1958	AMEX	IXC	Tue, Oct 20, 2009	37.58	37.77	36.89	37.18
1957	AMEX	IXC	Mon, Oct 19, 2009	37.19	37.67	37.00	37.53
1956	AMEX	IXC	Fri, Oct 16, 2009	36.81	37.17	36.61	37.07
1955	AMEX	IXC	Thu, Oct 15, 2009	36.39	37.15	36.09	37.04
1954	AMEX	IXC	Wed, Oct 14, 2009	36.34	36.60	36.02	36.48
1953	AMEX	IXC	Tue, Oct 13, 2009	35.75	35.79	35.23	35.70
1952	AMEX	IXC	Mon, Oct 12, 2009	35.45	35.78	35.45	35.65
1951	AMEX	IXC	Fri, Oct 9, 2009	34.85	35.27	34.85	35.15
1950	AMEX	IXC	Thu, Oct 8, 2009	34.65	35.28	34.57	35.19
1949	AMEX	IXC	Wed, Oct 7, 2009	34.28	34.47	34.04	34.47
1948	AMEX	IXC	Tue, Oct 6, 2009	33.88	34.55	33.88	34.33
1947	AMEX	IXC	Mon, Oct 5, 2009	32.92	33.67	32.83	33.51
1946	AMEX	IXC	Fri, Oct 2, 2009	32.79	33.17	32.41	32.97
1945	AMEX	IXC	Thu, Oct 1, 2009	34.08	34.08	33.08	33.16
1944	AMEX	IXC	Wed, Sep 30, 2009	34.51	34.56	33.75	34.10
1943	AMEX	IXC	Tue, Sep 29, 2009	34.36	34.48	34.06	34.31
1942	AMEX	IXC	Mon, Sep 28, 2009	33.90	34.54	33.83	34.31
1941	AMEX	IXC	Fri, Sep 25, 2009	33.91	34.33	33.70	33.99
1940	AMEX	IXC	Thu, Sep 24, 2009	34.50	34.72	33.73	33.98
1939	AMEX	IXC	Wed, Sep 23, 2009	35.28	35.30	34.47	34.52
1938	AMEX	IXC	Tue, Sep 22, 2009	35.13	35.32	34.89	35.20
1937	AMEX	IXC	Mon, Sep 21, 2009	34.44	34.71	34.00	34.60
1936	AMEX	IXC	Fri, Sep 18, 2009	35.20	35.20	34.73	34.97
1935	AMEX	IXC	Thu, Sep 17, 2009	35.21	35.40	34.81	34.95
1934	AMEX	IXC	Wed, Sep 16, 2009	35.03	35.33	34.69	35.26
1933	AMEX	IXC	Tue, Sep 15, 2009	34.41	34.62	34.06	34.59
1932	AMEX	IXC	Mon, Sep 14, 2009	33.87	34.30	33.57	34.23
1931	AMEX	IXC	Fri, Sep 11, 2009	34.18	34.50	33.87	34.19
1930	AMEX	IXC	Thu, Sep 10, 2009	33.74	34.12	33.45	34.02
1929	AMEX	IXC	Wed, Sep 9, 2009	33.54	33.85	33.29	33.49
1928	AMEX	IXC	Tue, Sep 8, 2009	33.11	33.45	33.11	33.36
1927	AMEX	IXC	Fri, Sep 4, 2009	32.03	32.54	31.94	32.40
1926	AMEX	IXC	Thu, Sep 3, 2009	31.99	32.14	31.75	32.00
1925	AMEX	IXC	Wed, Sep 2, 2009	31.56	32.05	31.56	31.83
1924	AMEX	IXC	Tue, Sep 1, 2009	32.05	32.58	31.67	31.70
1923	AMEX	IXC	Mon, Aug 31, 2009	32.40	32.44	32.07	32.33
1922	AMEX	IXC	Fri, Aug 28, 2009	33.20	33.27	32.66	32.90
1921	AMEX	IXC	Thu, Aug 27, 2009	32.76	33.11	32.19	32.99
1920	AMEX	IXC	Wed, Aug 26, 2009	32.87	33.00	32.50	32.87
1919	AMEX	IXC	Tue, Aug 25, 2009	33.33	33.56	32.85	33.01
1918	AMEX	IXC	Mon, Aug 24, 2009	33.36	33.49	33.09	33.18
1917	AMEX	IXC	Fri, Aug 21, 2009	32.49	33.09	32.45	33.05
1916	AMEX	IXC	Thu, Aug 20, 2009	31.95	32.16	31.88	32.03
1915	AMEX	IXC	Wed, Aug 19, 2009	31.08	32.07	30.87	31.82
1914	AMEX	IXC	Tue, Aug 18, 2009	30.95	31.41	30.88	31.36
1913	AMEX	IXC	Mon, Aug 17, 2009	31.08	31.25	30.66	30.84
1912	AMEX	IXC	Fri, Aug 14, 2009	32.27	32.34	31.58	31.89
1911	AMEX	IXC	Thu, Aug 13, 2009	32.06	32.24	31.80	32.17
1910	AMEX	IXC	Wed, Aug 12, 2009	31.53	32.19	31.53	31.93
1909	AMEX	IXC	Tue, Aug 11, 2009	31.89	31.89	31.39	31.56
1908	AMEX	IXC	Mon, Aug 10, 2009	32.00	32.14	31.69	31.95
1907	AMEX	IXC	Fri, Aug 7, 2009	32.43	32.43	31.90	32.06
1906	AMEX	IXC	Thu, Aug 6, 2009	32.48	32.49	31.78	32.06
1905	AMEX	IXC	Wed, Aug 5, 2009	32.71	32.71	31.99	32.38
1904	AMEX	IXC	Tue, Aug 4, 2009	32.71	32.84	32.34	32.71
1903	AMEX	IXC	Mon, Aug 3, 2009	32.02	32.98	32.02	32.79
1902	AMEX	IXC	Fri, Jul 31, 2009	31.61	32.12	31.35	31.90
1901	AMEX	IXC	Thu, Jul 30, 2009	31.74	32.13	31.65	31.84
1900	AMEX	IXC	Wed, Jul 29, 2009	31.85	31.95	31.08	31.44
1899	AMEX	IXC	Tue, Jul 28, 2009	32.20	32.34	31.53	32.14
1898	AMEX	IXC	Mon, Jul 27, 2009	32.63	32.73	32.16	32.64
1897	AMEX	IXC	Fri, Jul 24, 2009	32.24	32.49	32.01	32.47
1896	AMEX	IXC	Thu, Jul 23, 2009	31.40	32.33	31.40	32.27
1895	AMEX	IXC	Wed, Jul 22, 2009	31.36	31.75	31.23	31.35
1894	AMEX	IXC	Tue, Jul 21, 2009	31.92	31.99	31.10	31.67
1893	AMEX	IXC	Mon, Jul 20, 2009	31.36	31.54	30.93	31.44
1892	AMEX	IXC	Fri, Jul 17, 2009	30.67	30.98	30.42	30.84
1891	AMEX	IXC	Thu, Jul 16, 2009	30.37	30.78	30.15	30.59
1890	AMEX	IXC	Wed, Jul 15, 2009	30.02	30.41	29.91	30.40
1889	AMEX	IXC	Tue, Jul 14, 2009	29.11	29.35	28.92	29.27
1888	AMEX	IXC	Mon, Jul 13, 2009	28.50	28.91	28.01	28.90
1887	AMEX	IXC	Fri, Jul 10, 2009	28.35	28.49	28.05	28.48
1886	AMEX	IXC	Thu, Jul 9, 2009	28.62	28.95	28.38	28.68
1885	AMEX	IXC	Wed, Jul 8, 2009	28.36	28.76	27.68	28.26
1884	AMEX	IXC	Tue, Jul 7, 2009	29.10	29.17	28.40	28.47
1883	AMEX	IXC	Mon, Jul 6, 2009	28.81	29.25	28.53	29.25
1882	AMEX	IXC	Thu, Jul 2, 2009	30.25	30.49	29.69	29.76
1881	AMEX	IXC	Wed, Jul 1, 2009	30.96	31.47	30.72	30.72
1880	AMEX	IXC	Tue, Jun 30, 2009	31.03	31.15	30.21	30.70
1879	AMEX	IXC	Mon, Jun 29, 2009	30.22	30.98	30.22	30.92
1878	AMEX	IXC	Fri, Jun 26, 2009	30.65	30.70	30.28	30.28
1877	AMEX	IXC	Thu, Jun 25, 2009	29.84	30.64	29.73	30.61
1876	AMEX	IXC	Wed, Jun 24, 2009	30.23	30.46	29.78	29.85
1875	AMEX	IXC	Tue, Jun 23, 2009	29.67	30.07	29.35	29.93
1874	AMEX	IXC	Mon, Jun 22, 2009	30.80	31.14	29.17	29.58
1873	AMEX	IXC	Fri, Jun 19, 2009	31.60	31.96	31.29	31.53
1872	AMEX	IXC	Thu, Jun 18, 2009	31.28	31.68	31.11	31.31
1871	AMEX	IXC	Wed, Jun 17, 2009	31.79	31.79	30.97	31.51
1870	AMEX	IXC	Tue, Jun 16, 2009	32.85	32.95	31.84	32.00
1869	AMEX	IXC	Mon, Jun 15, 2009	33.15	33.16	32.21	32.62
1868	AMEX	IXC	Fri, Jun 12, 2009	33.78	33.91	33.32	33.67
1867	AMEX	IXC	Thu, Jun 11, 2009	33.55	34.65	33.55	34.21
1866	AMEX	IXC	Wed, Jun 10, 2009	34.09	34.09	33.12	33.65
1865	AMEX	IXC	Tue, Jun 9, 2009	33.38	33.62	32.99	33.46
1864	AMEX	IXC	Mon, Jun 8, 2009	32.91	33.15	32.40	33.09
1863	AMEX	IXC	Fri, Jun 5, 2009	33.68	33.69	32.81	33.13
1862	AMEX	IXC	Thu, Jun 4, 2009	33.20	33.58	32.86	33.30
1861	AMEX	IXC	Wed, Jun 3, 2009	33.65	33.76	32.28	32.75
1860	AMEX	IXC	Tue, Jun 2, 2009	34.05	34.16	33.65	34.07
1859	AMEX	IXC	Mon, Jun 1, 2009	33.55	35.12	33.50	34.11
1858	AMEX	IXC	Fri, May 29, 2009	32.89	33.04	32.44	32.92
1857	AMEX	IXC	Thu, May 28, 2009	31.75	32.41	31.33	32.20
1856	AMEX	IXC	Wed, May 27, 2009	31.66	32.04	31.22	31.33
1855	AMEX	IXC	Tue, May 26, 2009	31.29	31.80	30.51	31.66
1854	AMEX	IXC	Fri, May 22, 2009	30.66	31.48	30.66	31.16
1853	AMEX	IXC	Thu, May 21, 2009	31.21	31.21	30.52	31.00
1852	AMEX	IXC	Wed, May 20, 2009	31.61	32.24	31.44	31.59
1851	AMEX	IXC	Tue, May 19, 2009	30.96	31.56	30.96	31.31
1850	AMEX	IXC	Mon, May 18, 2009	30.54	31.17	30.54	31.13
1849	AMEX	IXC	Fri, May 15, 2009	30.51	30.56	29.77	30.07
1848	AMEX	IXC	Thu, May 14, 2009	30.14	30.80	30.02	30.64
1847	AMEX	IXC	Wed, May 13, 2009	31.08	31.18	30.26	30.49
1846	AMEX	IXC	Tue, May 12, 2009	31.74	31.74	30.84	31.45
1845	AMEX	IXC	Mon, May 11, 2009	31.68	31.74	30.86	31.12
1844	AMEX	IXC	Fri, May 8, 2009	31.22	32.18	31.22	31.98
1843	AMEX	IXC	Thu, May 7, 2009	31.47	31.50	30.23	30.58
1842	AMEX	IXC	Wed, May 6, 2009	30.46	30.97	30.11	30.84
1841	AMEX	IXC	Tue, May 5, 2009	29.92	30.17	29.52	29.88
1840	AMEX	IXC	Mon, May 4, 2009	29.30	30.26	29.20	30.20
1839	AMEX	IXC	Fri, May 1, 2009	28.51	29.38	28.36	29.22
1838	AMEX	IXC	Thu, Apr 30, 2009	29.02	29.02	28.03	28.29
1837	AMEX	IXC	Wed, Apr 29, 2009	28.21	28.90	28.11	28.62
1836	AMEX	IXC	Tue, Apr 28, 2009	27.43	28.20	27.43	27.77
1835	AMEX	IXC	Mon, Apr 27, 2009	27.62	28.09	27.53	27.84
1834	AMEX	IXC	Fri, Apr 24, 2009	27.73	28.48	27.73	28.34
1833	AMEX	IXC	Thu, Apr 23, 2009	26.99	27.46	26.89	27.31
1832	AMEX	IXC	Wed, Apr 22, 2009	26.57	27.21	26.57	26.73
1831	AMEX	IXC	Tue, Apr 21, 2009	26.40	27.14	26.06	27.08
1830	AMEX	IXC	Mon, Apr 20, 2009	27.24	27.30	26.36	26.48
1829	AMEX	IXC	Fri, Apr 17, 2009	27.99	28.05	27.53	27.82
1828	AMEX	IXC	Thu, Apr 16, 2009	28.02	28.02	27.35	27.78
1827	AMEX	IXC	Wed, Apr 15, 2009	27.58	27.69	27.19	27.69
1826	AMEX	IXC	Tue, Apr 14, 2009	27.44	27.87	27.28	27.61
1825	AMEX	IXC	Mon, Apr 13, 2009	27.78	28.49	27.00	27.84
1824	AMEX	IXC	Thu, Apr 9, 2009	27.72	28.19	27.54	27.94
1823	AMEX	IXC	Wed, Apr 8, 2009	27.40	27.60	26.64	27.31
1822	AMEX	IXC	Tue, Apr 7, 2009	27.59	27.99	27.01	27.23
1821	AMEX	IXC	Mon, Apr 6, 2009	28.34	28.34	27.42	28.03
1820	AMEX	IXC	Fri, Apr 3, 2009	28.26	28.60	27.72	28.48
1819	AMEX	IXC	Thu, Apr 2, 2009	28.09	28.60	27.91	28.18
1818	AMEX	IXC	Wed, Apr 1, 2009	26.33	27.21	26.00	26.97
1817	AMEX	IXC	Tue, Mar 31, 2009	26.99	27.10	26.38	26.50
1816	AMEX	IXC	Mon, Mar 30, 2009	27.30	27.30	26.09	26.49
1815	AMEX	IXC	Fri, Mar 27, 2009	28.03	28.03	27.35	27.64
1814	AMEX	IXC	Thu, Mar 26, 2009	28.51	28.68	27.94	28.36
1813	AMEX	IXC	Wed, Mar 25, 2009	28.80	28.80	27.37	28.06
1812	AMEX	IXC	Tue, Mar 24, 2009	28.97	28.97	27.58	27.94
1811	AMEX	IXC	Mon, Mar 23, 2009	27.19	28.75	27.14	28.75
1810	AMEX	IXC	Fri, Mar 20, 2009	27.67	27.71	26.50	26.50
1809	AMEX	IXC	Thu, Mar 19, 2009	27.08	27.87	26.86	27.31
1808	AMEX	IXC	Wed, Mar 18, 2009	26.75	27.18	25.70	26.78
1807	AMEX	IXC	Tue, Mar 17, 2009	26.10	26.69	25.54	26.59
1806	AMEX	IXC	Mon, Mar 16, 2009	25.95	26.49	25.65	25.94
1805	AMEX	IXC	Fri, Mar 13, 2009	26.23	26.31	25.30	25.79
1804	AMEX	IXC	Thu, Mar 12, 2009	25.01	25.85	24.78	25.81
1803	AMEX	IXC	Wed, Mar 11, 2009	25.10	25.61	24.53	25.03
1802	AMEX	IXC	Tue, Mar 10, 2009	24.09	25.56	24.09	25.25
1801	AMEX	IXC	Mon, Mar 9, 2009	23.58	24.53	23.01	24.01
1800	AMEX	IXC	Fri, Mar 6, 2009	23.59	24.35	23.01	23.83
1799	AMEX	IXC	Thu, Mar 5, 2009	23.63	24.15	23.09	23.28
1798	AMEX	IXC	Wed, Mar 4, 2009	23.40	24.88	23.40	24.34
1797	AMEX	IXC	Tue, Mar 3, 2009	23.27	23.75	22.92	23.11
1796	AMEX	IXC	Mon, Mar 2, 2009	24.73	24.73	23.23	23.41
1795	AMEX	IXC	Fri, Feb 27, 2009	25.42	25.85	24.85	25.18
1794	AMEX	IXC	Thu, Feb 26, 2009	25.63	26.67	25.63	25.68
1793	AMEX	IXC	Wed, Feb 25, 2009	25.93	26.31	25.32	25.72
1792	AMEX	IXC	Tue, Feb 24, 2009	24.80	26.14	24.77	26.10
1791	AMEX	IXC	Mon, Feb 23, 2009	26.30	26.37	24.68	24.96
1790	AMEX	IXC	Fri, Feb 20, 2009	26.12	26.39	25.31	25.82
1789	AMEX	IXC	Thu, Feb 19, 2009	26.60	27.07	26.37	26.64
1788	AMEX	IXC	Wed, Feb 18, 2009	26.74	26.76	26.13	26.57
1787	AMEX	IXC	Tue, Feb 17, 2009	27.32	27.75	26.50	26.50
1786	AMEX	IXC	Fri, Feb 13, 2009	28.24	28.56	28.07	28.29
1785	AMEX	IXC	Thu, Feb 12, 2009	27.33	28.23	27.16	28.09
1784	AMEX	IXC	Wed, Feb 11, 2009	28.06	28.64	27.50	27.95
1783	AMEX	IXC	Tue, Feb 10, 2009	29.74	29.86	27.80	27.89
1782	AMEX	IXC	Mon, Feb 9, 2009	29.80	30.16	29.32	29.63
1781	AMEX	IXC	Fri, Feb 6, 2009	28.89	29.72	27.50	29.51
1780	AMEX	IXC	Thu, Feb 5, 2009	28.09	28.90	27.67	28.74
1779	AMEX	IXC	Wed, Feb 4, 2009	28.01	28.50	27.82	28.05
1778	AMEX	IXC	Tue, Feb 3, 2009	27.17	27.85	27.17	27.85
1777	AMEX	IXC	Mon, Feb 2, 2009	27.25	27.51	27.00	27.40
1776	AMEX	IXC	Fri, Jan 30, 2009	28.64	28.64	27.50	27.73
1775	AMEX	IXC	Thu, Jan 29, 2009	28.90	28.90	27.82	28.07
1774	AMEX	IXC	Wed, Jan 28, 2009	28.95	29.14	28.25	29.10
1773	AMEX	IXC	Tue, Jan 27, 2009	28.57	28.66	27.93	28.20
1772	AMEX	IXC	Mon, Jan 26, 2009	28.27	29.00	27.34	28.43
1771	AMEX	IXC	Fri, Jan 23, 2009	26.82	28.11	26.37	27.89
1770	AMEX	IXC	Thu, Jan 22, 2009	27.88	27.88	26.54	27.24
1769	AMEX	IXC	Wed, Jan 21, 2009	27.08	28.01	26.15	27.82
1768	AMEX	IXC	Tue, Jan 20, 2009	27.92	28.02	26.50	26.57
1767	AMEX	IXC	Fri, Jan 16, 2009	28.07	28.74	27.55	28.21
1766	AMEX	IXC	Thu, Jan 15, 2009	27.59	28.77	26.61	27.83
1765	AMEX	IXC	Wed, Jan 14, 2009	28.30	29.92	27.30	27.61
1764	AMEX	IXC	Tue, Jan 13, 2009	28.37	29.05	28.20	28.89
1763	AMEX	IXC	Mon, Jan 12, 2009	29.50	29.50	28.12	28.42
1762	AMEX	IXC	Fri, Jan 9, 2009	30.55	30.55	29.32	29.67
1761	AMEX	IXC	Thu, Jan 8, 2009	30.03	30.58	29.89	30.48
1760	AMEX	IXC	Wed, Jan 7, 2009	31.00	31.29	29.78	30.12
1759	AMEX	IXC	Tue, Jan 6, 2009	31.32	31.97	31.03	31.05
1758	AMEX	IXC	Mon, Jan 5, 2009	30.61	31.46	30.33	30.86
1757	AMEX	IXC	Fri, Jan 2, 2009	29.30	30.84	29.30	30.70
1756	AMEX	IXC	Wed, Dec 31, 2008	28.92	29.90	28.42	29.26
1755	AMEX	IXC	Tue, Dec 30, 2008	28.27	29.03	27.95	28.82
1754	AMEX	IXC	Mon, Dec 29, 2008	27.72	28.49	27.51	28.02
1753	AMEX	IXC	Fri, Dec 26, 2008	27.93	28.16	27.21	27.92
1752	AMEX	IXC	Wed, Dec 24, 2008	28.29	29.22	27.00	27.62
1751	AMEX	IXC	Tue, Dec 23, 2008	27.52	28.05	27.09	27.55
1750	AMEX	IXC	Mon, Dec 22, 2008	28.63	28.84	27.04	27.16
1749	AMEX	IXC	Fri, Dec 19, 2008	29.10	29.50	28.50	28.80
1748	AMEX	IXC	Thu, Dec 18, 2008	30.95	30.95	28.65	29.26
1747	AMEX	IXC	Wed, Dec 17, 2008	30.47	31.68	30.47	30.83
1746	AMEX	IXC	Tue, Dec 16, 2008	30.26	31.40	29.92	31.32
1745	AMEX	IXC	Mon, Dec 15, 2008	29.75	30.46	29.36	30.02
1744	AMEX	IXC	Fri, Dec 12, 2008	29.59	30.22	28.52	29.62
1743	AMEX	IXC	Thu, Dec 11, 2008	30.00	31.87	29.63	29.99
1742	AMEX	IXC	Wed, Dec 10, 2008	29.05	29.94	28.47	29.87
1741	AMEX	IXC	Tue, Dec 9, 2008	27.95	29.21	27.90	28.48
1740	AMEX	IXC	Mon, Dec 8, 2008	27.20	28.78	27.20	28.22
1739	AMEX	IXC	Fri, Dec 5, 2008	26.25	27.00	25.00	27.00
1738	AMEX	IXC	Thu, Dec 4, 2008	27.78	28.04	26.23	26.48
1737	AMEX	IXC	Wed, Dec 3, 2008	27.63	28.29	27.09	28.09
1736	AMEX	IXC	Tue, Dec 2, 2008	27.42	28.81	27.08	28.42
1735	AMEX	IXC	Mon, Dec 1, 2008	29.79	30.94	27.25	27.25
1734	AMEX	IXC	Fri, Nov 28, 2008	31.50	31.99	29.82	30.44
1733	AMEX	IXC	Wed, Nov 26, 2008	28.62	31.20	28.53	30.70
1732	AMEX	IXC	Tue, Nov 25, 2008	29.25	30.13	28.59	29.40
1731	AMEX	IXC	Mon, Nov 24, 2008	27.47	29.86	27.21	28.91
1730	AMEX	IXC	Fri, Nov 21, 2008	25.11	27.08	24.75	26.86
1729	AMEX	IXC	Thu, Nov 20, 2008	26.46	27.31	24.07	24.40
1728	AMEX	IXC	Wed, Nov 19, 2008	28.38	28.96	27.00	27.00
1727	AMEX	IXC	Tue, Nov 18, 2008	28.45	29.38	27.50	28.68
1726	AMEX	IXC	Mon, Nov 17, 2008	28.24	29.43	27.76	28.43
1725	AMEX	IXC	Fri, Nov 14, 2008	28.91	30.12	28.09	28.28
1724	AMEX	IXC	Thu, Nov 13, 2008	26.74	29.60	25.63	29.60
1723	AMEX	IXC	Wed, Nov 12, 2008	28.99	28.99	26.72	27.11
1722	AMEX	IXC	Tue, Nov 11, 2008	30.13	30.13	28.69	29.31
1721	AMEX	IXC	Mon, Nov 10, 2008	31.00	31.85	29.69	30.59
1720	AMEX	IXC	Fri, Nov 7, 2008	29.20	30.51	29.14	30.42
1719	AMEX	IXC	Thu, Nov 6, 2008	30.45	31.14	28.50	28.55
1718	AMEX	IXC	Wed, Nov 5, 2008	32.12	32.50	30.63	31.00
1717	AMEX	IXC	Tue, Nov 4, 2008	31.53	32.85	31.40	32.85
1716	AMEX	IXC	Mon, Nov 3, 2008	30.43	31.00	29.91	30.28
1715	AMEX	IXC	Fri, Oct 31, 2008	30.10	31.95	29.54	30.99
1714	AMEX	IXC	Thu, Oct 30, 2008	29.90	30.77	29.11	30.57
1713	AMEX	IXC	Wed, Oct 29, 2008	28.81	30.74	28.51	29.57
1712	AMEX	IXC	Tue, Oct 28, 2008	25.79	28.56	25.02	28.22
1711	AMEX	IXC	Mon, Oct 27, 2008	25.67	26.57	24.57	24.70
1710	AMEX	IXC	Fri, Oct 24, 2008	25.76	27.05	25.00	26.38
1709	AMEX	IXC	Thu, Oct 23, 2008	26.38	27.99	25.83	27.72
1708	AMEX	IXC	Wed, Oct 22, 2008	28.26	28.58	25.60	26.29
1707	AMEX	IXC	Tue, Oct 21, 2008	30.29	30.29	28.89	29.23
1706	AMEX	IXC	Mon, Oct 20, 2008	27.89	30.76	27.89	30.60
1705	AMEX	IXC	Fri, Oct 17, 2008	27.04	29.42	26.10	27.70
1704	AMEX	IXC	Thu, Oct 16, 2008	26.04	27.48	24.54	27.29
1703	AMEX	IXC	Wed, Oct 15, 2008	29.65	29.65	26.00	26.02
1702	AMEX	IXC	Tue, Oct 14, 2008	34.00	35.82	29.00	29.96
1701	AMEX	IXC	Mon, Oct 13, 2008	26.41	29.87	26.40	29.87
1700	AMEX	IXC	Fri, Oct 10, 2008	25.00	27.12	23.50	25.88
1699	AMEX	IXC	Thu, Oct 9, 2008	30.42	31.19	27.12	27.58
1698	AMEX	IXC	Wed, Oct 8, 2008	29.86	31.81	27.68	30.36
1697	AMEX	IXC	Tue, Oct 7, 2008	31.00	33.38	30.33	30.33
1696	AMEX	IXC	Mon, Oct 6, 2008	32.95	32.95	29.70	32.01
1695	AMEX	IXC	Fri, Oct 3, 2008	34.32	36.03	33.74	33.75
1694	AMEX	IXC	Thu, Oct 2, 2008	36.30	36.30	34.13	34.18
1693	AMEX	IXC	Wed, Oct 1, 2008	37.31	37.31	35.62	36.58
1692	AMEX	IXC	Tue, Sep 30, 2008	35.30	37.71	35.01	37.71
1691	AMEX	IXC	Mon, Sep 29, 2008	38.57	38.57	34.53	35.30
1690	AMEX	IXC	Fri, Sep 26, 2008	40.00	40.00	38.20	39.67
1689	AMEX	IXC	Thu, Sep 25, 2008	38.96	41.00	38.96	40.69
1688	AMEX	IXC	Wed, Sep 24, 2008	40.29	40.39	39.52	39.58
1687	AMEX	IXC	Tue, Sep 23, 2008	40.47	41.13	39.16	39.80
1686	AMEX	IXC	Mon, Sep 22, 2008	41.09	42.05	40.66	40.86
1685	AMEX	IXC	Fri, Sep 19, 2008	38.25	41.22	38.25	41.03
1684	AMEX	IXC	Thu, Sep 18, 2008	36.65	38.69	36.58	38.15
1683	AMEX	IXC	Wed, Sep 17, 2008	37.01	38.67	36.42	37.13
1682	AMEX	IXC	Tue, Sep 16, 2008	35.32	37.95	35.32	37.95
1681	AMEX	IXC	Mon, Sep 15, 2008	38.80	38.80	37.14	37.45
1680	AMEX	IXC	Fri, Sep 12, 2008	38.49	39.77	38.41	39.60
1679	AMEX	IXC	Thu, Sep 11, 2008	37.56	38.54	37.07	38.54
1678	AMEX	IXC	Wed, Sep 10, 2008	36.73	38.49	36.73	37.88
1677	AMEX	IXC	Tue, Sep 9, 2008	38.72	38.72	36.80	36.94
1676	AMEX	IXC	Mon, Sep 8, 2008	41.41	41.41	38.90	39.23
1675	AMEX	IXC	Fri, Sep 5, 2008	39.40	39.59	38.59	39.45
1674	AMEX	IXC	Thu, Sep 4, 2008	40.93	40.93	39.31	39.75
1673	AMEX	IXC	Wed, Sep 3, 2008	40.72	41.36	40.26	40.97
1672	AMEX	IXC	Tue, Sep 2, 2008	42.45	42.45	41.00	41.15
1671	AMEX	IXC	Fri, Aug 29, 2008	44.05	44.05	43.30	43.47
1670	AMEX	IXC	Thu, Aug 28, 2008	43.73	44.17	43.19	43.73
1669	AMEX	IXC	Wed, Aug 27, 2008	43.45	44.03	42.94	43.60
1668	AMEX	IXC	Tue, Aug 26, 2008	42.18	43.10	42.18	43.10
1667	AMEX	IXC	Mon, Aug 25, 2008	42.89	43.35	41.62	42.44
1666	AMEX	IXC	Fri, Aug 22, 2008	43.75	43.75	42.80	42.87
1665	AMEX	IXC	Thu, Aug 21, 2008	43.35	44.03	43.32	43.46
1664	AMEX	IXC	Wed, Aug 20, 2008	42.01	42.87	41.62	42.69
1663	AMEX	IXC	Tue, Aug 19, 2008	40.55	41.75	40.55	41.46
1662	AMEX	IXC	Mon, Aug 18, 2008	41.05	41.75	40.54	40.70
1661	AMEX	IXC	Fri, Aug 15, 2008	41.60	41.60	40.78	41.29
1660	AMEX	IXC	Thu, Aug 14, 2008	42.23	42.50	41.65	41.93
1659	AMEX	IXC	Wed, Aug 13, 2008	41.48	42.45	41.18	42.23
1658	AMEX	IXC	Tue, Aug 12, 2008	41.76	41.93	41.07	41.39
1657	AMEX	IXC	Mon, Aug 11, 2008	41.38	41.75	40.85	41.44
1656	AMEX	IXC	Fri, Aug 8, 2008	41.67	41.70	41.01	41.70
1655	AMEX	IXC	Thu, Aug 7, 2008	42.47	43.00	42.00	42.08
1654	AMEX	IXC	Wed, Aug 6, 2008	41.61	42.87	41.61	42.87
1653	AMEX	IXC	Tue, Aug 5, 2008	41.48	41.95	40.98	41.65
1652	AMEX	IXC	Mon, Aug 4, 2008	43.40	43.42	41.18	41.81
1651	AMEX	IXC	Fri, Aug 1, 2008	43.49	44.15	43.13	43.42
1650	AMEX	IXC	Thu, Jul 31, 2008	44.91	44.91	43.62	43.87
1649	AMEX	IXC	Wed, Jul 30, 2008	42.94	44.91	42.90	44.91
1648	AMEX	IXC	Tue, Jul 29, 2008	43.61	43.61	42.81	43.26
1647	AMEX	IXC	Mon, Jul 28, 2008	43.67	44.29	43.31	43.31
1646	AMEX	IXC	Fri, Jul 25, 2008	43.41	43.95	43.20	43.47
1645	AMEX	IXC	Thu, Jul 24, 2008	43.33	44.04	42.63	43.34
1644	AMEX	IXC	Wed, Jul 23, 2008	135.24	135.24	131.07	131.37
1643	AMEX	IXC	Tue, Jul 22, 2008	137.19	137.93	134.90	135.35
1642	AMEX	IXC	Mon, Jul 21, 2008	134.90	137.26	133.93	137.18
1641	AMEX	IXC	Fri, Jul 18, 2008	132.28	135.04	130.72	134.01
1640	AMEX	IXC	Thu, Jul 17, 2008	134.60	136.00	130.35	132.29
1639	AMEX	IXC	Wed, Jul 16, 2008	136.31	136.31	132.48	135.33
1638	AMEX	IXC	Tue, Jul 15, 2008	141.42	141.42	137.34	137.62
1637	AMEX	IXC	Mon, Jul 14, 2008	141.23	143.35	140.97	142.43
1636	AMEX	IXC	Fri, Jul 11, 2008	142.70	143.44	140.21	141.75
1635	AMEX	IXC	Thu, Jul 10, 2008	138.73	142.00	137.76	141.99
1634	AMEX	IXC	Wed, Jul 9, 2008	141.79	143.79	139.08	139.10
1633	AMEX	IXC	Tue, Jul 8, 2008	143.59	143.80	139.63	142.27
1632	AMEX	IXC	Mon, Jul 7, 2008	146.46	147.33	142.38	144.51
1631	AMEX	IXC	Thu, Jul 3, 2008	147.83	149.17	145.14	147.05
1630	AMEX	IXC	Wed, Jul 2, 2008	153.30	154.02	146.77	146.77
1629	AMEX	IXC	Tue, Jul 1, 2008	152.14	152.33	150.05	152.30
1628	AMEX	IXC	Mon, Jun 30, 2008	151.12	153.39	150.95	152.60
1627	AMEX	IXC	Fri, Jun 27, 2008	149.59	150.55	149.05	149.89
1626	AMEX	IXC	Thu, Jun 26, 2008	152.27	152.51	146.99	147.77
1625	AMEX	IXC	Wed, Jun 25, 2008	150.32	151.30	147.49	150.18
1624	AMEX	IXC	Tue, Jun 24, 2008	150.66	151.25	149.60	149.67
1623	AMEX	IXC	Mon, Jun 23, 2008	147.53	151.50	147.53	151.50
1622	AMEX	IXC	Fri, Jun 20, 2008	150.66	151.05	148.10	148.39
1621	AMEX	IXC	Thu, Jun 19, 2008	153.91	154.14	150.30	150.48
1620	AMEX	IXC	Wed, Jun 18, 2008	153.14	153.45	151.71	152.94
1619	AMEX	IXC	Tue, Jun 17, 2008	151.72	154.16	151.72	154.00
1618	AMEX	IXC	Mon, Jun 16, 2008	152.46	152.56	151.53	151.64
1617	AMEX	IXC	Fri, Jun 13, 2008	149.58	150.99	147.45	150.90
1616	AMEX	IXC	Thu, Jun 12, 2008	151.66	151.66	149.35	150.00
1615	AMEX	IXC	Wed, Jun 11, 2008	153.40	153.40	151.71	152.50
1614	AMEX	IXC	Tue, Jun 10, 2008	153.76	153.76	149.89	151.27
1613	AMEX	IXC	Mon, Jun 9, 2008	154.13	155.99	153.08	154.87
1612	AMEX	IXC	Fri, Jun 6, 2008	154.68	156.72	152.20	152.20
1611	AMEX	IXC	Thu, Jun 5, 2008	148.31	153.57	148.31	153.57
1610	AMEX	IXC	Wed, Jun 4, 2008	150.00	150.47	147.59	148.26
1609	AMEX	IXC	Tue, Jun 3, 2008	153.35	154.37	150.87	151.10
1608	AMEX	IXC	Mon, Jun 2, 2008	153.28	154.53	152.43	153.31
1607	AMEX	IXC	Fri, May 30, 2008	153.37	154.67	153.37	153.90
1606	AMEX	IXC	Thu, May 29, 2008	155.41	156.49	153.34	153.34
1605	AMEX	IXC	Wed, May 28, 2008	153.09	156.07	152.03	156.07
1604	AMEX	IXC	Tue, May 27, 2008	155.98	155.98	153.88	154.59
1603	AMEX	IXC	Fri, May 23, 2008	159.41	159.68	155.74	156.95
1602	AMEX	IXC	Thu, May 22, 2008	161.65	161.65	158.30	159.16
1601	AMEX	IXC	Wed, May 21, 2008	162.23	163.72	160.00	160.33
1600	AMEX	IXC	Tue, May 20, 2008	159.42	160.36	158.90	160.24
1599	AMEX	IXC	Mon, May 19, 2008	158.14	159.87	157.99	158.88
1598	AMEX	IXC	Fri, May 16, 2008	154.73	157.10	154.73	156.75
1597	AMEX	IXC	Thu, May 15, 2008	151.80	152.82	150.50	152.80
1596	AMEX	IXC	Wed, May 14, 2008	151.49	152.62	150.50	150.73
1595	AMEX	IXC	Tue, May 13, 2008	150.51	151.36	149.38	151.00
1594	AMEX	IXC	Mon, May 12, 2008	150.50	151.42	149.49	151.01
1593	AMEX	IXC	Fri, May 9, 2008	150.16	150.83	148.79	150.42
1592	AMEX	IXC	Thu, May 8, 2008	148.98	150.61	148.64	150.60
1591	AMEX	IXC	Wed, May 7, 2008	150.49	151.00	148.33	148.43
1590	AMEX	IXC	Tue, May 6, 2008	147.50	150.39	147.50	150.13
1589	AMEX	IXC	Mon, May 5, 2008	145.50	147.00	145.50	146.70
1588	AMEX	IXC	Fri, May 2, 2008	145.19	145.77	144.54	145.20
1587	AMEX	IXC	Thu, May 1, 2008	144.81	144.81	141.30	143.77
1586	AMEX	IXC	Wed, Apr 30, 2008	144.98	146.55	144.46	145.92
1585	AMEX	IXC	Tue, Apr 29, 2008	145.69	146.48	144.57	144.57
1584	AMEX	IXC	Mon, Apr 28, 2008	145.67	146.55	145.07	145.07
1583	AMEX	IXC	Fri, Apr 25, 2008	145.14	145.66	144.15	145.41
1582	AMEX	IXC	Thu, Apr 24, 2008	146.09	146.09	143.08	144.65
1581	AMEX	IXC	Wed, Apr 23, 2008	147.35	147.68	146.19	146.94
1580	AMEX	IXC	Tue, Apr 22, 2008	147.36	148.35	146.69	147.18
1579	AMEX	IXC	Mon, Apr 21, 2008	146.00	147.68	145.90	147.58
1578	AMEX	IXC	Fri, Apr 18, 2008	144.04	145.43	143.63	145.43
1577	AMEX	IXC	Thu, Apr 17, 2008	142.72	144.12	142.48	143.51
1576	AMEX	IXC	Wed, Apr 16, 2008	141.51	144.10	141.06	144.08
1575	AMEX	IXC	Tue, Apr 15, 2008	139.72	140.40	139.03	140.29
1574	AMEX	IXC	Mon, Apr 14, 2008	136.44	138.58	136.44	138.58
1573	AMEX	IXC	Fri, Apr 11, 2008	137.33	137.98	136.03	136.03
1572	AMEX	IXC	Thu, Apr 10, 2008	137.75	138.48	136.97	138.43
1571	AMEX	IXC	Wed, Apr 9, 2008	137.11	138.50	137.11	137.60
1570	AMEX	IXC	Tue, Apr 8, 2008	135.59	137.32	135.59	136.64
1569	AMEX	IXC	Mon, Apr 7, 2008	136.81	137.89	135.72	135.82
1568	AMEX	IXC	Fri, Apr 4, 2008	134.11	136.33	134.11	135.46
1567	AMEX	IXC	Thu, Apr 3, 2008	132.82	135.10	132.82	133.96
1566	AMEX	IXC	Wed, Apr 2, 2008	131.06	134.01	131.06	133.33
1565	AMEX	IXC	Tue, Apr 1, 2008	129.29	131.51	128.73	131.44
1564	AMEX	IXC	Mon, Mar 31, 2008	129.35	130.57	128.48	129.54
1563	AMEX	IXC	Fri, Mar 28, 2008	129.70	130.74	128.32	128.93
1562	AMEX	IXC	Thu, Mar 27, 2008	130.77	131.50	129.04	129.04
1561	AMEX	IXC	Wed, Mar 26, 2008	127.62	130.52	127.62	129.81
1560	AMEX	IXC	Tue, Mar 25, 2008	127.25	127.88	125.96	127.79
1559	AMEX	IXC	Mon, Mar 24, 2008	124.39	127.90	124.39	126.44
1558	AMEX	IXC	Thu, Mar 20, 2008	123.92	124.87	121.68	124.42
1557	AMEX	IXC	Wed, Mar 19, 2008	131.40	131.40	124.64	124.97
1556	AMEX	IXC	Tue, Mar 18, 2008	129.25	132.00	129.25	132.00
1555	AMEX	IXC	Mon, Mar 17, 2008	128.82	129.71	126.00	128.72
1554	AMEX	IXC	Fri, Mar 14, 2008	134.73	134.73	130.47	131.95
1553	AMEX	IXC	Thu, Mar 13, 2008	131.95	134.70	131.33	134.27
1552	AMEX	IXC	Wed, Mar 12, 2008	134.79	134.81	132.81	133.27
1551	AMEX	IXC	Tue, Mar 11, 2008	131.74	134.79	131.40	134.79
1550	AMEX	IXC	Mon, Mar 10, 2008	131.25	132.02	128.97	129.11
1549	AMEX	IXC	Fri, Mar 7, 2008	132.10	132.55	129.48	130.44
1548	AMEX	IXC	Thu, Mar 6, 2008	135.03	135.52	132.85	132.91
1547	AMEX	IXC	Wed, Mar 5, 2008	132.87	135.50	132.87	135.38
1546	AMEX	IXC	Tue, Mar 4, 2008	133.32	134.20	130.94	133.41
1545	AMEX	IXC	Mon, Mar 3, 2008	133.38	135.50	132.95	134.23
1544	AMEX	IXC	Fri, Feb 29, 2008	137.59	137.59	133.24	133.78
1543	AMEX	IXC	Thu, Feb 28, 2008	135.91	138.51	135.91	137.87
1542	AMEX	IXC	Wed, Feb 27, 2008	136.07	137.51	136.00	136.38
1541	AMEX	IXC	Tue, Feb 26, 2008	136.00	137.51	133.78	136.96
1540	AMEX	IXC	Mon, Feb 25, 2008	132.61	135.24	132.51	134.87
1539	AMEX	IXC	Fri, Feb 22, 2008	131.26	131.99	129.52	131.95
1538	AMEX	IXC	Thu, Feb 21, 2008	132.20	132.37	130.19	130.38
1537	AMEX	IXC	Wed, Feb 20, 2008	130.05	133.25	129.84	132.47
1536	AMEX	IXC	Tue, Feb 19, 2008	131.43	132.50	130.75	131.11
1535	AMEX	IXC	Fri, Feb 15, 2008	128.92	129.24	127.23	128.89
1534	AMEX	IXC	Thu, Feb 14, 2008	129.94	130.56	128.96	129.00
1533	AMEX	IXC	Wed, Feb 13, 2008	127.46	129.28	127.21	128.81
1532	AMEX	IXC	Tue, Feb 12, 2008	126.46	128.10	125.33	126.15
1531	AMEX	IXC	Mon, Feb 11, 2008	123.54	125.52	122.66	125.52
1530	AMEX	IXC	Fri, Feb 8, 2008	120.18	123.59	119.56	123.59
1529	AMEX	IXC	Thu, Feb 7, 2008	120.61	123.14	120.00	121.93
1528	AMEX	IXC	Wed, Feb 6, 2008	123.14	123.98	120.91	120.92
1527	AMEX	IXC	Tue, Feb 5, 2008	125.59	126.14	122.04	122.37
1526	AMEX	IXC	Mon, Feb 4, 2008	127.88	128.00	126.70	127.56
1525	AMEX	IXC	Fri, Feb 1, 2008	125.93	127.44	125.87	127.26
1524	AMEX	IXC	Thu, Jan 31, 2008	123.81	126.34	122.45	125.33
1523	AMEX	IXC	Wed, Jan 30, 2008	125.42	128.03	124.50	125.35
1522	AMEX	IXC	Tue, Jan 29, 2008	125.16	126.23	124.58	125.95
1521	AMEX	IXC	Mon, Jan 28, 2008	122.36	125.25	121.97	124.43
1520	AMEX	IXC	Fri, Jan 25, 2008	128.90	128.90	123.06	123.63
1519	AMEX	IXC	Thu, Jan 24, 2008	122.03	125.48	121.83	124.91
1518	AMEX	IXC	Wed, Jan 23, 2008	116.46	120.82	113.45	120.27
1517	AMEX	IXC	Tue, Jan 22, 2008	116.30	122.65	115.34	122.00
1516	AMEX	IXC	Fri, Jan 18, 2008	126.07	127.20	122.60	125.43
1515	AMEX	IXC	Thu, Jan 17, 2008	130.05	130.75	124.37	124.66
1514	AMEX	IXC	Wed, Jan 16, 2008	132.39	132.68	128.39	128.89
1513	AMEX	IXC	Tue, Jan 15, 2008	137.19	137.19	133.33	133.72
1512	AMEX	IXC	Mon, Jan 14, 2008	137.86	138.50	137.30	138.11
1511	AMEX	IXC	Fri, Jan 11, 2008	138.20	138.29	136.41	137.08
1510	AMEX	IXC	Thu, Jan 10, 2008	139.07	139.52	137.17	139.12
1509	AMEX	IXC	Wed, Jan 9, 2008	137.86	140.17	137.86	139.98
1508	AMEX	IXC	Tue, Jan 8, 2008	141.33	141.76	138.37	138.37
1507	AMEX	IXC	Mon, Jan 7, 2008	142.15	142.56	139.62	140.51
1506	AMEX	IXC	Fri, Jan 4, 2008	143.96	143.96	140.62	140.80
1505	AMEX	IXC	Thu, Jan 3, 2008	143.96	144.68	143.62	143.97
1504	AMEX	IXC	Wed, Jan 2, 2008	142.49	143.51	142.00	142.53
1503	AMEX	IXC	Mon, Dec 31, 2007	142.67	143.22	141.38	141.88
1502	AMEX	IXC	Fri, Dec 28, 2007	142.61	143.37	142.40	142.90
1501	AMEX	IXC	Thu, Dec 27, 2007	142.10	142.82	141.66	141.70
1500	AMEX	IXC	Wed, Dec 26, 2007	141.40	142.64	141.09	142.30
1499	AMEX	IXC	Mon, Dec 24, 2007	144.62	144.62	140.10	140.83
1498	AMEX	IXC	Fri, Dec 21, 2007	138.79	143.05	138.79	143.05
1497	AMEX	IXC	Thu, Dec 20, 2007	141.35	141.35	139.00	140.20
1496	AMEX	IXC	Wed, Dec 19, 2007	137.09	139.69	137.09	138.81
1495	AMEX	IXC	Tue, Dec 18, 2007	138.06	138.99	135.85	137.64
1494	AMEX	IXC	Mon, Dec 17, 2007	138.88	138.88	136.62	136.71
1493	AMEX	IXC	Fri, Dec 14, 2007	143.54	143.54	139.69	139.69
1492	AMEX	IXC	Thu, Dec 13, 2007	141.94	142.44	140.64	142.44
1491	AMEX	IXC	Wed, Dec 12, 2007	142.66	143.16	141.10	142.67
1490	AMEX	IXC	Tue, Dec 11, 2007	142.40	142.69	138.59	138.86
1489	AMEX	IXC	Mon, Dec 10, 2007	141.38	142.18	141.17	141.61
1488	AMEX	IXC	Fri, Dec 7, 2007	141.20	141.99	140.66	141.23
1487	AMEX	IXC	Thu, Dec 6, 2007	139.35	142.08	139.35	141.98
1486	AMEX	IXC	Wed, Dec 5, 2007	138.13	139.50	138.13	139.11
1485	AMEX	IXC	Tue, Dec 4, 2007	136.07	136.77	136.01	136.20
1484	AMEX	IXC	Mon, Dec 3, 2007	138.62	138.62	136.04	136.88
1483	AMEX	IXC	Fri, Nov 30, 2007	137.04	137.84	136.18	137.35
1482	AMEX	IXC	Thu, Nov 29, 2007	137.57	137.57	135.43	136.66
1481	AMEX	IXC	Wed, Nov 28, 2007	136.50	136.58	134.31	136.34
1480	AMEX	IXC	Tue, Nov 27, 2007	134.94	134.94	131.96	134.07
1479	AMEX	IXC	Mon, Nov 26, 2007	136.00	138.87	134.44	134.60
1478	AMEX	IXC	Fri, Nov 23, 2007	135.39	137.94	135.39	137.45
1477	AMEX	IXC	Wed, Nov 21, 2007	138.60	138.60	135.92	135.92
1476	AMEX	IXC	Tue, Nov 20, 2007	133.00	138.59	133.00	138.22
1475	AMEX	IXC	Mon, Nov 19, 2007	136.37	136.39	133.61	133.99
1474	AMEX	IXC	Fri, Nov 16, 2007	136.18	136.88	135.00	136.37
1473	AMEX	IXC	Thu, Nov 15, 2007	138.55	138.55	132.92	134.05
1472	AMEX	IXC	Wed, Nov 14, 2007	138.90	139.64	136.70	137.40
1471	AMEX	IXC	Tue, Nov 13, 2007	134.68	137.50	134.19	137.50
1470	AMEX	IXC	Mon, Nov 12, 2007	139.50	139.50	134.65	135.01
1469	AMEX	IXC	Fri, Nov 9, 2007	143.13	143.80	140.46	141.09
1468	AMEX	IXC	Thu, Nov 8, 2007	143.97	145.00	141.42	143.81
1467	AMEX	IXC	Wed, Nov 7, 2007	145.17	146.24	141.72	142.03
1466	AMEX	IXC	Tue, Nov 6, 2007	142.99	145.07	142.99	145.07
1465	AMEX	IXC	Mon, Nov 5, 2007	140.74	142.12	140.20	141.53
1464	AMEX	IXC	Fri, Nov 2, 2007	141.89	142.97	140.66	142.73
1463	AMEX	IXC	Thu, Nov 1, 2007	143.07	143.41	140.74	140.93
1462	AMEX	IXC	Wed, Oct 31, 2007	142.50	145.17	142.11	144.44
1461	AMEX	IXC	Tue, Oct 30, 2007	144.71	144.71	141.92	142.11
1460	AMEX	IXC	Mon, Oct 29, 2007	144.62	146.04	144.62	145.38
1459	AMEX	IXC	Fri, Oct 26, 2007	143.33	144.19	143.08	143.86
1458	AMEX	IXC	Thu, Oct 25, 2007	141.25	142.03	140.26	141.31
1457	AMEX	IXC	Wed, Oct 24, 2007	140.79	141.03	138.45	140.58
1456	AMEX	IXC	Tue, Oct 23, 2007	139.35	140.02	138.11	139.50
1455	AMEX	IXC	Mon, Oct 22, 2007	137.28	138.10	136.15	138.06
1454	AMEX	IXC	Fri, Oct 19, 2007	143.50	143.50	139.54	139.54
1453	AMEX	IXC	Thu, Oct 18, 2007	143.91	144.83	143.35	144.76
1452	AMEX	IXC	Wed, Oct 17, 2007	144.49	144.87	142.48	144.16
1451	AMEX	IXC	Tue, Oct 16, 2007	143.56	144.31	143.18	143.96
1450	AMEX	IXC	Mon, Oct 15, 2007	143.96	144.57	142.97	143.24
1449	AMEX	IXC	Fri, Oct 12, 2007	140.70	142.31	140.36	141.96
1448	AMEX	IXC	Thu, Oct 11, 2007	140.32	142.50	138.82	140.03
1447	AMEX	IXC	Wed, Oct 10, 2007	137.84	139.94	137.33	139.54
1446	AMEX	IXC	Tue, Oct 9, 2007	136.99	138.61	136.62	138.57
1445	AMEX	IXC	Mon, Oct 8, 2007	136.68	136.80	135.81	136.12
1444	AMEX	IXC	Fri, Oct 5, 2007	136.36	137.87	136.36	137.29
1443	AMEX	IXC	Thu, Oct 4, 2007	135.51	136.74	134.41	136.56
1442	AMEX	IXC	Wed, Oct 3, 2007	137.08	137.12	135.30	135.41
1441	AMEX	IXC	Tue, Oct 2, 2007	138.25	138.25	136.13	137.86
1440	AMEX	IXC	Mon, Oct 1, 2007	140.06	140.06	137.76	139.43
1439	AMEX	IXC	Fri, Sep 28, 2007	138.92	139.41	137.50	138.04
1438	AMEX	IXC	Thu, Sep 27, 2007	137.36	138.95	137.31	138.77
1437	AMEX	IXC	Wed, Sep 26, 2007	138.12	138.99	136.00	137.53
1436	AMEX	IXC	Tue, Sep 25, 2007	136.10	137.06	135.84	137.06
1435	AMEX	IXC	Mon, Sep 24, 2007	138.78	139.08	138.03	138.44
1434	AMEX	IXC	Fri, Sep 21, 2007	138.51	139.43	138.51	138.80
1433	AMEX	IXC	Thu, Sep 20, 2007	137.80	138.26	137.49	137.85
1432	AMEX	IXC	Wed, Sep 19, 2007	137.90	138.34	136.77	137.32
1431	AMEX	IXC	Tue, Sep 18, 2007	132.99	136.85	132.44	136.73
1430	AMEX	IXC	Mon, Sep 17, 2007	132.43	133.13	131.72	132.25
1429	AMEX	IXC	Fri, Sep 14, 2007	132.07	133.42	131.43	132.79
1428	AMEX	IXC	Thu, Sep 13, 2007	132.17	133.71	132.17	133.11
1427	AMEX	IXC	Wed, Sep 12, 2007	130.10	132.31	130.10	131.82
1426	AMEX	IXC	Tue, Sep 11, 2007	129.28	130.84	128.18	130.50
1425	AMEX	IXC	Mon, Sep 10, 2007	129.20	129.31	126.64	128.54
1424	AMEX	IXC	Fri, Sep 7, 2007	129.51	129.51	128.19	129.20
1423	AMEX	IXC	Thu, Sep 6, 2007	130.02	130.91	129.52	130.45
1422	AMEX	IXC	Wed, Sep 5, 2007	129.43	129.71	128.42	129.20
1421	AMEX	IXC	Tue, Sep 4, 2007	127.40	130.43	127.40	129.60
1420	AMEX	IXC	Fri, Aug 31, 2007	127.32	128.32	127.16	127.22
1419	AMEX	IXC	Thu, Aug 30, 2007	124.40	126.29	124.23	125.71
1418	AMEX	IXC	Wed, Aug 29, 2007	122.94	125.79	122.55	125.21
1417	AMEX	IXC	Tue, Aug 28, 2007	124.10	124.26	121.57	121.70
1416	AMEX	IXC	Mon, Aug 27, 2007	125.81	126.11	124.60	125.02
1415	AMEX	IXC	Fri, Aug 24, 2007	124.13	126.30	124.13	126.30
1414	AMEX	IXC	Thu, Aug 23, 2007	123.51	124.00	122.46	123.44
1413	AMEX	IXC	Wed, Aug 22, 2007	122.61	123.37	121.81	122.86
1412	AMEX	IXC	Tue, Aug 21, 2007	121.48	122.06	119.83	120.88
1411	AMEX	IXC	Mon, Aug 20, 2007	121.70	122.54	119.89	122.18
1410	AMEX	IXC	Fri, Aug 17, 2007	121.65	122.36	119.50	121.88
1409	AMEX	IXC	Thu, Aug 16, 2007	115.40	117.97	113.92	117.92
1408	AMEX	IXC	Wed, Aug 15, 2007	120.53	123.02	119.02	119.02
1407	AMEX	IXC	Tue, Aug 14, 2007	124.22	124.71	122.00	122.22
1406	AMEX	IXC	Mon, Aug 13, 2007	125.77	125.77	123.44	123.94
1405	AMEX	IXC	Fri, Aug 10, 2007	120.91	124.70	120.82	123.96
1404	AMEX	IXC	Thu, Aug 9, 2007	124.73	126.75	123.80	124.02
1403	AMEX	IXC	Wed, Aug 8, 2007	126.36	129.16	126.00	127.92
1402	AMEX	IXC	Tue, Aug 7, 2007	122.62	126.76	122.45	125.90
1401	AMEX	IXC	Mon, Aug 6, 2007	123.43	123.55	120.64	123.12
1400	AMEX	IXC	Fri, Aug 3, 2007	127.42	127.42	122.97	123.10
1399	AMEX	IXC	Thu, Aug 2, 2007	127.25	127.94	125.57	127.16
1398	AMEX	IXC	Wed, Aug 1, 2007	129.48	129.67	125.31	128.49
1397	AMEX	IXC	Tue, Jul 31, 2007	130.44	131.24	128.29	128.29
1396	AMEX	IXC	Mon, Jul 30, 2007	128.00	129.43	126.50	129.10
1395	AMEX	IXC	Fri, Jul 27, 2007	129.49	130.16	125.90	127.80
1394	AMEX	IXC	Thu, Jul 26, 2007	132.50	132.93	127.45	129.99
1393	AMEX	IXC	Wed, Jul 25, 2007	134.21	134.97	131.57	134.47
1392	AMEX	IXC	Tue, Jul 24, 2007	135.54	135.75	132.81	133.40
1391	AMEX	IXC	Mon, Jul 23, 2007	137.10	137.94	136.51	137.49
1390	AMEX	IXC	Fri, Jul 20, 2007	137.98	138.09	136.12	136.86
1389	AMEX	IXC	Thu, Jul 19, 2007	137.50	138.24	137.36	138.15
1388	AMEX	IXC	Wed, Jul 18, 2007	134.96	137.20	134.96	137.08
1387	AMEX	IXC	Tue, Jul 17, 2007	136.84	136.96	134.95	135.44
1386	AMEX	IXC	Mon, Jul 16, 2007	137.09	137.33	135.00	136.15
1385	AMEX	IXC	Fri, Jul 13, 2007	137.11	138.48	137.11	137.95
1384	AMEX	IXC	Thu, Jul 12, 2007	135.43	137.14	135.35	137.14
1383	AMEX	IXC	Wed, Jul 11, 2007	133.36	134.67	133.16	134.31
1382	AMEX	IXC	Tue, Jul 10, 2007	134.01	135.51	133.61	134.13
1381	AMEX	IXC	Mon, Jul 9, 2007	134.32	135.65	134.32	135.34
1380	AMEX	IXC	Fri, Jul 6, 2007	133.46	134.27	133.00	133.96
1379	AMEX	IXC	Thu, Jul 5, 2007	132.43	132.99	131.02	132.26
1378	AMEX	IXC	Tue, Jul 3, 2007	132.10	132.64	131.89	132.48
1377	AMEX	IXC	Mon, Jul 2, 2007	130.39	131.80	130.39	131.80
1376	AMEX	IXC	Fri, Jun 29, 2007	129.79	130.40	128.52	129.33
1375	AMEX	IXC	Thu, Jun 28, 2007	127.98	129.40	127.98	128.58
1374	AMEX	IXC	Wed, Jun 27, 2007	125.01	127.77	125.00	127.68
1373	AMEX	IXC	Tue, Jun 26, 2007	128.39	128.45	126.32	126.32
1372	AMEX	IXC	Mon, Jun 25, 2007	128.81	129.53	127.71	128.16
1371	AMEX	IXC	Fri, Jun 22, 2007	129.90	129.95	127.75	129.00
1370	AMEX	IXC	Thu, Jun 21, 2007	128.24	130.14	128.24	129.92
1369	AMEX	IXC	Wed, Jun 20, 2007	131.70	131.70	127.69	127.74
1368	AMEX	IXC	Tue, Jun 19, 2007	130.34	131.23	130.04	130.49
1367	AMEX	IXC	Mon, Jun 18, 2007	130.40	130.90	130.06	130.53
1366	AMEX	IXC	Fri, Jun 15, 2007	129.25	130.29	129.25	129.94
1365	AMEX	IXC	Thu, Jun 14, 2007	126.78	128.59	126.13	128.08
1364	AMEX	IXC	Wed, Jun 13, 2007	124.13	126.02	124.12	125.57
1363	AMEX	IXC	Tue, Jun 12, 2007	125.44	125.44	123.46	123.64
1362	AMEX	IXC	Mon, Jun 11, 2007	123.63	125.67	123.63	124.92
1361	AMEX	IXC	Fri, Jun 8, 2007	124.59	124.78	123.00	124.62
1360	AMEX	IXC	Thu, Jun 7, 2007	125.43	126.42	123.63	123.63
1359	AMEX	IXC	Wed, Jun 6, 2007	127.35	127.35	125.23	125.83
1358	AMEX	IXC	Tue, Jun 5, 2007	127.06	127.57	126.35	127.05
1357	AMEX	IXC	Mon, Jun 4, 2007	125.83	127.61	125.83	127.45
1356	AMEX	IXC	Fri, Jun 1, 2007	124.99	126.12	124.99	126.10
1355	AMEX	IXC	Thu, May 31, 2007	124.65	125.72	124.28	124.73
1354	AMEX	IXC	Wed, May 30, 2007	122.11	124.81	122.11	124.81
1353	AMEX	IXC	Tue, May 29, 2007	124.30	124.30	122.77	123.20
1352	AMEX	IXC	Fri, May 25, 2007	123.31	124.39	123.31	124.36
1351	AMEX	IXC	Thu, May 24, 2007	125.30	125.63	122.57	123.03
1350	AMEX	IXC	Wed, May 23, 2007	125.30	125.99	124.66	125.00
1349	AMEX	IXC	Tue, May 22, 2007	125.60	125.93	124.32	124.32
1348	AMEX	IXC	Mon, May 21, 2007	125.24	126.09	124.75	125.43
1347	AMEX	IXC	Fri, May 18, 2007	123.79	124.43	123.37	124.11
1346	AMEX	IXC	Thu, May 17, 2007	120.89	122.70	120.25	122.39
1345	AMEX	IXC	Wed, May 16, 2007	120.07	120.54	119.08	120.51
1344	AMEX	IXC	Tue, May 15, 2007	119.95	120.91	119.59	120.10
1343	AMEX	IXC	Mon, May 14, 2007	119.98	120.07	119.41	119.99
1342	AMEX	IXC	Fri, May 11, 2007	117.93	119.60	117.93	119.60
1341	AMEX	IXC	Thu, May 10, 2007	119.41	119.41	117.25	117.47
1340	AMEX	IXC	Wed, May 9, 2007	119.02	119.72	118.57	119.40
1339	AMEX	IXC	Tue, May 8, 2007	119.16	119.80	118.08	119.49
1338	AMEX	IXC	Mon, May 7, 2007	119.37	120.13	119.37	119.75
1337	AMEX	IXC	Fri, May 4, 2007	120.00	120.85	119.08	119.63
1336	AMEX	IXC	Thu, May 3, 2007	118.72	119.68	118.50	119.53
1335	AMEX	IXC	Wed, May 2, 2007	117.40	118.33	117.22	118.09
1334	AMEX	IXC	Tue, May 1, 2007	116.37	117.08	116.08	116.87
1333	AMEX	IXC	Mon, Apr 30, 2007	117.90	118.37	116.42	116.55
1332	AMEX	IXC	Fri, Apr 27, 2007	117.05	118.06	116.99	117.76
1331	AMEX	IXC	Thu, Apr 26, 2007	117.90	118.25	117.28	118.01
1330	AMEX	IXC	Wed, Apr 25, 2007	117.00	118.82	116.96	118.38
1329	AMEX	IXC	Tue, Apr 24, 2007	116.80	116.97	115.85	116.46
1328	AMEX	IXC	Mon, Apr 23, 2007	116.30	117.73	116.30	116.90
1327	AMEX	IXC	Fri, Apr 20, 2007	115.84	116.85	115.84	116.79
1326	AMEX	IXC	Thu, Apr 19, 2007	115.42	115.55	114.84	114.91
1325	AMEX	IXC	Wed, Apr 18, 2007	116.30	116.57	115.91	116.45
1324	AMEX	IXC	Tue, Apr 17, 2007	117.10	117.48	116.20	116.84
1323	AMEX	IXC	Mon, Apr 16, 2007	116.13	117.00	115.90	116.85
1322	AMEX	IXC	Fri, Apr 13, 2007	115.99	116.44	115.55	116.44
1321	AMEX	IXC	Thu, Apr 12, 2007	114.00	115.59	113.90	115.50
1320	AMEX	IXC	Wed, Apr 11, 2007	114.18	114.65	113.53	113.58
1319	AMEX	IXC	Tue, Apr 10, 2007	112.95	114.20	112.95	114.18
1318	AMEX	IXC	Mon, Apr 9, 2007	112.87	113.84	112.65	112.87
1317	AMEX	IXC	Thu, Apr 5, 2007	112.83	113.35	112.82	113.29
1316	AMEX	IXC	Wed, Apr 4, 2007	111.76	112.98	111.38	112.63
1315	AMEX	IXC	Tue, Apr 3, 2007	111.73	112.79	111.47	112.44
1314	AMEX	IXC	Mon, Apr 2, 2007	111.73	112.11	111.19	111.70
1313	AMEX	IXC	Fri, Mar 30, 2007	112.33	112.33	111.27	111.45
1312	AMEX	IXC	Thu, Mar 29, 2007	112.45	112.70	111.91	112.69
1311	AMEX	IXC	Wed, Mar 28, 2007	112.10	112.30	111.15	111.40
1310	AMEX	IXC	Tue, Mar 27, 2007	110.85	111.36	110.64	111.09
1309	AMEX	IXC	Mon, Mar 26, 2007	110.95	111.45	110.00	111.36
1308	AMEX	IXC	Fri, Mar 23, 2007	109.65	110.37	109.61	110.22
1307	AMEX	IXC	Thu, Mar 22, 2007	108.54	109.50	108.10	109.06
1306	AMEX	IXC	Wed, Mar 21, 2007	106.01	108.30	106.01	107.95
1305	AMEX	IXC	Tue, Mar 20, 2007	105.29	105.84	104.62	105.83
1304	AMEX	IXC	Mon, Mar 19, 2007	103.90	105.37	103.90	105.24
1303	AMEX	IXC	Fri, Mar 16, 2007	104.50	104.68	103.22	103.59
1302	AMEX	IXC	Thu, Mar 15, 2007	103.70	104.66	103.65	103.92
1301	AMEX	IXC	Wed, Mar 14, 2007	103.65	104.26	102.82	104.23
1300	AMEX	IXC	Tue, Mar 13, 2007	104.60	105.95	103.56	103.75
1299	AMEX	IXC	Mon, Mar 12, 2007	105.00	105.47	104.52	104.88
1298	AMEX	IXC	Fri, Mar 9, 2007	105.80	106.18	105.13	105.51
1297	AMEX	IXC	Thu, Mar 8, 2007	105.80	105.96	105.27	105.27
1296	AMEX	IXC	Wed, Mar 7, 2007	103.40	106.21	103.40	105.03
1295	AMEX	IXC	Tue, Mar 6, 2007	103.19	104.03	102.82	103.68
1294	AMEX	IXC	Mon, Mar 5, 2007	101.65	102.95	100.19	102.00
1293	AMEX	IXC	Fri, Mar 2, 2007	104.25	104.75	102.65	103.04
1292	AMEX	IXC	Thu, Mar 1, 2007	103.76	105.58	102.76	104.87
1291	AMEX	IXC	Wed, Feb 28, 2007	105.99	106.39	105.25	105.31
1290	AMEX	IXC	Tue, Feb 27, 2007	108.00	108.45	104.95	105.50
1289	AMEX	IXC	Mon, Feb 26, 2007	110.25	110.25	109.06	109.55
1288	AMEX	IXC	Fri, Feb 23, 2007	108.95	109.23	108.53	108.76
1287	AMEX	IXC	Thu, Feb 22, 2007	107.61	108.35	107.07	108.26
1286	AMEX	IXC	Wed, Feb 21, 2007	106.97	107.58	106.16	107.50
1285	AMEX	IXC	Tue, Feb 20, 2007	106.95	107.00	106.37	106.74
1284	AMEX	IXC	Fri, Feb 16, 2007	108.20	108.20	107.58	107.99
1283	AMEX	IXC	Thu, Feb 15, 2007	108.79	108.79	107.51	108.12
1282	AMEX	IXC	Wed, Feb 14, 2007	108.80	109.50	108.04	108.79
1281	AMEX	IXC	Tue, Feb 13, 2007	107.50	108.56	107.39	108.56
1280	AMEX	IXC	Mon, Feb 12, 2007	107.20	107.47	106.31	106.81
1279	AMEX	IXC	Fri, Feb 9, 2007	108.67	108.90	107.82	108.13
1278	AMEX	IXC	Thu, Feb 8, 2007	107.40	108.98	107.22	108.47
1277	AMEX	IXC	Wed, Feb 7, 2007	108.97	109.19	107.35	107.60
1276	AMEX	IXC	Tue, Feb 6, 2007	109.21	109.21	107.86	108.34
1275	AMEX	IXC	Mon, Feb 5, 2007	109.21	109.24	108.29	108.48
1274	AMEX	IXC	Fri, Feb 2, 2007	108.49	108.78	107.72	108.72
1273	AMEX	IXC	Thu, Feb 1, 2007	108.75	109.21	108.08	108.73
1272	AMEX	IXC	Wed, Jan 31, 2007	6900.00	6900.00	6900.00	6900.00
1271	AMEX	IXC	Tue, Jan 30, 2007	106.60	107.66	106.42	107.65
1270	AMEX	IXC	Mon, Jan 29, 2007	106.46	106.85	105.72	106.10
1269	AMEX	IXC	Fri, Jan 26, 2007	106.75	107.38	106.04	106.86
1268	AMEX	IXC	Thu, Jan 25, 2007	107.65	107.99	106.28	106.70
1267	AMEX	IXC	Wed, Jan 24, 2007	108.03	108.68	106.91	108.68
1266	AMEX	IXC	Tue, Jan 23, 2007	106.42	108.42	106.42	107.93
1265	AMEX	IXC	Mon, Jan 22, 2007	106.31	106.60	105.27	105.71
1264	AMEX	IXC	Fri, Jan 19, 2007	103.15	106.36	103.15	106.11
1263	AMEX	IXC	Thu, Jan 18, 2007	105.20	105.82	103.61	104.06
1262	AMEX	IXC	Wed, Jan 17, 2007	103.90	104.95	103.67	104.95
1261	AMEX	IXC	Tue, Jan 16, 2007	104.60	105.21	103.74	104.30
1260	AMEX	IXC	Fri, Jan 12, 2007	103.20	105.13	103.15	105.13
1259	AMEX	IXC	Thu, Jan 11, 2007	103.63	104.71	102.38	102.56
1258	AMEX	IXC	Wed, Jan 10, 2007	103.49	103.57	102.00	102.84
1257	AMEX	IXC	Tue, Jan 9, 2007	103.80	104.89	103.22	104.15
1256	AMEX	IXC	Mon, Jan 8, 2007	106.50	106.80	104.99	105.90
1255	AMEX	IXC	Fri, Jan 5, 2007	105.40	106.29	104.55	106.27
1254	AMEX	IXC	Thu, Jan 4, 2007	106.50	107.30	105.56	105.86
1253	AMEX	IXC	Wed, Jan 3, 2007	110.40	110.40	107.78	108.31
1252	AMEX	IXC	Fri, Dec 29, 2006	111.40	111.53	111.00	111.47
1251	AMEX	IXC	Thu, Dec 28, 2006	112.15	112.15	111.40	111.73
1250	AMEX	IXC	Wed, Dec 27, 2006	110.80	111.67	110.57	111.54
1249	AMEX	IXC	Tue, Dec 26, 2006	110.65	110.89	109.91	110.41
1248	AMEX	IXC	Fri, Dec 22, 2006	110.65	110.84	109.75	110.26
1247	AMEX	IXC	Thu, Dec 21, 2006	111.30	111.30	110.47	111.27
1246	AMEX	IXC	Wed, Dec 20, 2006	113.90	114.43	113.26	113.26
1245	AMEX	IXC	Tue, Dec 19, 2006	112.25	114.66	112.20	114.66
1244	AMEX	IXC	Mon, Dec 18, 2006	115.15	115.15	112.76	112.96
1243	AMEX	IXC	Fri, Dec 15, 2006	116.60	116.65	115.01	115.17
1242	AMEX	IXC	Thu, Dec 14, 2006	115.24	116.69	115.16	116.60
1241	AMEX	IXC	Wed, Dec 13, 2006	114.10	114.91	113.81	114.76
1240	AMEX	IXC	Tue, Dec 12, 2006	114.04	114.34	113.16	113.87
1239	AMEX	IXC	Mon, Dec 11, 2006	113.40	114.36	113.20	114.03
1238	AMEX	IXC	Fri, Dec 8, 2006	114.70	114.70	113.73	113.76
1237	AMEX	IXC	Thu, Dec 7, 2006	114.25	114.48	113.66	113.94
1236	AMEX	IXC	Wed, Dec 6, 2006	114.55	115.33	114.21	114.37
1235	AMEX	IXC	Tue, Dec 5, 2006	115.00	115.35	114.17	115.09
1234	AMEX	IXC	Mon, Dec 4, 2006	113.50	114.21	113.07	114.21
1233	AMEX	IXC	Fri, Dec 1, 2006	113.70	114.00	112.66	113.85
1232	AMEX	IXC	Thu, Nov 30, 2006	114.00	114.43	113.16	114.21
1231	AMEX	IXC	Wed, Nov 29, 2006	111.40	113.65	111.40	113.54
1230	AMEX	IXC	Tue, Nov 28, 2006	110.10	111.09	109.95	110.87
1229	AMEX	IXC	Mon, Nov 27, 2006	110.60	110.60	109.36	109.56
1228	AMEX	IXC	Fri, Nov 24, 2006	110.00	110.45	109.87	109.93
1227	AMEX	IXC	Wed, Nov 22, 2006	110.50	110.60	109.03	110.20
1226	AMEX	IXC	Tue, Nov 21, 2006	109.45	110.59	109.45	110.43
1225	AMEX	IXC	Mon, Nov 20, 2006	108.50	109.40	108.29	108.71
1224	AMEX	IXC	Fri, Nov 17, 2006	107.55	109.35	107.51	109.00
1223	AMEX	IXC	Thu, Nov 16, 2006	111.91	111.91	108.89	108.89
1222	AMEX	IXC	Wed, Nov 15, 2006	110.40	111.48	110.32	111.21
1221	AMEX	IXC	Tue, Nov 14, 2006	110.60	110.70	109.84	110.68
1220	AMEX	IXC	Mon, Nov 13, 2006	109.75	110.55	109.44	109.80
1219	AMEX	IXC	Fri, Nov 10, 2006	111.45	111.45	110.39	110.78
1218	AMEX	IXC	Thu, Nov 9, 2006	110.65	111.91	110.43	111.23
1217	AMEX	IXC	Wed, Nov 8, 2006	108.15	110.41	108.15	110.39
1216	AMEX	IXC	Tue, Nov 7, 2006	109.15	109.31	108.24	108.52
1215	AMEX	IXC	Mon, Nov 6, 2006	107.50	109.29	107.46	109.08
1214	AMEX	IXC	Fri, Nov 3, 2006	106.19	110.10	106.19	107.75
1213	AMEX	IXC	Thu, Nov 2, 2006	105.35	106.41	105.03	106.23
1212	AMEX	IXC	Wed, Nov 1, 2006	106.89	107.18	105.40	106.03
1211	AMEX	IXC	Tue, Oct 31, 2006	105.80	107.10	105.40	107.10
1210	AMEX	IXC	Mon, Oct 30, 2006	106.50	106.93	106.00	106.25
1209	AMEX	IXC	Fri, Oct 27, 2006	108.00	108.61	107.47	107.56
1208	AMEX	IXC	Thu, Oct 26, 2006	109.05	109.24	107.82	108.20
1207	AMEX	IXC	Wed, Oct 25, 2006	105.70	108.53	105.61	108.25
1206	AMEX	IXC	Tue, Oct 24, 2006	104.70	106.23	104.66	106.14
1205	AMEX	IXC	Mon, Oct 23, 2006	104.00	105.24	103.85	105.08
1204	AMEX	IXC	Fri, Oct 20, 2006	105.80	106.07	104.92	105.30
1203	AMEX	IXC	Thu, Oct 19, 2006	104.20	105.92	104.20	105.75
1202	AMEX	IXC	Wed, Oct 18, 2006	107.19	107.19	103.53	103.80
1201	AMEX	IXC	Tue, Oct 17, 2006	105.05	105.15	103.88	104.29
1200	AMEX	IXC	Mon, Oct 16, 2006	103.90	105.28	103.48	105.23
1199	AMEX	IXC	Fri, Oct 13, 2006	102.39	103.54	102.28	102.93
1198	AMEX	IXC	Thu, Oct 12, 2006	100.75	101.67	100.48	101.60
1197	AMEX	IXC	Wed, Oct 11, 2006	100.80	100.85	99.83	99.99
1196	AMEX	IXC	Tue, Oct 10, 2006	99.70	101.33	99.70	101.12
1195	AMEX	IXC	Mon, Oct 9, 2006	101.50	101.63	100.00	100.00
1194	AMEX	IXC	Fri, Oct 6, 2006	99.90	100.84	99.45	100.84
1193	AMEX	IXC	Thu, Oct 5, 2006	101.00	101.15	100.42	100.80
1192	AMEX	IXC	Wed, Oct 4, 2006	98.30	99.91	97.30	99.77
1191	AMEX	IXC	Tue, Oct 3, 2006	99.60	99.82	98.40	98.40
1190	AMEX	IXC	Mon, Oct 2, 2006	102.30	102.92	101.66	101.79
1189	AMEX	IXC	Fri, Sep 29, 2006	102.10	102.99	101.62	102.61
1188	AMEX	IXC	Thu, Sep 28, 2006	102.45	103.13	102.29	102.70
1187	AMEX	IXC	Wed, Sep 27, 2006	101.43	102.38	100.47	102.38
1186	AMEX	IXC	Tue, Sep 26, 2006	98.90	100.46	98.87	100.43
1185	AMEX	IXC	Mon, Sep 25, 2006	97.80	99.16	97.00	99.04
1184	AMEX	IXC	Fri, Sep 22, 2006	100.45	100.45	98.72	98.95
1183	AMEX	IXC	Thu, Sep 21, 2006	99.15	100.20	98.88	99.49
1182	AMEX	IXC	Wed, Sep 20, 2006	100.20	100.46	98.34	98.35
1181	AMEX	IXC	Tue, Sep 19, 2006	100.00	101.57	99.49	99.81
1180	AMEX	IXC	Mon, Sep 18, 2006	99.45	101.45	99.45	101.33
1179	AMEX	IXC	Fri, Sep 15, 2006	99.10	99.63	98.82	99.48
1178	AMEX	IXC	Thu, Sep 14, 2006	101.40	101.46	99.50	99.86
1177	AMEX	IXC	Wed, Sep 13, 2006	99.79	101.42	99.75	100.96
1176	AMEX	IXC	Tue, Sep 12, 2006	100.30	100.63	99.01	99.55
1175	AMEX	IXC	Mon, Sep 11, 2006	101.10	101.15	99.54	99.86
1174	AMEX	IXC	Fri, Sep 8, 2006	104.17	104.43	102.74	102.74
1173	AMEX	IXC	Thu, Sep 7, 2006	104.00	104.59	102.10	104.17
1172	AMEX	IXC	Wed, Sep 6, 2006	106.40	106.83	105.00	105.00
1171	AMEX	IXC	Tue, Sep 5, 2006	106.80	108.00	106.80	108.00
1170	AMEX	IXC	Fri, Sep 1, 2006	106.65	107.50	106.63	107.22
1169	AMEX	IXC	Thu, Aug 31, 2006	106.52	107.05	106.27	106.44
1168	AMEX	IXC	Wed, Aug 30, 2006	108.00	108.00	106.24	107.02
1167	AMEX	IXC	Tue, Aug 29, 2006	107.75	108.17	105.95	107.95
1166	AMEX	IXC	Mon, Aug 28, 2006	109.21	109.67	108.87	109.11
1165	AMEX	IXC	Fri, Aug 25, 2006	109.85	110.30	109.71	109.77
1164	AMEX	IXC	Thu, Aug 24, 2006	109.15	109.68	108.94	109.68
1163	AMEX	IXC	Wed, Aug 23, 2006	110.45	110.61	108.84	109.04
1162	AMEX	IXC	Tue, Aug 22, 2006	109.72	110.45	109.72	110.45
1161	AMEX	IXC	Mon, Aug 21, 2006	110.08	110.48	109.81	110.17
1160	AMEX	IXC	Fri, Aug 18, 2006	108.50	109.08	107.89	109.08
1159	AMEX	IXC	Thu, Aug 17, 2006	107.60	108.24	107.25	108.10
1158	AMEX	IXC	Wed, Aug 16, 2006	109.20	109.85	108.11	108.45
1157	AMEX	IXC	Tue, Aug 15, 2006	109.68	109.68	108.82	109.29
1156	AMEX	IXC	Mon, Aug 14, 2006	109.30	109.40	108.35	108.53
1155	AMEX	IXC	Fri, Aug 11, 2006	109.70	110.18	109.50	110.11
1154	AMEX	IXC	Thu, Aug 10, 2006	110.40	110.40	109.48	110.37
1153	AMEX	IXC	Wed, Aug 9, 2006	111.00	112.03	110.88	110.91
1152	AMEX	IXC	Tue, Aug 8, 2006	110.20	111.04	109.94	110.16
1151	AMEX	IXC	Mon, Aug 7, 2006	110.02	110.75	109.81	110.25
1150	AMEX	IXC	Fri, Aug 4, 2006	110.55	110.55	109.24	110.02
1149	AMEX	IXC	Thu, Aug 3, 2006	108.80	110.89	108.80	110.04
1148	AMEX	IXC	Wed, Aug 2, 2006	111.40	111.92	110.25	110.80
1147	AMEX	IXC	Tue, Aug 1, 2006	110.00	110.44	108.96	110.37
1146	AMEX	IXC	Mon, Jul 31, 2006	109.85	110.45	109.34	110.25
1145	AMEX	IXC	Fri, Jul 28, 2006	109.10	109.57	108.41	109.20
1144	AMEX	IXC	Thu, Jul 27, 2006	110.40	110.48	108.20	108.89
1143	AMEX	IXC	Wed, Jul 26, 2006	106.71	109.00	106.69	108.67
1142	AMEX	IXC	Tue, Jul 25, 2006	106.24	107.19	105.65	106.69
1141	AMEX	IXC	Mon, Jul 24, 2006	103.80	105.64	103.78	105.34
1140	AMEX	IXC	Fri, Jul 21, 2006	104.42	104.42	102.83	102.83
1139	AMEX	IXC	Thu, Jul 20, 2006	105.55	105.80	104.15	104.20
1138	AMEX	IXC	Wed, Jul 19, 2006	104.00	105.98	104.00	105.61
1137	AMEX	IXC	Tue, Jul 18, 2006	105.40	105.40	103.50	104.53
1136	AMEX	IXC	Mon, Jul 17, 2006	106.50	106.63	104.11	104.74
1135	AMEX	IXC	Fri, Jul 14, 2006	107.40	107.57	106.00	107.39
1134	AMEX	IXC	Thu, Jul 13, 2006	107.40	107.59	106.51	106.76
1133	AMEX	IXC	Wed, Jul 12, 2006	107.90	108.00	106.97	107.42
1132	AMEX	IXC	Tue, Jul 11, 2006	107.20	108.03	106.64	107.90
1131	AMEX	IXC	Mon, Jul 10, 2006	106.40	107.02	106.00	106.42
1130	AMEX	IXC	Fri, Jul 7, 2006	107.70	108.41	106.06	106.60
1129	AMEX	IXC	Thu, Jul 6, 2006	107.10	107.69	106.82	107.06
1128	AMEX	IXC	Wed, Jul 5, 2006	106.25	107.17	105.34	106.87
1127	AMEX	IXC	Mon, Jul 3, 2006	106.40	107.02	106.40	106.99
1126	AMEX	IXC	Fri, Jun 30, 2006	106.15	106.32	105.39	105.85
1125	AMEX	IXC	Thu, Jun 29, 2006	103.15	105.22	102.99	105.21
1124	AMEX	IXC	Wed, Jun 28, 2006	101.60	102.51	101.46	102.51
1123	AMEX	IXC	Tue, Jun 27, 2006	101.55	102.14	100.67	100.67
1122	AMEX	IXC	Mon, Jun 26, 2006	99.80	100.71	99.13	100.71
1121	AMEX	IXC	Fri, Jun 23, 2006	99.40	100.35	99.40	99.65
1120	AMEX	IXC	Thu, Jun 22, 2006	98.21	98.52	97.42	98.38
1119	AMEX	IXC	Wed, Jun 21, 2006	96.87	98.93	96.87	98.21
1118	AMEX	IXC	Tue, Jun 20, 2006	96.89	97.92	96.18	96.20
1117	AMEX	IXC	Mon, Jun 19, 2006	99.09	99.09	96.10	96.57
1116	AMEX	IXC	Fri, Jun 16, 2006	99.10	99.77	98.18	99.09
1115	AMEX	IXC	Thu, Jun 15, 2006	97.10	100.10	97.10	99.90
1114	AMEX	IXC	Wed, Jun 14, 2006	95.80	96.31	94.76	95.93
1113	AMEX	IXC	Tue, Jun 13, 2006	95.95	96.91	93.61	94.52
1112	AMEX	IXC	Mon, Jun 12, 2006	99.50	99.60	97.26	97.26
1111	AMEX	IXC	Fri, Jun 9, 2006	99.70	100.50	98.73	99.13
1110	AMEX	IXC	Thu, Jun 8, 2006	98.00	99.88	96.54	99.70
1109	AMEX	IXC	Wed, Jun 7, 2006	102.25	102.33	100.15	100.20
1108	AMEX	IXC	Tue, Jun 6, 2006	103.15	103.44	102.09	103.04
1107	AMEX	IXC	Mon, Jun 5, 2006	106.70	106.79	103.80	103.89
1106	AMEX	IXC	Fri, Jun 2, 2006	105.70	106.42	105.00	106.35
1105	AMEX	IXC	Thu, Jun 1, 2006	102.95	104.82	102.84	104.79
1104	AMEX	IXC	Wed, May 31, 2006	103.00	104.41	103.00	104.20
1103	AMEX	IXC	Tue, May 30, 2006	105.60	105.60	103.00	103.00
1102	AMEX	IXC	Fri, May 26, 2006	103.95	104.79	103.41	104.66
1101	AMEX	IXC	Thu, May 25, 2006	102.10	104.11	101.94	103.67
1100	AMEX	IXC	Wed, May 24, 2006	100.65	101.97	99.51	100.51
1099	AMEX	IXC	Tue, May 23, 2006	102.69	104.09	102.09	102.09
1098	AMEX	IXC	Mon, May 22, 2006	100.95	102.29	99.41	101.70
1097	AMEX	IXC	Fri, May 19, 2006	101.63	102.85	100.10	102.35
1096	AMEX	IXC	Thu, May 18, 2006	103.00	103.44	101.63	101.84
1095	AMEX	IXC	Wed, May 17, 2006	105.50	105.61	101.56	102.52
1094	AMEX	IXC	Tue, May 16, 2006	105.92	106.71	104.90	106.13
1093	AMEX	IXC	Mon, May 15, 2006	105.25	106.41	104.58	105.68
1092	AMEX	IXC	Fri, May 12, 2006	110.15	110.15	107.79	107.87
1091	AMEX	IXC	Thu, May 11, 2006	111.90	112.34	110.61	110.70
1090	AMEX	IXC	Wed, May 10, 2006	111.00	111.62	110.54	111.62
1089	AMEX	IXC	Tue, May 9, 2006	110.04	111.37	110.04	111.14
1088	AMEX	IXC	Mon, May 8, 2006	110.10	110.35	109.17	110.28
1087	AMEX	IXC	Fri, May 5, 2006	110.74	110.86	110.31	110.86
1086	AMEX	IXC	Thu, May 4, 2006	109.55	110.49	108.35	109.75
1085	AMEX	IXC	Wed, May 3, 2006	111.40	111.40	109.30	109.76
1084	AMEX	IXC	Tue, May 2, 2006	110.15	111.73	109.91	111.51
1083	AMEX	IXC	Mon, May 1, 2006	109.25	110.20	109.17	109.53
1082	AMEX	IXC	Fri, Apr 28, 2006	107.57	109.30	107.20	108.46
1081	AMEX	IXC	Thu, Apr 27, 2006	105.50	108.75	105.32	107.73
1080	AMEX	IXC	Wed, Apr 26, 2006	109.90	110.67	108.08	108.24
1079	AMEX	IXC	Tue, Apr 25, 2006	111.06	111.64	108.78	109.45
1078	AMEX	IXC	Mon, Apr 24, 2006	111.55	111.55	110.38	110.86
1077	AMEX	IXC	Fri, Apr 21, 2006	110.41	111.84	109.85	111.50
1076	AMEX	IXC	Thu, Apr 20, 2006	110.45	110.64	108.54	109.63
1075	AMEX	IXC	Wed, Apr 19, 2006	109.00	110.77	108.34	110.77
1074	AMEX	IXC	Tue, Apr 18, 2006	107.55	109.15	107.55	109.12
1073	AMEX	IXC	Mon, Apr 17, 2006	106.20	106.51	105.94	106.39
1072	AMEX	IXC	Thu, Apr 13, 2006	104.15	105.00	103.50	104.94
1071	AMEX	IXC	Wed, Apr 12, 2006	105.32	105.32	104.32	104.77
1070	AMEX	IXC	Tue, Apr 11, 2006	106.40	106.50	104.88	105.12
1069	AMEX	IXC	Mon, Apr 10, 2006	105.16	105.82	105.10	105.33
1068	AMEX	IXC	Fri, Apr 7, 2006	105.21	105.58	103.51	103.51
1067	AMEX	IXC	Thu, Apr 6, 2006	105.30	105.50	104.29	105.15
1066	AMEX	IXC	Wed, Apr 5, 2006	103.80	104.99	103.48	104.92
1065	AMEX	IXC	Tue, Apr 4, 2006	102.56	103.52	102.18	103.51
1064	AMEX	IXC	Mon, Apr 3, 2006	102.53	103.75	102.26	102.49
1063	AMEX	IXC	Fri, Mar 31, 2006	102.00	102.03	101.27	101.74
1062	AMEX	IXC	Thu, Mar 30, 2006	103.22	103.65	102.73	102.98
1061	AMEX	IXC	Wed, Mar 29, 2006	101.57	102.56	101.55	102.56
1060	AMEX	IXC	Tue, Mar 28, 2006	101.50	102.26	100.75	101.11
1059	AMEX	IXC	Mon, Mar 27, 2006	100.56	101.32	100.02	101.10
1058	AMEX	IXC	Fri, Mar 24, 2006	100.65	101.56	100.60	100.80
1057	AMEX	IXC	Thu, Mar 23, 2006	99.65	100.16	99.45	99.95
1056	AMEX	IXC	Wed, Mar 22, 2006	99.89	100.40	98.99	99.66
1055	AMEX	IXC	Tue, Mar 21, 2006	98.70	99.87	98.62	99.10
1054	AMEX	IXC	Mon, Mar 20, 2006	100.70	101.07	99.30	99.33
1053	AMEX	IXC	Fri, Mar 17, 2006	101.90	101.90	100.67	100.67
1052	AMEX	IXC	Thu, Mar 16, 2006	100.85	101.94	100.42	101.70
1051	AMEX	IXC	Wed, Mar 15, 2006	100.32	100.83	99.91	100.57
1050	AMEX	IXC	Tue, Mar 14, 2006	98.57	100.18	98.48	99.92
1049	AMEX	IXC	Mon, Mar 13, 2006	97.35	98.64	97.35	98.59
1048	AMEX	IXC	Fri, Mar 10, 2006	95.60	97.13	95.50	96.95
1047	AMEX	IXC	Thu, Mar 9, 2006	97.08	97.72	96.28	96.55
1046	AMEX	IXC	Wed, Mar 8, 2006	96.40	97.35	95.58	96.85
1045	AMEX	IXC	Tue, Mar 7, 2006	97.32	97.42	96.50	96.99
1044	AMEX	IXC	Mon, Mar 6, 2006	100.77	100.77	98.37	98.44
1043	AMEX	IXC	Fri, Mar 3, 2006	100.32	101.16	100.11	100.71
1042	AMEX	IXC	Thu, Mar 2, 2006	99.13	100.47	99.13	100.34
1041	AMEX	IXC	Wed, Mar 1, 2006	98.25	99.48	98.25	99.36
1040	AMEX	IXC	Tue, Feb 28, 2006	98.50	98.50	97.04	97.70
1039	AMEX	IXC	Mon, Feb 27, 2006	99.58	99.58	98.43	98.61
1038	AMEX	IXC	Fri, Feb 24, 2006	99.62	100.14	99.53	99.75
1037	AMEX	IXC	Thu, Feb 23, 2006	99.13	99.47	98.22	98.84
1036	AMEX	IXC	Wed, Feb 22, 2006	99.94	99.94	98.77	99.24
1035	AMEX	IXC	Tue, Feb 21, 2006	101.15	101.35	100.35	100.70
1034	AMEX	IXC	Fri, Feb 17, 2006	99.55	99.67	98.78	99.44
1033	AMEX	IXC	Thu, Feb 16, 2006	98.01	98.51	97.35	98.51
1032	AMEX	IXC	Wed, Feb 15, 2006	98.10	98.35	96.35	96.73
1031	AMEX	IXC	Tue, Feb 14, 2006	96.50	97.83	96.28	97.56
1030	AMEX	IXC	Mon, Feb 13, 2006	97.55	99.01	97.49	97.80
1029	AMEX	IXC	Fri, Feb 10, 2006	99.22	99.24	97.14	98.25
1028	AMEX	IXC	Thu, Feb 9, 2006	100.56	101.51	98.67	99.00
1027	AMEX	IXC	Wed, Feb 8, 2006	99.65	99.94	98.40	99.67
1026	AMEX	IXC	Tue, Feb 7, 2006	102.10	102.10	99.80	99.83
1025	AMEX	IXC	Mon, Feb 6, 2006	103.30	104.09	103.13	103.63
1024	AMEX	IXC	Fri, Feb 3, 2006	102.60	102.95	101.75	102.29
1023	AMEX	IXC	Thu, Feb 2, 2006	104.25	104.34	102.39	103.41
1022	AMEX	IXC	Wed, Feb 1, 2006	106.17	106.58	104.46	104.46
1021	AMEX	IXC	Tue, Jan 31, 2006	106.35	106.58	105.51	106.18
1020	AMEX	IXC	Mon, Jan 30, 2006	105.00	106.49	105.00	105.91
1019	AMEX	IXC	Fri, Jan 27, 2006	103.73	104.38	103.37	104.13
1018	AMEX	IXC	Thu, Jan 26, 2006	102.50	102.60	101.11	102.54
1017	AMEX	IXC	Wed, Jan 25, 2006	104.45	104.45	101.45	102.15
1016	AMEX	IXC	Tue, Jan 24, 2006	104.07	104.30	103.46	103.57
1015	AMEX	IXC	Mon, Jan 23, 2006	103.02	104.29	102.50	104.05
1014	AMEX	IXC	Fri, Jan 20, 2006	104.00	104.30	99.71	102.93
1013	AMEX	IXC	Thu, Jan 19, 2006	101.33	102.38	100.83	102.38
1012	AMEX	IXC	Wed, Jan 18, 2006	101.90	101.97	99.79	100.89
1011	AMEX	IXC	Tue, Jan 17, 2006	102.15	102.33	101.50	102.20
1010	AMEX	IXC	Fri, Jan 13, 2006	99.34	100.83	99.30	100.78
1009	AMEX	IXC	Thu, Jan 12, 2006	100.75	101.10	99.02	99.32
1008	AMEX	IXC	Wed, Jan 11, 2006	99.30	100.22	98.28	99.75
1007	AMEX	IXC	Tue, Jan 10, 2006	99.01	99.75	98.77	99.32
1006	AMEX	IXC	Mon, Jan 9, 2006	99.70	99.70	98.48	99.03
1005	AMEX	IXC	Fri, Jan 6, 2006	98.40	99.40	98.13	98.88
1004	AMEX	IXC	Thu, Jan 5, 2006	97.95	97.98	96.62	96.91
1003	AMEX	IXC	Wed, Jan 4, 2006	97.45	98.00	96.74	97.93
1002	AMEX	IXC	Tue, Jan 3, 2006	95.40	97.43	95.30	97.15
1001	AMEX	IXC	Fri, Dec 30, 2005	92.70	94.11	92.70	93.62
1000	AMEX	IXC	Thu, Dec 29, 2005	93.70	94.46	93.45	93.51
999	AMEX	IXC	Wed, Dec 28, 2005	92.91	93.94	92.91	93.79
998	AMEX	IXC	Tue, Dec 27, 2005	94.56	94.59	92.79	92.79
997	AMEX	IXC	Fri, Dec 23, 2005	94.67	94.90	93.77	94.76
996	AMEX	IXC	Thu, Dec 22, 2005	96.85	96.86	95.75	95.90
995	AMEX	IXC	Wed, Dec 21, 2005	96.75	96.85	95.90	95.97
994	AMEX	IXC	Tue, Dec 20, 2005	95.55	96.27	95.55	96.00
993	AMEX	IXC	Mon, Dec 19, 2005	96.65	96.93	95.43	95.43
992	AMEX	IXC	Fri, Dec 16, 2005	97.90	98.15	96.20	96.20
991	AMEX	IXC	Thu, Dec 15, 2005	98.65	98.90	97.26	97.64
990	AMEX	IXC	Wed, Dec 14, 2005	98.54	99.09	98.20	98.90
989	AMEX	IXC	Tue, Dec 13, 2005	98.75	99.44	98.16	98.42
988	AMEX	IXC	Mon, Dec 12, 2005	98.16	98.16	97.39	98.00
987	AMEX	IXC	Fri, Dec 9, 2005	97.75	97.77	97.05	97.16
986	AMEX	IXC	Thu, Dec 8, 2005	97.55	98.50	97.23	98.50
985	AMEX	IXC	Wed, Dec 7, 2005	98.15	98.24	96.58	96.87
984	AMEX	IXC	Tue, Dec 6, 2005	97.40	98.48	97.00	97.73
983	AMEX	IXC	Mon, Dec 5, 2005	97.40	98.00	97.10	97.35
982	AMEX	IXC	Fri, Dec 2, 2005	96.60	96.79	95.95	96.48
981	AMEX	IXC	Thu, Dec 1, 2005	94.93	96.34	94.80	96.26
980	AMEX	IXC	Wed, Nov 30, 2005	93.80	94.46	93.51	93.64
979	AMEX	IXC	Tue, Nov 29, 2005	94.80	94.85	93.85	94.08
978	AMEX	IXC	Mon, Nov 28, 2005	95.75	95.75	93.82	94.14
977	AMEX	IXC	Fri, Nov 25, 2005	96.45	96.69	96.25	96.35
976	AMEX	IXC	Wed, Nov 23, 2005	96.32	96.96	95.77	96.40
975	AMEX	IXC	Tue, Nov 22, 2005	95.93	96.94	95.70	96.88
974	AMEX	IXC	Mon, Nov 21, 2005	94.40	95.34	94.36	95.34
973	AMEX	IXC	Fri, Nov 18, 2005	93.55	94.19	92.76	93.48
972	AMEX	IXC	Thu, Nov 17, 2005	93.90	93.93	92.64	93.09
971	AMEX	IXC	Wed, Nov 16, 2005	91.20	92.69	90.90	92.69
970	AMEX	IXC	Tue, Nov 15, 2005	91.60	92.79	90.94	91.29
969	AMEX	IXC	Mon, Nov 14, 2005	91.35	91.84	90.87	91.11
968	AMEX	IXC	Fri, Nov 11, 2005	90.05	90.63	89.94	90.44
967	AMEX	IXC	Thu, Nov 10, 2005	91.97	91.97	89.73	90.18
966	AMEX	IXC	Wed, Nov 9, 2005	93.48	94.19	92.37	92.96
965	AMEX	IXC	Tue, Nov 8, 2005	92.50	93.62	92.25	93.46
964	AMEX	IXC	Mon, Nov 7, 2005	93.55	93.55	92.59	92.85
963	AMEX	IXC	Fri, Nov 4, 2005	96.10	96.25	93.87	94.32
962	AMEX	IXC	Thu, Nov 3, 2005	95.06	96.50	95.06	96.24
961	AMEX	IXC	Wed, Nov 2, 2005	92.84	94.50	92.72	94.50
960	AMEX	IXC	Tue, Nov 1, 2005	92.30	92.96	92.00	92.70
959	AMEX	IXC	Mon, Oct 31, 2005	92.95	93.10	91.80	92.48
958	AMEX	IXC	Fri, Oct 28, 2005	91.05	91.96	89.33	91.51
957	AMEX	IXC	Thu, Oct 27, 2005	92.40	92.40	89.95	89.95
956	AMEX	IXC	Wed, Oct 26, 2005	92.04	93.75	91.52	91.52
955	AMEX	IXC	Tue, Oct 25, 2005	91.50	92.20	90.60	92.05
954	AMEX	IXC	Mon, Oct 24, 2005	88.40	90.53	88.39	90.53
953	AMEX	IXC	Fri, Oct 21, 2005	87.50	89.04	87.43	88.25
952	AMEX	IXC	Thu, Oct 20, 2005	90.86	90.86	87.03	87.64
951	AMEX	IXC	Wed, Oct 19, 2005	89.11	90.97	88.00	90.97
950	AMEX	IXC	Tue, Oct 18, 2005	91.86	92.14	89.74	89.83
949	AMEX	IXC	Mon, Oct 17, 2005	93.88	93.94	92.83	93.36
948	AMEX	IXC	Fri, Oct 14, 2005	90.93	92.22	90.00	92.15
947	AMEX	IXC	Thu, Oct 13, 2005	92.13	92.22	90.08	91.28
946	AMEX	IXC	Wed, Oct 12, 2005	95.10	95.17	93.18	93.81
945	AMEX	IXC	Tue, Oct 11, 2005	94.23	95.35	93.95	95.03
944	AMEX	IXC	Mon, Oct 10, 2005	94.70	94.70	93.05	93.46
943	AMEX	IXC	Fri, Oct 7, 2005	93.85	94.63	93.56	94.26
942	AMEX	IXC	Thu, Oct 6, 2005	93.00	94.60	92.06	93.00
941	AMEX	IXC	Wed, Oct 5, 2005	97.60	97.93	94.49	94.53
940	AMEX	IXC	Tue, Oct 4, 2005	100.60	100.60	98.00	98.34
939	AMEX	IXC	Mon, Oct 3, 2005	101.81	102.10	101.15	101.15
938	AMEX	IXC	Fri, Sep 30, 2005	102.55	102.76	101.70	101.81
937	AMEX	IXC	Thu, Sep 29, 2005	102.90	103.20	102.22	103.17
936	AMEX	IXC	Wed, Sep 28, 2005	102.75	102.75	101.22	102.59
935	AMEX	IXC	Tue, Sep 27, 2005	101.40	101.62	100.71	101.57
934	AMEX	IXC	Mon, Sep 26, 2005	99.85	101.66	99.60	101.65
933	AMEX	IXC	Fri, Sep 23, 2005	100.55	100.83	100.01	100.37
932	AMEX	IXC	Thu, Sep 22, 2005	103.38	103.44	100.58	102.01
931	AMEX	IXC	Wed, Sep 21, 2005	102.90	103.15	102.25	102.54
930	AMEX	IXC	Tue, Sep 20, 2005	102.30	102.31	101.03	101.30
929	AMEX	IXC	Mon, Sep 19, 2005	99.60	102.36	99.60	101.85
928	AMEX	IXC	Fri, Sep 16, 2005	99.60	100.14	99.60	100.14
927	AMEX	IXC	Thu, Sep 15, 2005	99.70	99.70	98.10	98.86
926	AMEX	IXC	Wed, Sep 14, 2005	98.40	98.90	98.12	98.70
925	AMEX	IXC	Tue, Sep 13, 2005	98.00	98.40	97.70	97.75
924	AMEX	IXC	Mon, Sep 12, 2005	99.80	99.80	98.37	98.62
923	AMEX	IXC	Fri, Sep 9, 2005	99.10	100.36	98.98	100.34
922	AMEX	IXC	Thu, Sep 8, 2005	98.15	98.87	97.93	98.18
921	AMEX	IXC	Wed, Sep 7, 2005	98.35	98.96	97.81	98.24
920	AMEX	IXC	Tue, Sep 6, 2005	98.55	98.70	97.60	98.66
919	AMEX	IXC	Fri, Sep 2, 2005	98.45	98.82	98.01	98.35
918	AMEX	IXC	Thu, Sep 1, 2005	98.99	99.63	98.54	99.41
917	AMEX	IXC	Wed, Aug 31, 2005	95.30	97.34	95.29	96.83
916	AMEX	IXC	Tue, Aug 30, 2005	93.45	94.44	93.40	94.17
915	AMEX	IXC	Mon, Aug 29, 2005	93.79	93.80	92.85	93.46
914	AMEX	IXC	Fri, Aug 26, 2005	93.85	93.92	92.55	92.66
913	AMEX	IXC	Thu, Aug 25, 2005	93.94	93.94	93.37	93.45
912	AMEX	IXC	Wed, Aug 24, 2005	93.38	94.17	93.33	93.89
911	AMEX	IXC	Tue, Aug 23, 2005	93.62	93.75	92.20	93.15
910	AMEX	IXC	Mon, Aug 22, 2005	93.53	94.40	92.90	93.64
909	AMEX	IXC	Fri, Aug 19, 2005	92.55	93.36	92.55	93.30
908	AMEX	IXC	Thu, Aug 18, 2005	91.80	92.10	91.05	91.99
907	AMEX	IXC	Wed, Aug 17, 2005	94.15	94.60	91.93	92.36
906	AMEX	IXC	Tue, Aug 16, 2005	95.80	95.80	94.45	94.45
905	AMEX	IXC	Mon, Aug 15, 2005	96.70	96.91	96.05	96.44
904	AMEX	IXC	Fri, Aug 12, 2005	97.51	97.51	96.78	97.38
903	AMEX	IXC	Thu, Aug 11, 2005	97.25	97.69	96.65	97.27
902	AMEX	IXC	Wed, Aug 10, 2005	96.08	96.39	95.64	96.30
901	AMEX	IXC	Tue, Aug 9, 2005	95.28	95.28	94.70	94.92
900	AMEX	IXC	Mon, Aug 8, 2005	94.17	95.10	94.07	94.36
899	AMEX	IXC	Fri, Aug 5, 2005	93.70	93.70	92.50	93.17
898	AMEX	IXC	Thu, Aug 4, 2005	94.34	94.34	93.37	93.63
897	AMEX	IXC	Wed, Aug 3, 2005	94.25	94.27	93.42	93.63
896	AMEX	IXC	Tue, Aug 2, 2005	92.75	93.42	92.52	93.42
895	AMEX	IXC	Mon, Aug 1, 2005	91.85	92.45	91.59	91.90
894	AMEX	IXC	Fri, Jul 29, 2005	92.25	92.26	90.90	91.09
893	AMEX	IXC	Thu, Jul 28, 2005	91.40	91.63	90.68	91.49
892	AMEX	IXC	Wed, Jul 27, 2005	90.75	91.19	90.18	91.14
891	AMEX	IXC	Tue, Jul 26, 2005	90.75	91.00	90.38	90.78
890	AMEX	IXC	Mon, Jul 25, 2005	90.90	91.62	90.50	91.00
889	AMEX	IXC	Fri, Jul 22, 2005	87.70	90.31	87.70	90.31
888	AMEX	IXC	Thu, Jul 21, 2005	88.95	89.18	88.01	88.50
887	AMEX	IXC	Wed, Jul 20, 2005	89.30	89.34	88.15	89.34
886	AMEX	IXC	Tue, Jul 19, 2005	89.30	89.39	88.21	89.39
885	AMEX	IXC	Mon, Jul 18, 2005	88.57	88.71	88.07	88.35
884	AMEX	IXC	Fri, Jul 15, 2005	89.25	89.32	88.50	88.57
883	AMEX	IXC	Thu, Jul 14, 2005	90.95	91.44	88.85	89.15
882	AMEX	IXC	Wed, Jul 13, 2005	91.23	91.37	90.70	90.94
881	AMEX	IXC	Tue, Jul 12, 2005	90.80	91.57	90.50	91.10
880	AMEX	IXC	Mon, Jul 11, 2005	89.75	90.79	89.58	90.72
879	AMEX	IXC	Fri, Jul 8, 2005	90.80	91.21	90.00	90.17
878	AMEX	IXC	Thu, Jul 7, 2005	88.55	89.99	88.11	89.97
877	AMEX	IXC	Wed, Jul 6, 2005	90.70	91.14	89.66	89.70
876	AMEX	IXC	Tue, Jul 5, 2005	88.75	90.00	88.74	90.00
875	AMEX	IXC	Fri, Jul 1, 2005	87.04	87.94	86.90	87.81
874	AMEX	IXC	Thu, Jun 30, 2005	87.20	87.50	86.53	86.53
873	AMEX	IXC	Wed, Jun 29, 2005	87.45	87.65	86.70	87.36
872	AMEX	IXC	Tue, Jun 28, 2005	88.40	88.85	87.71	87.98
871	AMEX	IXC	Mon, Jun 27, 2005	87.60	88.38	87.36	88.35
870	AMEX	IXC	Fri, Jun 24, 2005	87.50	87.72	86.97	86.99
869	AMEX	IXC	Thu, Jun 23, 2005	87.48	88.55	87.00	87.23
868	AMEX	IXC	Wed, Jun 22, 2005	87.15	87.67	86.65	87.49
867	AMEX	IXC	Tue, Jun 21, 2005	88.48	88.48	87.10	87.10
866	AMEX	IXC	Mon, Jun 20, 2005	88.65	88.84	88.01	88.72
865	AMEX	IXC	Fri, Jun 17, 2005	87.99	88.38	87.50	88.30
864	AMEX	IXC	Thu, Jun 16, 2005	85.98	86.70	85.76	86.47
863	AMEX	IXC	Wed, Jun 15, 2005	85.30	85.86	85.17	85.70
862	AMEX	IXC	Tue, Jun 14, 2005	84.25	84.98	84.21	84.85
861	AMEX	IXC	Mon, Jun 13, 2005	84.00	84.81	83.50	84.54
860	AMEX	IXC	Fri, Jun 10, 2005	84.20	84.24	83.19	84.20
859	AMEX	IXC	Thu, Jun 9, 2005	82.45	84.15	82.23	84.11
858	AMEX	IXC	Wed, Jun 8, 2005	82.40	83.53	82.06	82.27
857	AMEX	IXC	Tue, Jun 7, 2005	82.80	83.16	82.29	82.29
856	AMEX	IXC	Mon, Jun 6, 2005	82.74	82.77	82.11	82.60
855	AMEX	IXC	Fri, Jun 3, 2005	82.35	82.48	81.80	82.19
854	AMEX	IXC	Thu, Jun 2, 2005	82.09	82.60	81.85	82.48
853	AMEX	IXC	Wed, Jun 1, 2005	81.15	82.25	81.15	82.01
852	AMEX	IXC	Tue, May 31, 2005	81.27	81.40	80.80	80.95
851	AMEX	IXC	Fri, May 27, 2005	80.95	81.89	80.95	81.89
850	AMEX	IXC	Thu, May 26, 2005	80.84	81.00	80.66	80.77
849	AMEX	IXC	Wed, May 25, 2005	79.95	80.83	79.41	80.53
848	AMEX	IXC	Tue, May 24, 2005	79.52	79.72	79.30	79.60
847	AMEX	IXC	Mon, May 23, 2005	78.75	79.36	78.50	79.09
846	AMEX	IXC	Fri, May 20, 2005	78.80	78.90	78.05	78.27
845	AMEX	IXC	Thu, May 19, 2005	77.70	78.88	77.70	78.60
844	AMEX	IXC	Wed, May 18, 2005	78.02	78.47	77.51	77.69
843	AMEX	IXC	Tue, May 17, 2005	76.69	77.36	76.50	77.25
842	AMEX	IXC	Mon, May 16, 2005	76.35	76.57	75.75	76.55
841	AMEX	IXC	Fri, May 13, 2005	78.00	78.01	76.60	76.96
840	AMEX	IXC	Thu, May 12, 2005	80.05	80.29	78.19	78.24
839	AMEX	IXC	Wed, May 11, 2005	80.60	80.88	80.00	80.88
838	AMEX	IXC	Tue, May 10, 2005	81.46	81.65	80.61	80.61
837	AMEX	IXC	Mon, May 9, 2005	81.13	81.70	81.05	81.55
836	AMEX	IXC	Fri, May 6, 2005	81.59	81.74	81.30	81.35
835	AMEX	IXC	Thu, May 5, 2005	80.55	81.54	80.55	81.35
834	AMEX	IXC	Wed, May 4, 2005	79.50	80.19	79.27	80.14
833	AMEX	IXC	Tue, May 3, 2005	80.30	80.30	79.46	79.46
832	AMEX	IXC	Mon, May 2, 2005	79.53	80.48	79.21	80.48
831	AMEX	IXC	Fri, Apr 29, 2005	79.85	79.85	78.98	79.48
830	AMEX	IXC	Thu, Apr 28, 2005	78.80	79.45	78.64	79.04
829	AMEX	IXC	Wed, Apr 27, 2005	81.65	81.65	80.15	80.24
828	AMEX	IXC	Tue, Apr 26, 2005	82.50	82.77	82.05	82.14
827	AMEX	IXC	Mon, Apr 25, 2005	82.59	83.15	82.40	82.45
826	AMEX	IXC	Fri, Apr 22, 2005	81.56	82.26	81.01	81.60
825	AMEX	IXC	Thu, Apr 21, 2005	79.75	81.14	79.75	81.13
824	AMEX	IXC	Wed, Apr 20, 2005	80.75	81.25	79.36	79.53
823	AMEX	IXC	Tue, Apr 19, 2005	79.80	80.90	79.80	80.80
822	AMEX	IXC	Mon, Apr 18, 2005	77.85	79.35	77.81	79.33
821	AMEX	IXC	Fri, Apr 15, 2005	80.60	80.61	78.20	78.57
820	AMEX	IXC	Thu, Apr 14, 2005	81.52	81.78	80.75	80.93
819	AMEX	IXC	Wed, Apr 13, 2005	82.60	83.04	81.28	81.28
818	AMEX	IXC	Tue, Apr 12, 2005	83.90	83.90	82.78	83.16
817	AMEX	IXC	Mon, Apr 11, 2005	83.53	84.21	83.22	84.10
816	AMEX	IXC	Fri, Apr 8, 2005	83.80	84.44	83.51	83.60
815	AMEX	IXC	Thu, Apr 7, 2005	85.40	85.58	84.30	84.68
814	AMEX	IXC	Wed, Apr 6, 2005	83.60	84.65	83.51	84.28
813	AMEX	IXC	Tue, Apr 5, 2005	84.01	84.49	83.50	83.76
812	AMEX	IXC	Mon, Apr 4, 2005	84.55	85.08	83.81	84.03
811	AMEX	IXC	Fri, Apr 1, 2005	84.00	84.32	83.42	84.31
810	AMEX	IXC	Thu, Mar 31, 2005	82.99	83.33	82.86	83.28
809	AMEX	IXC	Wed, Mar 30, 2005	80.70	81.74	80.23	81.74
808	AMEX	IXC	Tue, Mar 29, 2005	81.60	82.60	80.93	80.93
807	AMEX	IXC	Mon, Mar 28, 2005	81.50	81.92	81.07	81.51
806	AMEX	IXC	Thu, Mar 24, 2005	81.98	82.62	81.27	81.89
805	AMEX	IXC	Wed, Mar 23, 2005	82.89	82.91	81.36	81.74
804	AMEX	IXC	Tue, Mar 22, 2005	84.55	85.82	83.85	83.85
803	AMEX	IXC	Mon, Mar 21, 2005	85.80	85.90	84.65	85.39
802	AMEX	IXC	Fri, Mar 18, 2005	85.25	86.06	85.01	86.04
801	AMEX	IXC	Thu, Mar 17, 2005	85.05	85.25	84.45	85.20
800	AMEX	IXC	Wed, Mar 16, 2005	83.95	84.92	83.54	84.22
799	AMEX	IXC	Tue, Mar 15, 2005	85.15	85.38	84.01	84.05
798	AMEX	IXC	Mon, Mar 14, 2005	84.35	84.72	83.50	84.69
797	AMEX	IXC	Fri, Mar 11, 2005	83.60	85.09	83.55	84.44
796	AMEX	IXC	Thu, Mar 10, 2005	85.00	85.00	83.09	83.80
795	AMEX	IXC	Wed, Mar 9, 2005	87.24	88.00	85.00	85.10
794	AMEX	IXC	Tue, Mar 8, 2005	87.05	87.53	86.70	87.00
793	AMEX	IXC	Mon, Mar 7, 2005	87.40	87.45	86.29	87.00
792	AMEX	IXC	Fri, Mar 4, 2005	86.75	87.81	86.26	87.62
791	AMEX	IXC	Thu, Mar 3, 2005	85.90	86.34	85.27	86.23
790	AMEX	IXC	Wed, Mar 2, 2005	83.90	85.24	83.90	85.16
789	AMEX	IXC	Tue, Mar 1, 2005	85.25	85.25	84.15	84.43
788	AMEX	IXC	Mon, Feb 28, 2005	86.45	86.73	83.93	85.82
787	AMEX	IXC	Fri, Feb 25, 2005	84.55	85.96	84.35	85.67
786	AMEX	IXC	Thu, Feb 24, 2005	83.30	83.89	82.71	83.89
785	AMEX	IXC	Wed, Feb 23, 2005	82.14	82.88	81.51	82.79
784	AMEX	IXC	Tue, Feb 22, 2005	82.80	83.40	82.06	82.15
783	AMEX	IXC	Fri, Feb 18, 2005	81.20	82.72	81.16	82.50
782	AMEX	IXC	Thu, Feb 17, 2005	82.05	82.26	80.94	81.00
781	AMEX	IXC	Wed, Feb 16, 2005	80.10	81.67	80.01	81.60
780	AMEX	IXC	Tue, Feb 15, 2005	79.75	80.06	79.60	80.03
779	AMEX	IXC	Mon, Feb 14, 2005	79.40	79.65	79.24	79.51
778	AMEX	IXC	Fri, Feb 11, 2005	78.55	79.50	78.37	79.20
777	AMEX	IXC	Thu, Feb 10, 2005	77.49	78.81	77.49	78.73
776	AMEX	IXC	Wed, Feb 9, 2005	77.20	77.45	76.71	77.25
775	AMEX	IXC	Tue, Feb 8, 2005	76.58	77.49	76.49	77.43
774	AMEX	IXC	Mon, Feb 7, 2005	77.33	77.39	76.48	76.82
773	AMEX	IXC	Fri, Feb 4, 2005	76.89	77.29	76.80	77.10
772	AMEX	IXC	Thu, Feb 3, 2005	76.05	76.65	75.95	76.50
771	AMEX	IXC	Wed, Feb 2, 2005	76.30	76.70	76.27	76.43
770	AMEX	IXC	Tue, Feb 1, 2005	75.20	75.90	74.82	75.90
769	AMEX	IXC	Mon, Jan 31, 2005	73.95	74.75	73.72	74.51
768	AMEX	IXC	Fri, Jan 28, 2005	74.36	74.36	73.70	74.17
767	AMEX	IXC	Thu, Jan 27, 2005	74.30	74.85	74.01	74.59
766	AMEX	IXC	Wed, Jan 26, 2005	73.95	74.56	73.88	74.54
765	AMEX	IXC	Tue, Jan 25, 2005	73.70	73.73	73.04	73.56
764	AMEX	IXC	Mon, Jan 24, 2005	73.50	73.50	73.25	73.27
763	AMEX	IXC	Fri, Jan 21, 2005	72.43	72.98	72.43	72.50
762	AMEX	IXC	Thu, Jan 20, 2005	72.20	72.36	71.79	72.02
761	AMEX	IXC	Wed, Jan 19, 2005	73.20	73.22	72.81	72.93
760	AMEX	IXC	Tue, Jan 18, 2005	72.74	73.02	72.74	72.94
759	AMEX	IXC	Fri, Jan 14, 2005	72.40	72.58	72.22	72.50
758	AMEX	IXC	Thu, Jan 13, 2005	72.18	72.59	72.13	72.17
757	AMEX	IXC	Wed, Jan 12, 2005	71.20	72.12	71.18	72.12
756	AMEX	IXC	Tue, Jan 11, 2005	71.06	71.35	70.83	71.04
755	AMEX	IXC	Mon, Jan 10, 2005	71.10	71.53	70.86	71.07
754	AMEX	IXC	Fri, Jan 7, 2005	71.34	71.49	70.31	70.89
753	AMEX	IXC	Thu, Jan 6, 2005	70.34	71.47	70.16	71.32
752	AMEX	IXC	Wed, Jan 5, 2005	70.83	70.88	70.30	70.50
751	AMEX	IXC	Tue, Jan 4, 2005	71.39	71.52	70.70	70.70
750	AMEX	IXC	Mon, Jan 3, 2005	73.04	73.04	71.09	71.22
749	AMEX	IXC	Fri, Dec 31, 2004	73.05	73.28	73.05	73.15
748	AMEX	IXC	Thu, Dec 30, 2004	73.39	73.60	73.21	73.26
747	AMEX	IXC	Wed, Dec 29, 2004	73.09	73.60	72.94	73.59
746	AMEX	IXC	Tue, Dec 28, 2004	73.34	73.50	73.12	73.31
745	AMEX	IXC	Mon, Dec 27, 2004	73.80	73.80	73.11	73.11
744	AMEX	IXC	Thu, Dec 23, 2004	73.04	73.55	73.04	73.55
743	AMEX	IXC	Wed, Dec 22, 2004	74.69	74.80	73.86	74.15
742	AMEX	IXC	Tue, Dec 21, 2004	74.29	74.75	74.10	74.70
741	AMEX	IXC	Mon, Dec 20, 2004	73.40	74.20	73.40	74.20
740	AMEX	IXC	Fri, Dec 17, 2004	73.14	73.28	73.00	73.18
739	AMEX	IXC	Thu, Dec 16, 2004	73.89	73.96	73.31	73.43
738	AMEX	IXC	Wed, Dec 15, 2004	74.00	74.30	73.39	74.19
737	AMEX	IXC	Tue, Dec 14, 2004	73.62	73.74	73.27	73.44
736	AMEX	IXC	Mon, Dec 13, 2004	72.55	73.49	72.55	73.42
735	AMEX	IXC	Fri, Dec 10, 2004	72.89	72.89	72.28	72.48
734	AMEX	IXC	Thu, Dec 9, 2004	72.51	72.74	72.26	72.73
733	AMEX	IXC	Wed, Dec 8, 2004	71.30	72.66	71.15	72.51
732	AMEX	IXC	Tue, Dec 7, 2004	73.89	73.89	72.60	72.60
731	AMEX	IXC	Mon, Dec 6, 2004	73.70	73.85	73.23	73.45
730	AMEX	IXC	Fri, Dec 3, 2004	72.90	73.72	72.90	73.68
729	AMEX	IXC	Thu, Dec 2, 2004	74.20	74.20	73.00	73.25
728	AMEX	IXC	Wed, Dec 1, 2004	76.09	76.11	74.86	75.08
727	AMEX	IXC	Tue, Nov 30, 2004	76.20	76.20	75.77	76.09
726	AMEX	IXC	Mon, Nov 29, 2004	76.50	76.54	75.50	75.98
725	AMEX	IXC	Fri, Nov 26, 2004	76.10	76.62	76.10	76.45
724	AMEX	IXC	Wed, Nov 24, 2004	74.80	75.51	74.55	75.48
723	AMEX	IXC	Tue, Nov 23, 2004	74.30	75.04	74.30	74.83
722	AMEX	IXC	Mon, Nov 22, 2004	73.85	74.49	73.70	74.45
721	AMEX	IXC	Fri, Nov 19, 2004	73.55	73.87	73.22	73.70
720	AMEX	IXC	Thu, Nov 18, 2004	72.95	73.14	72.60	72.98
719	AMEX	IXC	Wed, Nov 17, 2004	72.65	72.95	72.34	72.90
718	AMEX	IXC	Tue, Nov 16, 2004	72.00	72.22	71.80	71.97
717	AMEX	IXC	Mon, Nov 15, 2004	73.35	73.36	71.76	72.00
716	AMEX	IXC	Fri, Nov 12, 2004	72.35	73.42	72.35	73.41
715	AMEX	IXC	Thu, Nov 11, 2004	72.25	72.39	71.90	72.15
714	AMEX	IXC	Wed, Nov 10, 2004	71.55	72.20	71.11	72.12
713	AMEX	IXC	Tue, Nov 9, 2004	72.00	72.24	71.61	71.61
712	AMEX	IXC	Mon, Nov 8, 2004	72.51	72.59	72.01	72.03
711	AMEX	IXC	Fri, Nov 5, 2004	72.40	72.77	72.22	72.77
710	AMEX	IXC	Thu, Nov 4, 2004	71.89	72.50	71.87	72.50
709	AMEX	IXC	Wed, Nov 3, 2004	71.59	71.66	70.98	71.65
708	AMEX	IXC	Tue, Nov 2, 2004	70.88	71.04	70.38	70.38
707	AMEX	IXC	Mon, Nov 1, 2004	71.70	71.74	70.50	70.58
706	AMEX	IXC	Fri, Oct 29, 2004	70.70	71.19	70.31	71.19
705	AMEX	IXC	Thu, Oct 28, 2004	70.76	71.09	70.01	70.16
704	AMEX	IXC	Wed, Oct 27, 2004	72.00	72.31	70.76	71.00
703	AMEX	IXC	Tue, Oct 26, 2004	71.50	71.74	71.11	71.74
702	AMEX	IXC	Mon, Oct 25, 2004	71.70	71.75	71.31	71.58
701	AMEX	IXC	Fri, Oct 22, 2004	71.90	71.90	71.49	71.66
700	AMEX	IXC	Thu, Oct 21, 2004	71.55	71.80	71.30	71.49
699	AMEX	IXC	Wed, Oct 20, 2004	70.05	71.05	70.05	71.05
698	AMEX	IXC	Tue, Oct 19, 2004	70.30	70.50	69.90	70.27
697	AMEX	IXC	Mon, Oct 18, 2004	71.00	71.20	70.35	70.53
696	AMEX	IXC	Fri, Oct 15, 2004	70.85	71.00	70.55	70.95
695	AMEX	IXC	Thu, Oct 14, 2004	70.15	70.83	70.15	70.66
694	AMEX	IXC	Wed, Oct 13, 2004	70.30	70.30	69.26	69.75
693	AMEX	IXC	Tue, Oct 12, 2004	71.95	71.95	70.86	71.24
692	AMEX	IXC	Mon, Oct 11, 2004	72.49	72.49	71.72	72.25
691	AMEX	IXC	Fri, Oct 8, 2004	72.50	72.65	72.07	72.31
690	AMEX	IXC	Thu, Oct 7, 2004	72.50	72.90	72.06	72.06
689	AMEX	IXC	Wed, Oct 6, 2004	71.95	72.50	71.95	72.49
688	AMEX	IXC	Tue, Oct 5, 2004	71.25	71.66	71.25	71.55
687	AMEX	IXC	Mon, Oct 4, 2004	70.45	70.79	70.40	70.61
686	AMEX	IXC	Fri, Oct 1, 2004	70.40	70.95	70.38	70.95
685	AMEX	IXC	Thu, Sep 30, 2004	70.00	70.00	69.55	69.88
684	AMEX	IXC	Wed, Sep 29, 2004	70.00	70.00	69.03	69.52
683	AMEX	IXC	Tue, Sep 28, 2004	70.05	70.63	70.05	70.41
682	AMEX	IXC	Mon, Sep 27, 2004	69.61	69.75	69.26	69.56
681	AMEX	IXC	Fri, Sep 24, 2004	68.75	69.34	68.75	69.10
680	AMEX	IXC	Thu, Sep 23, 2004	69.00	69.00	68.41	68.73
679	AMEX	IXC	Wed, Sep 22, 2004	69.75	69.75	69.06	69.35
678	AMEX	IXC	Tue, Sep 21, 2004	68.76	70.33	68.76	70.22
677	AMEX	IXC	Mon, Sep 20, 2004	68.55	68.55	68.20	68.20
676	AMEX	IXC	Fri, Sep 17, 2004	67.45	68.16	67.39	68.10
675	AMEX	IXC	Thu, Sep 16, 2004	67.04	67.27	66.83	66.99
674	AMEX	IXC	Wed, Sep 15, 2004	67.12	67.39	66.83	67.01
673	AMEX	IXC	Tue, Sep 14, 2004	67.30	67.50	67.06	67.35
672	AMEX	IXC	Mon, Sep 13, 2004	66.75	67.20	66.75	66.98
671	AMEX	IXC	Fri, Sep 10, 2004	66.65	66.95	66.57	66.75
670	AMEX	IXC	Thu, Sep 9, 2004	66.03	66.85	66.03	66.85
669	AMEX	IXC	Wed, Sep 8, 2004	65.88	66.26	65.68	66.03
668	AMEX	IXC	Tue, Sep 7, 2004	65.85	66.08	65.52	66.08
667	AMEX	IXC	Fri, Sep 3, 2004	66.08	66.39	65.81	66.37
666	AMEX	IXC	Thu, Sep 2, 2004	65.68	66.23	65.68	66.23
665	AMEX	IXC	Wed, Sep 1, 2004	64.99	65.69	64.72	65.40
664	AMEX	IXC	Tue, Aug 31, 2004	64.10	64.83	64.10	64.83
663	AMEX	IXC	Mon, Aug 30, 2004	64.35	64.45	63.67	63.83
662	AMEX	IXC	Fri, Aug 27, 2004	63.90	64.28	63.90	64.11
661	AMEX	IXC	Thu, Aug 26, 2004	63.33	63.58	62.86	63.50
660	AMEX	IXC	Wed, Aug 25, 2004	63.03	63.38	63.03	63.38
659	AMEX	IXC	Tue, Aug 24, 2004	63.01	63.19	62.75	62.87
658	AMEX	IXC	Mon, Aug 23, 2004	64.10	64.36	63.47	63.65
657	AMEX	IXC	Fri, Aug 20, 2004	64.50	64.70	64.18	64.18
656	AMEX	IXC	Thu, Aug 19, 2004	63.87	64.17	63.67	63.74
655	AMEX	IXC	Wed, Aug 18, 2004	63.10	63.76	63.05	63.76
654	AMEX	IXC	Tue, Aug 17, 2004	64.01	64.01	63.05	63.05
653	AMEX	IXC	Mon, Aug 16, 2004	63.70	64.44	63.68	64.30
652	AMEX	IXC	Fri, Aug 13, 2004	63.70	63.92	63.39	63.67
651	AMEX	IXC	Thu, Aug 12, 2004	63.85	64.00	63.10	63.10
650	AMEX	IXC	Wed, Aug 11, 2004	63.80	64.00	63.16	63.62
649	AMEX	IXC	Tue, Aug 10, 2004	64.50	64.55	63.90	63.98
648	AMEX	IXC	Mon, Aug 9, 2004	64.35	65.00	64.10	64.25
647	AMEX	IXC	Fri, Aug 6, 2004	64.88	65.03	63.76	63.80
646	AMEX	IXC	Thu, Aug 5, 2004	65.75	65.75	64.86	64.88
645	AMEX	IXC	Wed, Aug 4, 2004	66.48	66.48	65.50	65.50
644	AMEX	IXC	Tue, Aug 3, 2004	66.65	66.84	66.48	66.78
643	AMEX	IXC	Mon, Aug 2, 2004	66.00	66.03	65.30	66.03
642	AMEX	IXC	Fri, Jul 30, 2004	66.10	66.25	65.90	66.00
641	AMEX	IXC	Thu, Jul 29, 2004	65.60	65.85	65.12	65.75
640	AMEX	IXC	Wed, Jul 28, 2004	64.38	65.15	64.37	65.15
639	AMEX	IXC	Tue, Jul 27, 2004	63.74	64.44	63.70	64.42
638	AMEX	IXC	Mon, Jul 26, 2004	64.47	64.58	63.82	64.24
637	AMEX	IXC	Fri, Jul 23, 2004	64.74	64.77	64.25	64.42
636	AMEX	IXC	Thu, Jul 22, 2004	64.60	65.18	64.60	64.96
635	AMEX	IXC	Wed, Jul 21, 2004	65.75	65.80	64.66	64.66
634	AMEX	IXC	Tue, Jul 20, 2004	65.98	66.15	65.82	65.93
633	AMEX	IXC	Mon, Jul 19, 2004	66.32	66.53	65.97	66.11
632	AMEX	IXC	Fri, Jul 16, 2004	66.25	66.62	66.16	66.55
631	AMEX	IXC	Thu, Jul 15, 2004	65.67	65.84	65.57	65.68
630	AMEX	IXC	Wed, Jul 14, 2004	64.65	65.58	64.65	65.55
629	AMEX	IXC	Tue, Jul 13, 2004	65.15	65.15	64.56	65.09
628	AMEX	IXC	Mon, Jul 12, 2004	65.74	65.74	65.06	65.35
627	AMEX	IXC	Fri, Jul 9, 2004	65.60	65.70	65.37	65.40
626	AMEX	IXC	Thu, Jul 8, 2004	64.80	65.39	64.80	64.98
625	AMEX	IXC	Wed, Jul 7, 2004	64.62	65.17	64.55	65.06
624	AMEX	IXC	Tue, Jul 6, 2004	65.04	65.13	64.69	64.97
623	AMEX	IXC	Fri, Jul 2, 2004	64.38	64.64	64.23	64.47
622	AMEX	IXC	Thu, Jul 1, 2004	64.46	64.55	63.75	64.28
621	AMEX	IXC	Wed, Jun 30, 2004	64.03	64.46	63.71	64.46
620	AMEX	IXC	Tue, Jun 29, 2004	63.58	64.19	63.58	64.03
619	AMEX	IXC	Mon, Jun 28, 2004	65.00	65.05	63.95	64.15
618	AMEX	IXC	Fri, Jun 25, 2004	65.08	65.26	64.70	64.72
617	AMEX	IXC	Thu, Jun 24, 2004	65.47	65.47	65.15	65.20
616	AMEX	IXC	Wed, Jun 23, 2004	64.33	65.45	64.33	65.39
615	AMEX	IXC	Tue, Jun 22, 2004	64.25	64.64	64.00	64.55
614	AMEX	IXC	Mon, Jun 21, 2004	64.68	64.79	64.25	64.25
613	AMEX	IXC	Fri, Jun 18, 2004	64.78	64.94	64.58	64.80
612	AMEX	IXC	Thu, Jun 17, 2004	64.02	64.53	63.92	64.32
611	AMEX	IXC	Wed, Jun 16, 2004	63.49	63.97	63.47	63.87
610	AMEX	IXC	Tue, Jun 15, 2004	62.74	63.05	62.61	62.99
609	AMEX	IXC	Mon, Jun 14, 2004	61.90	62.24	61.86	62.06
608	AMEX	IXC	Thu, Jun 10, 2004	62.30	62.87	62.30	62.78
607	AMEX	IXC	Wed, Jun 9, 2004	62.34	62.40	61.69	62.01
606	AMEX	IXC	Tue, Jun 8, 2004	62.88	63.25	62.46	62.56
605	AMEX	IXC	Mon, Jun 7, 2004	62.20	63.24	62.20	63.24
604	AMEX	IXC	Fri, Jun 4, 2004	62.12	62.35	61.76	62.10
603	AMEX	IXC	Thu, Jun 3, 2004	62.82	62.90	62.24	62.24
602	AMEX	IXC	Wed, Jun 2, 2004	62.90	63.17	62.61	62.74
601	AMEX	IXC	Tue, Jun 1, 2004	62.18	62.63	62.17	62.50
600	AMEX	IXC	Fri, May 28, 2004	61.90	62.04	61.58	61.69
599	AMEX	IXC	Thu, May 27, 2004	62.68	62.68	61.77	62.09
598	AMEX	IXC	Wed, May 26, 2004	62.84	62.90	62.09	62.26
597	AMEX	IXC	Tue, May 25, 2004	62.00	62.68	62.00	62.68
596	AMEX	IXC	Mon, May 24, 2004	60.44	61.45	60.41	61.38
595	AMEX	IXC	Fri, May 21, 2004	60.58	61.04	60.01	60.46
594	AMEX	IXC	Thu, May 20, 2004	60.40	60.89	60.33	60.33
593	AMEX	IXC	Wed, May 19, 2004	60.55	61.37	60.33	60.57
592	AMEX	IXC	Tue, May 18, 2004	60.90	60.90	60.05	60.46
591	AMEX	IXC	Mon, May 17, 2004	61.40	61.53	61.04	61.18
590	AMEX	IXC	Fri, May 14, 2004	61.25	61.74	60.92	61.44
589	AMEX	IXC	Thu, May 13, 2004	60.95	61.06	60.61	60.87
588	AMEX	IXC	Wed, May 12, 2004	60.32	61.00	60.25	60.95
587	AMEX	IXC	Tue, May 11, 2004	60.02	60.55	59.83	60.54
586	AMEX	IXC	Mon, May 10, 2004	60.00	60.25	59.31	59.62
585	AMEX	IXC	Fri, May 7, 2004	62.40	62.50	61.32	61.70
584	AMEX	IXC	Thu, May 6, 2004	63.34	63.34	62.42	62.91
583	AMEX	IXC	Wed, May 5, 2004	62.75	63.15	62.27	63.11
582	AMEX	IXC	Tue, May 4, 2004	62.82	62.85	62.25	62.52
581	AMEX	IXC	Mon, May 3, 2004	61.40	62.13	61.34	62.13
580	AMEX	IXC	Fri, Apr 30, 2004	61.08	61.75	61.08	61.51
579	AMEX	IXC	Thu, Apr 29, 2004	62.24	62.25	60.41	60.57
578	AMEX	IXC	Wed, Apr 28, 2004	63.02	63.19	62.40	62.40
577	AMEX	IXC	Tue, Apr 27, 2004	62.50	63.48	62.38	63.34
576	AMEX	IXC	Mon, Apr 26, 2004	62.68	62.89	62.46	62.69
575	AMEX	IXC	Fri, Apr 23, 2004	62.20	62.50	61.52	62.28
574	AMEX	IXC	Thu, Apr 22, 2004	61.20	62.84	61.18	62.83
573	AMEX	IXC	Wed, Apr 21, 2004	61.40	61.79	60.97	61.25
572	AMEX	IXC	Tue, Apr 20, 2004	62.78	62.78	61.55	61.68
571	AMEX	IXC	Mon, Apr 19, 2004	63.22	63.31	62.75	62.89
570	AMEX	IXC	Fri, Apr 16, 2004	63.04	63.64	62.90	63.33
569	AMEX	IXC	Thu, Apr 15, 2004	62.54	62.84	62.16	62.84
568	AMEX	IXC	Wed, Apr 14, 2004	61.95	62.32	61.80	62.03
567	AMEX	IXC	Tue, Apr 13, 2004	63.32	63.35	62.40	62.50
566	AMEX	IXC	Mon, Apr 12, 2004	62.58	63.19	62.50	63.12
565	AMEX	IXC	Thu, Apr 8, 2004	61.98	62.39	61.98	62.23
564	AMEX	IXC	Wed, Apr 7, 2004	61.88	61.89	61.33	61.58
563	AMEX	IXC	Tue, Apr 6, 2004	62.05	62.19	61.64	61.74
562	AMEX	IXC	Mon, Apr 5, 2004	61.65	61.69	61.30	61.52
561	AMEX	IXC	Fri, Apr 2, 2004	61.12	61.64	61.10	61.64
560	AMEX	IXC	Thu, Apr 1, 2004	61.40	61.54	60.37	60.65
559	AMEX	IXC	Wed, Mar 31, 2004	61.00	61.39	60.00	61.39
558	AMEX	IXC	Tue, Mar 30, 2004	59.60	60.39	59.60	60.39
557	AMEX	IXC	Mon, Mar 29, 2004	59.32	59.44	58.99	59.39
556	AMEX	IXC	Fri, Mar 26, 2004	58.30	58.89	58.00	58.68
555	AMEX	IXC	Thu, Mar 25, 2004	58.10	58.38	58.00	58.08
554	AMEX	IXC	Wed, Mar 24, 2004	59.08	59.14	58.00	58.10
553	AMEX	IXC	Tue, Mar 23, 2004	59.28	59.54	59.00	59.27
552	AMEX	IXC	Mon, Mar 22, 2004	59.98	59.99	58.72	59.03
551	AMEX	IXC	Fri, Mar 19, 2004	61.00	61.09	60.50	60.58
550	AMEX	IXC	Thu, Mar 18, 2004	60.88	61.09	60.64	61.09
549	AMEX	IXC	Wed, Mar 17, 2004	60.10	60.84	59.96	60.84
548	AMEX	IXC	Tue, Mar 16, 2004	59.80	60.04	59.79	59.89
547	AMEX	IXC	Mon, Mar 15, 2004	59.52	59.71	59.16	59.16
546	AMEX	IXC	Fri, Mar 12, 2004	58.75	59.64	58.72	59.63
545	AMEX	IXC	Thu, Mar 11, 2004	59.80	60.00	59.10	59.10
544	AMEX	IXC	Wed, Mar 10, 2004	61.60	61.79	60.26	60.30
543	AMEX	IXC	Tue, Mar 9, 2004	61.68	61.84	61.43	61.52
542	AMEX	IXC	Mon, Mar 8, 2004	61.98	62.15	61.69	61.89
541	AMEX	IXC	Fri, Mar 5, 2004	61.10	61.69	61.10	61.69
540	AMEX	IXC	Thu, Mar 4, 2004	60.98	61.15	60.61	61.14
539	AMEX	IXC	Wed, Mar 3, 2004	61.28	61.28	60.52	61.24
538	AMEX	IXC	Tue, Mar 2, 2004	61.78	61.85	61.28	61.49
537	AMEX	IXC	Mon, Mar 1, 2004	61.38	62.14	61.36	62.14
536	AMEX	IXC	Fri, Feb 27, 2004	60.68	60.94	60.50	60.74
535	AMEX	IXC	Thu, Feb 26, 2004	59.98	60.64	59.79	60.59
534	AMEX	IXC	Wed, Feb 25, 2004	59.97	59.99	59.59	59.99
533	AMEX	IXC	Tue, Feb 24, 2004	59.88	59.99	59.58	59.97
532	AMEX	IXC	Mon, Feb 23, 2004	59.78	60.09	59.50	59.98
531	AMEX	IXC	Fri, Feb 20, 2004	60.02	60.04	59.08	59.54
530	AMEX	IXC	Thu, Feb 19, 2004	59.72	59.89	59.53	59.79
529	AMEX	IXC	Wed, Feb 18, 2004	59.83	59.99	59.37	59.49
528	AMEX	IXC	Tue, Feb 17, 2004	59.82	60.10	59.62	59.89
527	AMEX	IXC	Fri, Feb 13, 2004	59.35	59.50	58.96	59.16
526	AMEX	IXC	Thu, Feb 12, 2004	59.03	59.59	59.03	59.59
525	AMEX	IXC	Wed, Feb 11, 2004	58.76	59.89	58.65	59.89
524	AMEX	IXC	Tue, Feb 10, 2004	58.28	58.99	58.03	58.99
523	AMEX	IXC	Mon, Feb 9, 2004	58.68	58.80	58.50	58.60
522	AMEX	IXC	Fri, Feb 6, 2004	57.44	57.89	57.24	57.69
521	AMEX	IXC	Thu, Feb 5, 2004	57.54	57.54	57.20	57.45
520	AMEX	IXC	Wed, Feb 4, 2004	58.04	58.04	57.73	57.74
519	AMEX	IXC	Tue, Feb 3, 2004	57.78	58.24	57.78	58.24
518	AMEX	IXC	Mon, Feb 2, 2004	57.24	57.82	57.24	57.75
517	AMEX	IXC	Fri, Jan 30, 2004	57.74	57.84	57.64	57.81
516	AMEX	IXC	Thu, Jan 29, 2004	58.02	58.28	57.70	58.28
515	AMEX	IXC	Wed, Jan 28, 2004	59.38	59.40	58.26	58.39
514	AMEX	IXC	Tue, Jan 27, 2004	59.38	59.79	59.38	59.42
513	AMEX	IXC	Mon, Jan 26, 2004	59.18	59.29	58.89	59.29
512	AMEX	IXC	Fri, Jan 23, 2004	58.96	59.49	58.96	59.29
511	AMEX	IXC	Thu, Jan 22, 2004	59.98	60.04	58.52	58.52
510	AMEX	IXC	Wed, Jan 21, 2004	59.28	59.94	59.14	59.94
509	AMEX	IXC	Tue, Jan 20, 2004	58.28	58.69	58.23	58.65
508	AMEX	IXC	Fri, Jan 16, 2004	57.20	57.65	56.85	57.54
507	AMEX	IXC	Thu, Jan 15, 2004	58.22	58.22	57.63	57.99
506	AMEX	IXC	Wed, Jan 14, 2004	58.14	58.28	57.83	58.13
505	AMEX	IXC	Tue, Jan 13, 2004	58.54	58.94	58.54	58.94
504	AMEX	IXC	Mon, Jan 12, 2004	58.08	58.39	58.05	58.12
503	AMEX	IXC	Fri, Jan 9, 2004	57.80	58.64	57.73	58.54
502	AMEX	IXC	Thu, Jan 8, 2004	58.84	59.19	58.41	59.19
501	AMEX	IXC	Wed, Jan 7, 2004	59.30	59.30	58.70	59.04
500	AMEX	IXC	Tue, Jan 6, 2004	60.09	60.24	59.52	60.20
499	AMEX	IXC	Mon, Jan 5, 2004	59.32	60.04	59.11	59.99
498	AMEX	IXC	Fri, Jan 2, 2004	58.92	59.15	58.86	59.14
497	AMEX	IXC	Wed, Dec 31, 2003	58.42	58.84	58.42	58.84
496	AMEX	IXC	Tue, Dec 30, 2003	58.28	58.59	58.28	58.44
495	AMEX	IXC	Mon, Dec 29, 2003	57.72	58.15	57.60	58.15
494	AMEX	IXC	Fri, Dec 26, 2003	57.44	57.55	57.30	57.54
493	AMEX	IXC	Wed, Dec 24, 2003	57.19	57.59	57.01	57.54
492	AMEX	IXC	Tue, Dec 23, 2003	56.90	57.04	56.79	57.04
491	AMEX	IXC	Mon, Dec 22, 2003	57.08	57.29	56.86	57.29
490	AMEX	IXC	Fri, Dec 19, 2003	57.72	57.90	57.42	57.69
489	AMEX	IXC	Thu, Dec 18, 2003	56.68	57.79	56.65	57.64
488	AMEX	IXC	Wed, Dec 17, 2003	55.78	56.44	55.55	56.44
487	AMEX	IXC	Tue, Dec 16, 2003	54.76	55.64	54.76	55.64
486	AMEX	IXC	Mon, Dec 15, 2003	55.48	55.48	54.90	54.90
485	AMEX	IXC	Fri, Dec 12, 2003	55.28	55.34	55.15	55.20
484	AMEX	IXC	Thu, Dec 11, 2003	54.68	55.14	54.55	55.14
483	AMEX	IXC	Wed, Dec 10, 2003	54.78	54.85	54.56	54.79
482	AMEX	IXC	Tue, Dec 9, 2003	54.82	54.99	54.80	54.99
481	AMEX	IXC	Mon, Dec 8, 2003	53.64	54.24	53.64	54.24
480	AMEX	IXC	Fri, Dec 5, 2003	53.48	53.69	53.48	53.69
479	AMEX	IXC	Thu, Dec 4, 2003	52.82	53.59	52.81	53.59
478	AMEX	IXC	Wed, Dec 3, 2003	52.99	53.09	52.88	52.89
477	AMEX	IXC	Tue, Dec 2, 2003	52.54	52.85	52.40	52.79
476	AMEX	IXC	Mon, Dec 1, 2003	52.18	52.39	52.16	52.20
475	AMEX	IXC	Fri, Nov 28, 2003	51.92	52.04	51.76	51.76
474	AMEX	IXC	Wed, Nov 26, 2003	51.74	51.94	51.74	51.94
473	AMEX	IXC	Tue, Nov 25, 2003	51.38	51.45	51.38	51.45
472	AMEX	IXC	Mon, Nov 24, 2003	51.22	51.39	51.11	51.39
471	AMEX	IXC	Fri, Nov 21, 2003	51.26	51.30	51.10	51.19
470	AMEX	IXC	Thu, Nov 20, 2003	51.12	51.29	50.91	51.29
469	AMEX	IXC	Wed, Nov 19, 2003	51.12	51.30	51.09	51.29
468	AMEX	IXC	Tue, Nov 18, 2003	51.10	51.24	50.76	50.86
467	AMEX	IXC	Mon, Nov 17, 2003	51.25	51.33	51.01	51.29
466	AMEX	IXC	Fri, Nov 14, 2003	51.60	51.94	51.60	51.74
465	AMEX	IXC	Thu, Nov 13, 2003	50.88	51.64	50.88	51.64
464	AMEX	IXC	Wed, Nov 12, 2003	51.04	51.24	50.85	51.24
463	AMEX	IXC	Tue, Nov 11, 2003	50.88	51.09	50.75	50.86
462	AMEX	IXC	Mon, Nov 10, 2003	50.90	51.09	50.81	51.04
461	AMEX	IXC	Fri, Nov 7, 2003	50.64	51.04	50.64	50.80
460	AMEX	IXC	Thu, Nov 6, 2003	50.26	50.64	50.26	50.64
459	AMEX	IXC	Wed, Nov 5, 2003	50.42	50.59	50.36	50.59
458	AMEX	IXC	Tue, Nov 4, 2003	50.68	51.04	50.68	50.71
457	AMEX	IXC	Mon, Nov 3, 2003	51.24	51.24	50.81	50.90
456	AMEX	IXC	Fri, Oct 31, 2003	50.64	50.99	50.51	50.99
455	AMEX	IXC	Thu, Oct 30, 2003	50.91	51.04	50.25	50.25
454	AMEX	IXC	Wed, Oct 29, 2003	51.24	51.24	51.05	51.24
453	AMEX	IXC	Tue, Oct 28, 2003	51.15	51.19	51.14	51.19
452	AMEX	IXC	Mon, Oct 27, 2003	51.15	51.30	50.85	51.04
451	AMEX	IXC	Fri, Oct 24, 2003	51.08	51.14	50.99	51.14
450	AMEX	IXC	Thu, Oct 23, 2003	50.95	51.25	50.61	51.25
449	AMEX	IXC	Wed, Oct 22, 2003	51.80	51.81	51.35	51.64
448	AMEX	IXC	Tue, Oct 21, 2003	51.86	52.25	51.86	52.01
447	AMEX	IXC	Mon, Oct 20, 2003	52.29	52.29	51.90	52.01
446	AMEX	IXC	Fri, Oct 17, 2003	52.30	52.35	52.25	52.25
445	AMEX	IXC	Thu, Oct 16, 2003	52.55	52.70	52.40	52.54
444	AMEX	IXC	Wed, Oct 15, 2003	52.60	52.75	51.91	52.05
443	AMEX	IXC	Tue, Oct 14, 2003	52.62	52.80	52.21	52.60
442	AMEX	IXC	Mon, Oct 13, 2003	52.30	53.00	52.30	53.00
441	AMEX	IXC	Fri, Oct 10, 2003	52.29	52.49	52.29	52.49
440	AMEX	IXC	Thu, Oct 9, 2003	51.63	52.05	51.63	51.80
439	AMEX	IXC	Wed, Oct 8, 2003	52.16	52.16	51.51	51.75
438	AMEX	IXC	Tue, Oct 7, 2003	51.55	51.90	51.45	51.90
437	AMEX	IXC	Mon, Oct 6, 2003	51.72	51.95	51.55	51.65
436	AMEX	IXC	Fri, Oct 3, 2003	51.40	51.70	51.16	51.45
435	AMEX	IXC	Thu, Oct 2, 2003	50.90	51.10	50.84	51.05
434	AMEX	IXC	Wed, Oct 1, 2003	50.22	50.95	50.19	50.75
433	AMEX	IXC	Tue, Sep 30, 2003	50.05	50.10	49.90	50.10
432	AMEX	IXC	Mon, Sep 29, 2003	49.83	50.15	49.75	50.00
431	AMEX	IXC	Fri, Sep 26, 2003	50.20	50.20	49.85	49.85
430	AMEX	IXC	Thu, Sep 25, 2003	51.00	51.04	50.80	50.94
429	AMEX	IXC	Wed, Sep 24, 2003	50.70	51.14	50.70	50.89
428	AMEX	IXC	Tue, Sep 23, 2003	50.48	50.50	50.23	50.49
427	AMEX	IXC	Mon, Sep 22, 2003	50.35	50.54	49.96	50.40
426	AMEX	IXC	Fri, Sep 19, 2003	50.35	50.54	50.26	50.49
425	AMEX	IXC	Thu, Sep 18, 2003	50.25	50.44	49.96	50.44
424	AMEX	IXC	Wed, Sep 17, 2003	50.84	50.84	50.45	50.51
423	AMEX	IXC	Tue, Sep 16, 2003	50.86	50.89	50.51	50.66
422	AMEX	IXC	Mon, Sep 15, 2003	50.95	50.98	50.75	50.94
421	AMEX	IXC	Fri, Sep 12, 2003	51.24	51.24	50.90	51.00
420	AMEX	IXC	Thu, Sep 11, 2003	51.42	51.44	51.00	51.30
419	AMEX	IXC	Wed, Sep 10, 2003	51.43	51.43	51.00	51.00
418	AMEX	IXC	Tue, Sep 9, 2003	51.83	51.83	51.35	51.49
417	AMEX	IXC	Mon, Sep 8, 2003	51.53	51.99	51.53	51.99
416	AMEX	IXC	Fri, Sep 5, 2003	51.34	51.39	51.01	51.29
415	AMEX	IXC	Thu, Sep 4, 2003	51.30	51.49	51.30	51.49
414	AMEX	IXC	Wed, Sep 3, 2003	50.70	51.25	50.70	51.24
413	AMEX	IXC	Tue, Sep 2, 2003	50.65	50.94	50.41	50.94
412	AMEX	IXC	Fri, Aug 29, 2003	50.50	50.59	50.24	50.59
411	AMEX	IXC	Thu, Aug 28, 2003	50.13	50.20	49.70	50.00
410	AMEX	IXC	Wed, Aug 27, 2003	50.05	50.15	49.90	49.99
409	AMEX	IXC	Tue, Aug 26, 2003	49.83	49.95	49.31	49.95
408	AMEX	IXC	Mon, Aug 25, 2003	50.10	50.20	49.95	50.20
407	AMEX	IXC	Fri, Aug 22, 2003	50.55	50.55	49.95	49.95
406	AMEX	IXC	Thu, Aug 21, 2003	50.64	50.74	50.51	50.69
405	AMEX	IXC	Wed, Aug 20, 2003	50.06	50.59	50.06	50.55
404	AMEX	IXC	Tue, Aug 19, 2003	50.73	50.73	50.40	50.50
403	AMEX	IXC	Mon, Aug 18, 2003	50.55	50.95	50.25	50.95
402	AMEX	IXC	Fri, Aug 15, 2003	50.30	50.30	50.30	50.30
401	AMEX	IXC	Thu, Aug 14, 2003	50.60	50.79	50.59	50.69
400	AMEX	IXC	Wed, Aug 13, 2003	50.35	50.50	50.06	50.06
399	AMEX	IXC	Tue, Aug 12, 2003	50.50	50.50	50.30	50.30
398	AMEX	IXC	Mon, Aug 11, 2003	50.45	50.49	50.25	50.49
397	AMEX	IXC	Fri, Aug 8, 2003	49.85	49.85	49.60	49.74
396	AMEX	IXC	Thu, Aug 7, 2003	48.70	49.32	48.45	49.15
395	AMEX	IXC	Wed, Aug 6, 2003	48.00	48.25	48.00	48.25
394	AMEX	IXC	Tue, Aug 5, 2003	48.31	48.55	48.31	48.35
393	AMEX	IXC	Mon, Aug 4, 2003	48.38	48.38	47.71	48.15
392	AMEX	IXC	Fri, Aug 1, 2003	48.00	48.00	47.75	48.00
391	AMEX	IXC	Thu, Jul 31, 2003	48.50	48.80	48.40	48.40
390	AMEX	IXC	Wed, Jul 30, 2003	48.40	48.40	48.35	48.35
389	AMEX	IXC	Tue, Jul 29, 2003	48.72	48.74	48.41	48.59
388	AMEX	IXC	Mon, Jul 28, 2003	49.05	49.25	48.86	49.10
387	AMEX	IXC	Fri, Jul 25, 2003	48.55	49.00	48.50	49.00
386	AMEX	IXC	Thu, Jul 24, 2003	49.00	49.20	48.95	49.20
385	AMEX	IXC	Wed, Jul 23, 2003	48.85	48.89	48.45	48.46
384	AMEX	IXC	Tue, Jul 22, 2003	48.88	48.90	48.66	48.70
383	AMEX	IXC	Mon, Jul 21, 2003	48.99	48.99	48.69	48.74
382	AMEX	IXC	Fri, Jul 18, 2003	48.45	48.95	48.45	48.95
381	AMEX	IXC	Thu, Jul 17, 2003	47.94	48.15	47.70	48.15
380	AMEX	IXC	Wed, Jul 16, 2003	48.10	48.10	47.80	47.95
379	AMEX	IXC	Tue, Jul 15, 2003	48.20	48.20	47.80	48.08
378	AMEX	IXC	Mon, Jul 14, 2003	48.95	49.04	48.79	48.79
377	AMEX	IXC	Fri, Jul 11, 2003	48.84	48.84	48.60	48.75
376	AMEX	IXC	Thu, Jul 10, 2003	48.55	48.64	48.54	48.64
375	AMEX	IXC	Wed, Jul 9, 2003	49.01	49.35	49.00	49.34
374	AMEX	IXC	Tue, Jul 8, 2003	49.40	49.40	48.96	48.96
373	AMEX	IXC	Mon, Jul 7, 2003	49.95	49.95	49.56	49.56
372	AMEX	IXC	Thu, Jul 3, 2003	49.80	49.80	49.80	49.80
371	AMEX	IXC	Tue, Jul 1, 2003	49.69	50.04	49.43	50.04
370	AMEX	IXC	Mon, Jun 30, 2003	50.05	50.29	49.94	50.10
369	AMEX	IXC	Fri, Jun 27, 2003	50.00	50.44	50.00	50.14
368	AMEX	IXC	Thu, Jun 26, 2003	50.36	50.69	50.36	50.59
367	AMEX	IXC	Wed, Jun 25, 2003	51.35	51.35	50.75	50.75
366	AMEX	IXC	Tue, Jun 24, 2003	50.75	51.00	50.61	50.70
365	AMEX	IXC	Mon, Jun 23, 2003	50.00	50.70	50.00	50.46
364	AMEX	IXC	Fri, Jun 20, 2003	51.16	51.39	50.91	50.91
363	AMEX	IXC	Thu, Jun 19, 2003	51.15	51.24	51.00	51.24
362	AMEX	IXC	Wed, Jun 18, 2003	51.47	51.50	51.26	51.26
361	AMEX	IXC	Tue, Jun 17, 2003	51.61	51.79	51.45	51.45
360	AMEX	IXC	Mon, Jun 16, 2003	51.81	52.14	51.81	51.85
359	AMEX	IXC	Fri, Jun 13, 2003	52.10	52.14	51.30	51.30
358	AMEX	IXC	Thu, Jun 12, 2003	52.83	52.84	52.10	52.10
357	AMEX	IXC	Wed, Jun 11, 2003	51.79	52.34	51.79	52.34
356	AMEX	IXC	Tue, Jun 10, 2003	50.90	50.94	50.71	50.94
355	AMEX	IXC	Mon, Jun 9, 2003	50.59	50.70	50.45	50.69
354	AMEX	IXC	Fri, Jun 6, 2003	51.00	51.40	50.75	50.79
353	AMEX	IXC	Thu, Jun 5, 2003	50.79	50.90	50.74	50.75
352	AMEX	IXC	Wed, Jun 4, 2003	50.55	50.89	50.55	50.74
351	AMEX	IXC	Tue, Jun 3, 2003	50.05	50.29	50.05	50.20
350	AMEX	IXC	Mon, Jun 2, 2003	49.80	50.19	49.71	50.05
349	AMEX	IXC	Fri, May 30, 2003	49.06	49.64	49.06	49.55
348	AMEX	IXC	Thu, May 29, 2003	49.55	49.65	49.15	49.19
347	AMEX	IXC	Wed, May 28, 2003	49.65	49.65	49.41	49.46
346	AMEX	IXC	Tue, May 27, 2003	49.10	49.80	49.10	49.80
345	AMEX	IXC	Fri, May 23, 2003	48.65	48.70	48.65	48.65
344	AMEX	IXC	Thu, May 22, 2003	48.55	48.69	48.35	48.69
343	AMEX	IXC	Wed, May 21, 2003	47.55	48.44	47.55	48.44
342	AMEX	IXC	Tue, May 20, 2003	47.75	47.76	47.75	47.75
341	AMEX	IXC	Mon, May 19, 2003	47.71	47.99	47.71	47.90
340	AMEX	IXC	Fri, May 16, 2003	48.00	48.25	47.86	48.25
339	AMEX	IXC	Thu, May 15, 2003	47.60	47.61	47.60	47.61
338	AMEX	IXC	Wed, May 14, 2003	47.98	47.99	47.45	47.70
337	AMEX	IXC	Tue, May 13, 2003	47.54	47.98	47.35	47.89
336	AMEX	IXC	Mon, May 12, 2003	47.15	47.85	47.15	47.30
335	AMEX	IXC	Fri, May 9, 2003	47.00	47.34	47.00	47.34
334	AMEX	IXC	Thu, May 8, 2003	46.85	46.85	46.60	46.60
333	AMEX	IXC	Wed, May 7, 2003	46.55	47.00	46.55	47.00
332	AMEX	IXC	Tue, May 6, 2003	46.70	46.95	46.70	46.95
331	AMEX	IXC	Mon, May 5, 2003	46.49	46.50	46.21	46.45
330	AMEX	IXC	Fri, May 2, 2003	45.90	46.25	45.90	46.25
329	AMEX	IXC	Thu, May 1, 2003	45.20	45.39	44.90	45.39
328	AMEX	IXC	Wed, Apr 30, 2003	45.29	45.44	45.21	45.21
327	AMEX	IXC	Tue, Apr 29, 2003	45.37	45.45	45.00	45.00
326	AMEX	IXC	Mon, Apr 28, 2003	44.87	45.65	44.87	45.65
325	AMEX	IXC	Fri, Apr 25, 2003	44.85	44.85	44.85	44.85
324	AMEX	IXC	Thu, Apr 24, 2003	45.85	45.85	45.56	45.56
323	AMEX	IXC	Wed, Apr 23, 2003	46.30	46.30	46.06	46.19
322	AMEX	IXC	Tue, Apr 22, 2003	45.21	46.24	45.20	46.24
321	AMEX	IXC	Mon, Apr 21, 2003	45.25	45.40	45.25	45.40
320	AMEX	IXC	Wed, Apr 16, 2003	45.45	45.45	44.95	44.95
319	AMEX	IXC	Tue, Apr 15, 2003	45.20	45.45	45.10	45.40
318	AMEX	IXC	Mon, Apr 14, 2003	45.00	45.25	45.00	45.01
317	AMEX	IXC	Fri, Apr 11, 2003	44.81	45.09	44.81	45.09
316	AMEX	IXC	Thu, Apr 10, 2003	45.10	45.10	45.10	45.10
315	AMEX	IXC	Wed, Apr 9, 2003	45.50	45.50	45.20	45.25
314	AMEX	IXC	Tue, Apr 8, 2003	45.20	45.20	45.20	45.20
313	AMEX	IXC	Mon, Apr 7, 2003	45.75	46.00	45.16	45.16
312	AMEX	IXC	Fri, Apr 4, 2003	45.65	45.65	45.64	45.64
311	AMEX	IXC	Thu, Apr 3, 2003	45.49	45.50	45.10	45.10
310	AMEX	IXC	Wed, Apr 2, 2003	45.83	45.83	45.25	45.25
309	AMEX	IXC	Tue, Apr 1, 2003	45.50	45.50	45.50	45.50
308	AMEX	IXC	Mon, Mar 31, 2003	45.05	45.05	44.90	44.90
307	AMEX	IXC	Fri, Mar 28, 2003	45.25	45.65	45.25	45.35
306	AMEX	IXC	Thu, Mar 27, 2003	44.75	45.25	44.75	45.25
305	AMEX	IXC	Wed, Mar 26, 2003	45.35	45.55	45.35	45.55
304	AMEX	IXC	Tue, Mar 25, 2003	45.25	45.35	45.20	45.35
303	AMEX	IXC	Mon, Mar 24, 2003	45.30	45.30	44.45	44.69
302	AMEX	IXC	Fri, Mar 21, 2003	45.40	45.55	45.30	45.30
301	AMEX	IXC	Thu, Mar 20, 2003	44.85	45.25	44.50	45.10
300	AMEX	IXC	Wed, Mar 19, 2003	44.75	44.75	44.75	44.75
299	AMEX	IXC	Tue, Mar 18, 2003	44.00	44.55	44.00	44.55
298	AMEX	IXC	Mon, Mar 17, 2003	44.69	44.80	44.69	44.80
297	AMEX	IXC	Fri, Mar 14, 2003	43.95	44.15	43.55	43.55
296	AMEX	IXC	Thu, Mar 13, 2003	43.45	43.45	43.45	43.45
295	AMEX	IXC	Wed, Mar 12, 2003	43.70	43.70	42.55	42.85
294	AMEX	IXC	Tue, Mar 11, 2003	44.54	44.65	44.54	44.65
293	AMEX	IXC	Mon, Mar 10, 2003	44.50	44.55	44.10	44.10
292	AMEX	IXC	Fri, Mar 7, 2003	44.75	45.00	44.65	44.65
291	AMEX	IXC	Thu, Mar 6, 2003	45.01	45.15	44.90	45.15
290	AMEX	IXC	Wed, Mar 5, 2003	45.01	45.01	45.01	45.01
289	AMEX	IXC	Tue, Mar 4, 2003	45.01	45.20	45.00	45.15
288	AMEX	IXC	Mon, Mar 3, 2003	44.90	45.10	44.75	44.99
287	AMEX	IXC	Fri, Feb 28, 2003	44.55	44.84	44.50	44.70
286	AMEX	IXC	Thu, Feb 27, 2003	44.56	44.60	44.06	44.15
285	AMEX	IXC	Wed, Feb 26, 2003	44.21	44.59	44.21	44.59
284	AMEX	IXC	Tue, Feb 25, 2003	44.95	44.95	44.26	44.36
283	AMEX	IXC	Mon, Feb 24, 2003	44.70	44.89	44.70	44.89
282	AMEX	IXC	Fri, Feb 21, 2003	44.33	44.76	44.33	44.76
281	AMEX	IXC	Thu, Feb 20, 2003	44.03	44.05	43.86	43.86
280	AMEX	IXC	Wed, Feb 19, 2003	44.02	44.02	43.60	43.60
279	AMEX	IXC	Tue, Feb 18, 2003	43.46	44.50	43.46	44.24
278	AMEX	IXC	Fri, Feb 14, 2003	43.55	43.55	43.34	43.34
277	AMEX	IXC	Thu, Feb 13, 2003	42.79	43.40	42.79	43.40
276	AMEX	IXC	Wed, Feb 12, 2003	43.63	43.63	42.95	42.95
275	AMEX	IXC	Tue, Feb 11, 2003	43.82	44.15	43.82	44.15
274	AMEX	IXC	Mon, Feb 10, 2003	43.79	43.79	43.71	43.71
273	AMEX	IXC	Fri, Feb 7, 2003	44.14	44.14	43.20	43.21
272	AMEX	IXC	Wed, Feb 5, 2003	45.10	45.10	44.81	44.81
271	AMEX	IXC	Mon, Feb 3, 2003	44.65	45.04	44.65	45.04
270	AMEX	IXC	Fri, Jan 31, 2003	43.68	44.35	43.68	44.35
269	AMEX	IXC	Thu, Jan 30, 2003	44.37	44.44	44.00	44.00
268	AMEX	IXC	Wed, Jan 29, 2003	43.00	44.25	43.00	44.25
267	AMEX	IXC	Tue, Jan 28, 2003	42.34	43.09	42.34	43.09
266	AMEX	IXC	Mon, Jan 27, 2003	42.51	42.51	41.81	42.05
265	AMEX	IXC	Fri, Jan 24, 2003	43.79	43.79	43.01	43.04
264	AMEX	IXC	Thu, Jan 23, 2003	43.71	43.87	43.70	43.80
263	AMEX	IXC	Wed, Jan 22, 2003	43.79	44.14	43.46	44.14
262	AMEX	IXC	Tue, Jan 21, 2003	44.68	44.68	44.40	44.40
261	AMEX	IXC	Fri, Jan 17, 2003	45.55	45.55	45.40	45.40
260	AMEX	IXC	Thu, Jan 16, 2003	45.79	46.00	45.79	45.90
259	AMEX	IXC	Wed, Jan 15, 2003	45.40	45.40	45.36	45.36
258	AMEX	IXC	Tue, Jan 14, 2003	45.31	45.70	45.31	45.46
257	AMEX	IXC	Mon, Jan 13, 2003	45.89	45.89	45.45	45.55
256	AMEX	IXC	Fri, Jan 10, 2003	45.91	45.91	45.91	45.91
255	AMEX	IXC	Thu, Jan 9, 2003	45.30	46.30	45.30	46.30
254	AMEX	IXC	Wed, Jan 8, 2003	45.65	45.65	45.35	45.35
253	AMEX	IXC	Tue, Jan 7, 2003	46.94	46.94	46.01	46.35
252	AMEX	IXC	Mon, Jan 6, 2003	47.39	47.69	47.20	47.69
251	AMEX	IXC	Fri, Jan 3, 2003	46.75	46.79	46.46	46.69
250	AMEX	IXC	Thu, Jan 2, 2003	46.29	46.89	46.20	46.89
249	AMEX	IXC	Tue, Dec 31, 2002	45.87	45.87	45.40	45.70
248	AMEX	IXC	Mon, Dec 30, 2002	45.99	45.99	45.95	45.95
247	AMEX	IXC	Fri, Dec 27, 2002	46.00	46.00	45.55	45.55
246	AMEX	IXC	Thu, Dec 26, 2002	46.80	46.90	46.41	46.41
245	AMEX	IXC	Mon, Dec 23, 2002	46.45	46.54	46.30	46.30
244	AMEX	IXC	Fri, Dec 20, 2002	46.65	46.84	46.65	46.74
243	AMEX	IXC	Wed, Dec 18, 2002	46.37	46.37	46.10	46.13
242	AMEX	IXC	Tue, Dec 17, 2002	47.23	47.44	46.66	46.66
241	AMEX	IXC	Mon, Dec 16, 2002	46.49	47.15	46.49	47.15
240	AMEX	IXC	Fri, Dec 13, 2002	45.81	46.14	45.70	46.14
239	AMEX	IXC	Thu, Dec 12, 2002	45.99	46.04	45.71	45.71
238	AMEX	IXC	Wed, Dec 11, 2002	45.69	45.99	45.69	45.79
237	AMEX	IXC	Tue, Dec 10, 2002	45.11	45.11	45.11	45.11
236	AMEX	IXC	Mon, Dec 9, 2002	45.99	46.14	45.34	45.34
235	AMEX	IXC	Fri, Dec 6, 2002	45.54	46.09	45.54	46.09
234	AMEX	IXC	Thu, Dec 5, 2002	45.79	45.79	45.26	45.44
233	AMEX	IXC	Tue, Dec 3, 2002	45.26	45.94	45.26	45.76
232	AMEX	IXC	Mon, Dec 2, 2002	45.06	45.29	44.95	45.29
231	AMEX	IXC	Fri, Nov 29, 2002	45.58	45.58	45.26	45.26
230	AMEX	IXC	Wed, Nov 27, 2002	45.35	45.54	45.10	45.40
229	AMEX	IXC	Tue, Nov 26, 2002	44.61	44.64	43.85	43.85
228	AMEX	IXC	Mon, Nov 25, 2002	44.46	45.35	44.46	45.34
227	AMEX	IXC	Fri, Nov 22, 2002	45.68	45.68	44.86	45.10
226	AMEX	IXC	Thu, Nov 21, 2002	45.99	45.99	45.84	45.84
225	AMEX	IXC	Wed, Nov 20, 2002	45.10	45.74	45.10	45.74
224	AMEX	IXC	Tue, Nov 19, 2002	45.69	45.89	45.34	45.34
223	AMEX	IXC	Mon, Nov 18, 2002	45.31	45.49	45.20	45.20
222	AMEX	IXC	Fri, Nov 15, 2002	44.63	44.89	44.63	44.89
221	AMEX	IXC	Thu, Nov 14, 2002	43.92	44.88	43.92	44.88
220	AMEX	IXC	Wed, Nov 13, 2002	44.31	44.31	43.31	43.31
219	AMEX	IXC	Tue, Nov 12, 2002	44.83	44.88	44.59	44.64
218	AMEX	IXC	Mon, Nov 11, 2002	45.04	45.04	44.76	44.90
217	AMEX	IXC	Fri, Nov 8, 2002	44.61	44.84	44.61	44.61
216	AMEX	IXC	Thu, Nov 7, 2002	44.56	44.79	43.91	43.91
215	AMEX	IXC	Wed, Nov 6, 2002	44.71	44.94	44.69	44.94
214	AMEX	IXC	Tue, Nov 5, 2002	44.54	45.24	44.54	45.24
213	AMEX	IXC	Mon, Nov 4, 2002	44.81	45.04	44.21	44.21
212	AMEX	IXC	Fri, Nov 1, 2002	44.60	44.98	44.60	44.98
211	AMEX	IXC	Thu, Oct 31, 2002	44.76	44.99	44.01	44.01
210	AMEX	IXC	Wed, Oct 30, 2002	43.91	44.64	43.76	44.64
209	AMEX	IXC	Tue, Oct 29, 2002	43.16	43.25	42.40	42.81
208	AMEX	IXC	Mon, Oct 28, 2002	44.46	44.84	44.00	44.01
207	AMEX	IXC	Fri, Oct 25, 2002	44.38	45.04	44.21	45.04
206	AMEX	IXC	Thu, Oct 24, 2002	45.31	45.31	44.35	44.41
205	AMEX	IXC	Wed, Oct 23, 2002	44.26	45.35	44.11	45.34
204	AMEX	IXC	Tue, Oct 22, 2002	45.16	45.44	44.51	44.61
203	AMEX	IXC	Mon, Oct 21, 2002	46.11	46.94	46.05	46.41
202	AMEX	IXC	Fri, Oct 18, 2002	46.56	46.69	46.34	46.34
201	AMEX	IXC	Thu, Oct 17, 2002	46.79	47.10	46.74	47.10
200	AMEX	IXC	Wed, Oct 16, 2002	46.11	46.11	45.25	45.36
199	AMEX	IXC	Tue, Oct 15, 2002	45.96	46.65	45.96	46.35
198	AMEX	IXC	Mon, Oct 14, 2002	44.94	44.94	44.61	44.94
197	AMEX	IXC	Fri, Oct 11, 2002	44.48	44.80	44.30	44.80
196	AMEX	IXC	Thu, Oct 10, 2002	43.04	44.04	42.50	44.04
195	AMEX	IXC	Wed, Oct 9, 2002	42.54	43.29	42.25	42.25
194	AMEX	IXC	Tue, Oct 8, 2002	44.37	44.37	43.01	43.74
193	AMEX	IXC	Mon, Oct 7, 2002	44.70	45.04	44.15	44.15
192	AMEX	IXC	Fri, Oct 4, 2002	44.84	44.84	44.45	44.74
191	AMEX	IXC	Thu, Oct 3, 2002	45.64	45.64	45.24	45.34
190	AMEX	IXC	Wed, Oct 2, 2002	46.06	46.44	44.91	44.91
189	AMEX	IXC	Tue, Oct 1, 2002	44.74	45.74	44.74	45.74
188	AMEX	IXC	Mon, Sep 30, 2002	44.00	44.24	43.20	44.24
187	AMEX	IXC	Fri, Sep 27, 2002	45.35	45.99	44.62	44.62
186	AMEX	IXC	Thu, Sep 26, 2002	44.36	45.04	44.36	45.04
185	AMEX	IXC	Wed, Sep 25, 2002	43.39	43.94	43.39	43.89
184	AMEX	IXC	Tue, Sep 24, 2002	43.20	43.59	43.20	43.25
183	AMEX	IXC	Mon, Sep 23, 2002	44.25	44.29	43.90	43.90
182	AMEX	IXC	Fri, Sep 20, 2002	44.69	44.69	44.24	44.54
181	AMEX	IXC	Thu, Sep 19, 2002	44.54	44.79	44.35	44.65
180	AMEX	IXC	Wed, Sep 18, 2002	45.00	45.00	44.60	44.60
179	AMEX	IXC	Tue, Sep 17, 2002	46.74	46.74	45.24	45.24
178	AMEX	IXC	Mon, Sep 16, 2002	46.60	46.71	46.40	46.70
177	AMEX	IXC	Fri, Sep 13, 2002	45.95	46.64	45.94	46.64
176	AMEX	IXC	Thu, Sep 12, 2002	47.30	47.30	46.25	46.25
175	AMEX	IXC	Wed, Sep 11, 2002	47.86	47.94	47.30	47.54
174	AMEX	IXC	Tue, Sep 10, 2002	47.34	47.34	47.15	47.19
173	AMEX	IXC	Mon, Sep 9, 2002	46.75	46.75	46.16	46.54
172	AMEX	IXC	Fri, Sep 6, 2002	47.04	47.04	47.04	47.04
171	AMEX	IXC	Thu, Sep 5, 2002	45.29	46.04	45.29	45.85
170	AMEX	IXC	Wed, Sep 4, 2002	45.00	45.65	45.00	45.63
169	AMEX	IXC	Tue, Sep 3, 2002	45.91	46.24	45.91	46.24
168	AMEX	IXC	Thu, Aug 29, 2002	47.70	48.04	47.70	47.75
167	AMEX	IXC	Wed, Aug 28, 2002	49.13	49.13	48.29	48.29
166	AMEX	IXC	Tue, Aug 27, 2002	50.14	50.25	49.55	49.55
165	AMEX	IXC	Fri, Aug 23, 2002	49.08	49.08	48.84	48.84
164	AMEX	IXC	Thu, Aug 22, 2002	48.94	49.34	48.94	49.19
163	AMEX	IXC	Wed, Aug 21, 2002	48.89	48.99	48.50	48.99
162	AMEX	IXC	Tue, Aug 20, 2002	49.19	49.20	48.29	48.64
161	AMEX	IXC	Mon, Aug 19, 2002	49.19	49.68	49.19	49.68
160	AMEX	IXC	Fri, Aug 16, 2002	49.15	49.34	48.85	49.09
159	AMEX	IXC	Thu, Aug 15, 2002	48.91	49.34	48.91	49.34
158	AMEX	IXC	Wed, Aug 14, 2002	48.26	48.50	48.26	48.50
157	AMEX	IXC	Tue, Aug 13, 2002	48.14	48.14	47.49	47.49
156	AMEX	IXC	Mon, Aug 12, 2002	47.41	47.99	47.41	47.99
155	AMEX	IXC	Fri, Aug 9, 2002	46.94	48.34	46.88	48.01
154	AMEX	IXC	Thu, Aug 8, 2002	46.69	46.69	46.36	46.59
153	AMEX	IXC	Wed, Aug 7, 2002	45.49	45.49	45.31	45.31
152	AMEX	IXC	Tue, Aug 6, 2002	44.94	45.54	44.75	45.54
151	AMEX	IXC	Mon, Aug 5, 2002	45.21	45.65	43.94	43.94
150	AMEX	IXC	Fri, Aug 2, 2002	45.89	45.89	44.90	45.30
149	AMEX	IXC	Thu, Aug 1, 2002	46.56	46.90	45.74	45.74
148	AMEX	IXC	Wed, Jul 31, 2002	46.79	47.45	46.50	47.45
147	AMEX	IXC	Tue, Jul 30, 2002	47.04	47.04	46.60	46.60
146	AMEX	IXC	Mon, Jul 29, 2002	46.36	46.79	46.35	46.79
145	AMEX	IXC	Fri, Jul 26, 2002	44.39	44.94	44.30	44.94
144	AMEX	IXC	Thu, Jul 25, 2002	44.09	44.90	43.64	44.30
143	AMEX	IXC	Tue, Jul 23, 2002	42.65	42.94	41.65	42.19
142	AMEX	IXC	Mon, Jul 22, 2002	44.32	44.74	42.11	42.11
141	AMEX	IXC	Fri, Jul 19, 2002	45.99	45.99	44.46	44.46
140	AMEX	IXC	Thu, Jul 18, 2002	48.09	48.54	48.09	48.24
139	AMEX	IXC	Wed, Jul 17, 2002	48.45	48.45	47.70	47.70
138	AMEX	IXC	Tue, Jul 16, 2002	47.11	47.60	46.45	47.60
137	AMEX	IXC	Mon, Jul 15, 2002	47.70	47.70	46.15	47.35
136	AMEX	IXC	Fri, Jul 12, 2002	49.65	49.70	48.75	49.00
135	AMEX	IXC	Thu, Jul 11, 2002	50.60	50.60	49.76	49.84
134	AMEX	IXC	Wed, Jul 10, 2002	51.81	51.89	50.99	51.04
133	AMEX	IXC	Tue, Jul 9, 2002	53.30	53.39	53.25	53.25
132	AMEX	IXC	Mon, Jul 8, 2002	53.32	53.32	53.25	53.25
131	AMEX	IXC	Fri, Jul 5, 2002	52.79	53.50	52.79	53.50
130	AMEX	IXC	Wed, Jul 3, 2002	51.85	52.00	51.85	52.00
129	AMEX	IXC	Tue, Jul 2, 2002	52.75	52.75	52.35	52.45
128	AMEX	IXC	Mon, Jul 1, 2002	53.65	53.65	53.41	53.45
127	AMEX	IXC	Fri, Jun 28, 2002	52.90	53.54	52.90	53.45
126	AMEX	IXC	Thu, Jun 27, 2002	52.15	52.48	51.74	52.48
125	AMEX	IXC	Wed, Jun 26, 2002	51.84	52.09	51.76	52.05
124	AMEX	IXC	Tue, Jun 25, 2002	52.56	52.60	51.90	51.90
123	AMEX	IXC	Mon, Jun 24, 2002	51.92	51.92	51.31	51.75
122	AMEX	IXC	Fri, Jun 21, 2002	51.35	51.49	51.35	51.49
121	AMEX	IXC	Thu, Jun 20, 2002	52.30	52.35	51.90	51.90
120	AMEX	IXC	Wed, Jun 19, 2002	52.04	52.05	51.50	51.55
119	AMEX	IXC	Tue, Jun 18, 2002	52.49	52.49	52.20	52.29
118	AMEX	IXC	Mon, Jun 17, 2002	51.36	52.14	51.35	52.14
117	AMEX	IXC	Fri, Jun 14, 2002	50.25	50.80	50.25	50.80
116	AMEX	IXC	Thu, Jun 13, 2002	51.00	51.70	51.00	51.70
115	AMEX	IXC	Wed, Jun 12, 2002	51.36	51.36	51.36	51.36
114	AMEX	IXC	Tue, Jun 11, 2002	51.81	51.81	51.25	51.25
113	AMEX	IXC	Mon, Jun 10, 2002	51.40	51.40	51.40	51.40
112	AMEX	IXC	Fri, Jun 7, 2002	51.60	52.05	51.60	52.05
111	AMEX	IXC	Thu, Jun 6, 2002	51.80	51.80	51.80	51.80
110	AMEX	IXC	Wed, Jun 5, 2002	51.96	52.10	51.89	52.05
109	AMEX	IXC	Tue, Jun 4, 2002	52.68	52.68	52.15	52.15
108	AMEX	IXC	Mon, Jun 3, 2002	53.54	53.54	53.05	53.05
107	AMEX	IXC	Fri, May 31, 2002	53.44	53.52	53.44	53.52
106	AMEX	IXC	Thu, May 30, 2002	53.34	53.34	52.75	52.75
105	AMEX	IXC	Wed, May 29, 2002	53.49	53.49	53.44	53.44
104	AMEX	IXC	Tue, May 28, 2002	53.50	53.50	53.50	53.50
103	AMEX	IXC	Fri, May 24, 2002	54.21	54.21	54.04	54.04
102	AMEX	IXC	Thu, May 23, 2002	54.00	54.05	53.96	54.05
101	AMEX	IXC	Wed, May 22, 2002	53.59	53.80	53.59	53.76
100	AMEX	IXC	Tue, May 21, 2002	53.84	53.84	53.84	53.84
99	AMEX	IXC	Mon, May 20, 2002	53.92	53.92	53.55	53.69
98	AMEX	IXC	Fri, May 17, 2002	53.71	53.74	53.71	53.74
97	AMEX	IXC	Wed, May 15, 2002	53.91	53.91	53.55	53.55
96	AMEX	IXC	Tue, May 14, 2002	54.14	54.19	53.90	54.06
95	AMEX	IXC	Mon, May 13, 2002	53.39	53.70	53.39	53.70
94	AMEX	IXC	Thu, May 9, 2002	53.14	53.14	53.00	53.00
93	AMEX	IXC	Wed, May 8, 2002	52.75	53.25	52.75	53.25
92	AMEX	IXC	Tue, May 7, 2002	52.39	52.65	52.39	52.65
91	AMEX	IXC	Mon, May 6, 2002	53.54	53.54	52.85	52.85
90	AMEX	IXC	Fri, May 3, 2002	54.05	54.10	54.00	54.09
89	AMEX	IXC	Thu, May 2, 2002	53.05	53.19	53.05	53.19
88	AMEX	IXC	Wed, May 1, 2002	52.75	53.19	52.75	53.19
87	AMEX	IXC	Tue, Apr 30, 2002	52.91	52.91	52.91	52.91
86	AMEX	IXC	Mon, Apr 29, 2002	52.50	52.50	52.50	52.50
85	AMEX	IXC	Fri, Apr 26, 2002	52.60	52.64	52.50	52.50
84	AMEX	IXC	Thu, Apr 25, 2002	52.50	52.70	52.50	52.70
83	AMEX	IXC	Wed, Apr 24, 2002	52.76	52.76	52.71	52.71
82	AMEX	IXC	Tue, Apr 23, 2002	53.34	53.34	53.34	53.34
81	AMEX	IXC	Mon, Apr 22, 2002	53.71	53.71	53.69	53.69
80	AMEX	IXC	Fri, Apr 19, 2002	53.65	53.65	53.63	53.63
79	AMEX	IXC	Thu, Apr 18, 2002	53.91	53.91	53.79	53.80
78	AMEX	IXC	Tue, Apr 16, 2002	52.90	53.24	52.90	53.24
77	AMEX	IXC	Mon, Apr 15, 2002	52.27	52.64	52.27	52.64
76	AMEX	IXC	Fri, Apr 12, 2002	52.63	52.63	51.60	51.74
75	AMEX	IXC	Thu, Apr 11, 2002	53.20	53.20	52.96	52.96
74	AMEX	IXC	Wed, Apr 10, 2002	53.30	53.31	53.20	53.31
73	AMEX	IXC	Tue, Apr 9, 2002	53.60	53.60	52.98	53.01
72	AMEX	IXC	Mon, Apr 8, 2002	53.49	53.84	53.49	53.60
71	AMEX	IXC	Fri, Apr 5, 2002	53.56	53.69	53.31	53.31
70	AMEX	IXC	Thu, Apr 4, 2002	55.54	55.54	53.51	53.51
69	AMEX	IXC	Wed, Apr 3, 2002	55.30	55.35	54.88	54.88
68	AMEX	IXC	Tue, Apr 2, 2002	55.34	55.59	55.34	55.49
67	AMEX	IXC	Mon, Apr 1, 2002	55.04	55.09	54.94	55.04
66	AMEX	IXC	Thu, Mar 28, 2002	54.50	54.80	54.50	54.64
65	AMEX	IXC	Wed, Mar 27, 2002	54.20	54.34	54.20	54.34
64	AMEX	IXC	Tue, Mar 26, 2002	53.69	53.69	53.69	53.69
63	AMEX	IXC	Mon, Mar 25, 2002	53.58	53.58	53.31	53.31
62	AMEX	IXC	Fri, Mar 22, 2002	53.95	53.95	53.95	53.95
61	AMEX	IXC	Thu, Mar 21, 2002	54.11	54.44	54.11	54.44
60	AMEX	IXC	Wed, Mar 20, 2002	54.60	54.70	54.45	54.54
59	AMEX	IXC	Tue, Mar 19, 2002	54.78	54.78	54.64	54.69
58	AMEX	IXC	Mon, Mar 18, 2002	54.29	54.50	54.24	54.24
57	AMEX	IXC	Fri, Mar 15, 2002	53.94	54.35	53.94	54.35
56	AMEX	IXC	Thu, Mar 14, 2002	53.94	53.94	53.56	53.56
55	AMEX	IXC	Wed, Mar 13, 2002	54.28	54.28	53.90	54.04
54	AMEX	IXC	Tue, Mar 12, 2002	53.83	54.09	53.60	54.09
53	AMEX	IXC	Mon, Mar 11, 2002	53.74	53.80	53.66	53.76
52	AMEX	IXC	Fri, Mar 8, 2002	53.73	53.80	53.09	53.14
51	AMEX	IXC	Thu, Mar 7, 2002	53.48	53.50	53.18	53.45
50	AMEX	IXC	Wed, Mar 6, 2002	52.56	52.86	52.56	52.86
49	AMEX	IXC	Tue, Mar 5, 2002	52.34	52.34	52.29	52.34
48	AMEX	IXC	Mon, Mar 4, 2002	52.04	52.38	52.04	52.38
47	AMEX	IXC	Fri, Mar 1, 2002	51.48	51.69	51.48	51.69
46	AMEX	IXC	Thu, Feb 28, 2002	50.91	51.34	50.91	51.34
45	AMEX	IXC	Wed, Feb 27, 2002	51.14	51.14	51.14	51.14
44	AMEX	IXC	Tue, Feb 26, 2002	50.64	50.75	50.64	50.75
43	AMEX	IXC	Mon, Feb 25, 2002	50.49	50.58	50.38	50.58
42	AMEX	IXC	Fri, Feb 22, 2002	49.29	49.29	49.29	49.29
41	AMEX	IXC	Thu, Feb 21, 2002	48.96	49.30	48.95	49.25
40	AMEX	IXC	Tue, Feb 19, 2002	49.08	49.08	49.03	49.03
39	AMEX	IXC	Fri, Feb 15, 2002	49.58	49.60	49.55	49.55
38	AMEX	IXC	Wed, Feb 13, 2002	48.52	48.52	48.52	48.52
37	AMEX	IXC	Tue, Feb 12, 2002	48.54	48.54	48.54	48.54
36	AMEX	IXC	Tue, Feb 5, 2002	48.08	48.08	48.08	48.08
35	AMEX	IXC	Mon, Feb 4, 2002	48.98	48.98	48.98	48.98
34	AMEX	IXC	Wed, Jan 30, 2002	47.40	47.40	47.40	47.40
33	AMEX	IXC	Tue, Jan 29, 2002	47.54	47.54	47.54	47.54
32	AMEX	IXC	Mon, Jan 28, 2002	48.83	48.83	48.83	48.83
31	AMEX	IXC	Fri, Jan 25, 2002	48.12	48.12	48.12	48.12
30	AMEX	IXC	Thu, Jan 24, 2002	48.03	48.03	48.03	48.03
29	AMEX	IXC	Wed, Jan 23, 2002	47.20	47.20	47.20	47.20
28	AMEX	IXC	Fri, Jan 18, 2002	46.95	46.95	46.95	46.95
27	AMEX	IXC	Thu, Jan 17, 2002	47.33	47.33	47.33	47.33
26	AMEX	IXC	Wed, Jan 16, 2002	47.20	47.20	47.20	47.20
25	AMEX	IXC	Mon, Jan 14, 2002	47.34	47.34	47.23	47.23
24	AMEX	IXC	Fri, Jan 11, 2002	47.93	47.93	47.93	47.93
23	AMEX	IXC	Thu, Jan 10, 2002	48.00	48.04	48.00	48.04
22	AMEX	IXC	Wed, Jan 9, 2002	48.27	48.39	48.27	48.30
21	AMEX	IXC	Tue, Jan 8, 2002	48.58	48.58	48.48	48.48
20	AMEX	IXC	Mon, Jan 7, 2002	48.89	48.89	48.77	48.85
19	AMEX	IXC	Fri, Jan 4, 2002	49.03	49.13	49.03	49.13
18	AMEX	IXC	Thu, Jan 3, 2002	49.10	49.10	48.94	48.95
17	AMEX	IXC	Wed, Jan 2, 2002	48.76	48.76	48.46	48.74
16	AMEX	IXC	Mon, Dec 31, 2001	49.47	49.47	49.47	49.47
15	AMEX	IXC	Fri, Dec 28, 2001	49.60	49.68	49.50	49.50
14	AMEX	IXC	Thu, Dec 27, 2001	49.06	49.49	49.06	49.23
13	AMEX	IXC	Mon, Dec 24, 2001	47.58	47.58	47.58	47.58
12	AMEX	IXC	Fri, Dec 21, 2001	48.17	48.29	48.17	48.23
11	AMEX	IXC	Wed, Dec 19, 2001	47.15	47.34	47.15	47.34
10	AMEX	IXC	Tue, Dec 18, 2001	47.33	47.33	47.08	47.08
9	AMEX	IXC	Mon, Dec 17, 2001	46.99	46.99	46.99	46.99
8	AMEX	IXC	Wed, Dec 12, 2001	46.75	46.89	46.75	46.89
7	AMEX	IXC	Fri, Dec 7, 2001	47.55	47.70	47.55	47.70
6	AMEX	IXC	Thu, Dec 6, 2001	48.60	48.60	48.60	48.60
5	AMEX	IXC	Mon, Dec 3, 2001	47.59	47.59	47.59	47.59
4	AMEX	IXC	Fri, Nov 30, 2001	47.20	47.20	47.20	47.20
3	AMEX	IXC	Wed, Nov 28, 2001	46.45	46.54	46.45	46.54
2	AMEX	IXC	Tue, Nov 27, 2001	46.50	47.10	46.25	47.05
1	AMEX	IXC	Mon, Nov 26, 2001	46.83	46.83	46.83	46.83
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Energy ETF AMEX:IXC 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