iShares Global Healthcare ETF AMEX:IXJ Historical Prices

Below are the 5593 trading days of historical prices for IXJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5593	AMEX	IXJ	Wed, Mar 6, 2024	91.59	92.24	91.57	91.95
5592	AMEX	IXJ	Tue, Mar 5, 2024	91.94	92.13	91.01	91.28
5591	AMEX	IXJ	Mon, Mar 4, 2024	91.87	92.12	91.69	91.88
5590	AMEX	IXJ	Fri, Mar 1, 2024	91.26	92.00	90.96	91.98
5589	AMEX	IXJ	Thu, Feb 29, 2024	91.61	91.68	90.83	90.96
5588	AMEX	IXJ	Wed, Feb 28, 2024	91.76	91.87	91.29	91.59
5587	AMEX	IXJ	Tue, Feb 27, 2024	92.08	92.35	91.75	92.14
5586	AMEX	IXJ	Mon, Feb 26, 2024	92.65	92.85	92.17	92.28
5585	AMEX	IXJ	Fri, Feb 23, 2024	92.33	92.79	92.32	92.66
5584	AMEX	IXJ	Thu, Feb 22, 2024	91.43	92.34	91.22	92.20
5583	AMEX	IXJ	Wed, Feb 21, 2024	90.76	91.26	90.46	91.26
5582	AMEX	IXJ	Tue, Feb 20, 2024	91.66	91.66	90.83	91.01
5581	AMEX	IXJ	Fri, Feb 16, 2024	90.77	91.72	90.59	91.14
5580	AMEX	IXJ	Thu, Feb 15, 2024	90.15	90.87	90.15	90.76
5579	AMEX	IXJ	Wed, Feb 14, 2024	89.64	90.25	89.52	90.15
5578	AMEX	IXJ	Tue, Feb 13, 2024	89.56	89.89	88.88	89.30
5577	AMEX	IXJ	Mon, Feb 12, 2024	90.02	90.19	89.56	90.15
5576	AMEX	IXJ	Fri, Feb 9, 2024	90.26	90.31	89.89	90.19
5575	AMEX	IXJ	Thu, Feb 8, 2024	90.18	90.18	89.68	90.10
5574	AMEX	IXJ	Wed, Feb 7, 2024	90.46	90.89	90.27	90.48
5573	AMEX	IXJ	Tue, Feb 6, 2024	90.01	90.38	89.62	90.37
5572	AMEX	IXJ	Mon, Feb 5, 2024	89.48	89.89	89.18	89.56
5571	AMEX	IXJ	Fri, Feb 2, 2024	89.32	89.46	88.90	89.17
5570	AMEX	IXJ	Thu, Feb 1, 2024	88.86	89.69	88.39	89.65
5569	AMEX	IXJ	Wed, Jan 31, 2024	89.39	89.68	88.76	88.84
5568	AMEX	IXJ	Tue, Jan 30, 2024	88.82	89.00	88.44	88.84
5567	AMEX	IXJ	Mon, Jan 29, 2024	88.17	88.82	88.16	88.74
5566	AMEX	IXJ	Fri, Jan 26, 2024	88.23	88.39	88.02	88.17
5565	AMEX	IXJ	Thu, Jan 25, 2024	87.41	87.61	86.86	87.55
5564	AMEX	IXJ	Wed, Jan 24, 2024	88.65	88.78	87.69	87.72
5563	AMEX	IXJ	Tue, Jan 23, 2024	88.12	88.42	87.73	88.33
5562	AMEX	IXJ	Mon, Jan 22, 2024	88.32	88.78	88.20	88.56
5561	AMEX	IXJ	Fri, Jan 19, 2024	88.08	88.39	87.76	88.22
5560	AMEX	IXJ	Thu, Jan 18, 2024	87.64	88.29	87.19	88.24
5559	AMEX	IXJ	Wed, Jan 17, 2024	88.16	88.48	87.90	88.09
5558	AMEX	IXJ	Tue, Jan 16, 2024	88.96	89.03	88.38	88.50
5557	AMEX	IXJ	Fri, Jan 12, 2024	89.35	89.78	89.19	89.35
5556	AMEX	IXJ	Thu, Jan 11, 2024	89.72	89.77	88.97	89.46
5555	AMEX	IXJ	Wed, Jan 10, 2024	89.46	89.80	89.14	89.67
5554	AMEX	IXJ	Tue, Jan 9, 2024	89.00	89.71	88.80	89.11
5553	AMEX	IXJ	Mon, Jan 8, 2024	88.40	89.19	88.21	89.14
5552	AMEX	IXJ	Fri, Jan 5, 2024	88.27	88.75	88.00	88.35
5551	AMEX	IXJ	Thu, Jan 4, 2024	88.12	88.89	88.12	88.45
5550	AMEX	IXJ	Wed, Jan 3, 2024	87.87	88.29	87.64	87.89
5549	AMEX	IXJ	Tue, Jan 2, 2024	86.30	88.02	86.30	87.81
5548	AMEX	IXJ	Fri, Dec 29, 2023	86.61	86.82	86.44	86.72
5547	AMEX	IXJ	Thu, Dec 28, 2023	86.47	87.06	86.47	86.59
5546	AMEX	IXJ	Wed, Dec 27, 2023	85.96	86.44	85.90	86.34
5545	AMEX	IXJ	Tue, Dec 26, 2023	85.74	86.15	85.52	85.94
5544	AMEX	IXJ	Fri, Dec 22, 2023	85.56	85.96	85.41	85.67
5543	AMEX	IXJ	Thu, Dec 21, 2023	84.80	85.40	84.80	85.37
5542	AMEX	IXJ	Wed, Dec 20, 2023	85.29	85.48	84.20	84.28
5541	AMEX	IXJ	Tue, Dec 19, 2023	85.49	85.94	85.41	85.38
5540	AMEX	IXJ	Mon, Dec 18, 2023	85.49	85.60	85.16	85.37
5539	AMEX	IXJ	Fri, Dec 15, 2023	85.51	85.51	84.90	85.12
5538	AMEX	IXJ	Thu, Dec 14, 2023	86.46	86.46	85.61	85.91
5537	AMEX	IXJ	Wed, Dec 13, 2023	84.60	86.27	84.37	86.21
5536	AMEX	IXJ	Tue, Dec 12, 2023	84.35	84.78	84.07	84.67
5535	AMEX	IXJ	Mon, Dec 11, 2023	84.08	84.38	83.87	84.35
5534	AMEX	IXJ	Fri, Dec 8, 2023	83.74	84.00	83.41	83.86
5533	AMEX	IXJ	Thu, Dec 7, 2023	83.73	83.87	83.22	83.65
5532	AMEX	IXJ	Wed, Dec 6, 2023	83.92	84.11	83.67	83.73
5531	AMEX	IXJ	Tue, Dec 5, 2023	83.87	83.91	83.47	83.78
5530	AMEX	IXJ	Mon, Dec 4, 2023	83.90	84.18	83.77	84.13
5529	AMEX	IXJ	Fri, Dec 1, 2023	83.58	84.12	83.40	84.06
5528	AMEX	IXJ	Thu, Nov 30, 2023	82.88	83.78	82.64	83.73
5527	AMEX	IXJ	Wed, Nov 29, 2023	82.68	83.17	82.68	82.89
5526	AMEX	IXJ	Tue, Nov 28, 2023	82.90	83.06	82.63	82.73
5525	AMEX	IXJ	Mon, Nov 27, 2023	83.59	83.74	83.13	83.19
5524	AMEX	IXJ	Fri, Nov 24, 2023	83.45	83.86	83.45	83.79
5523	AMEX	IXJ	Wed, Nov 22, 2023	83.13	83.39	82.92	83.24
5522	AMEX	IXJ	Tue, Nov 21, 2023	82.80	83.10	82.75	82.92
5521	AMEX	IXJ	Mon, Nov 20, 2023	81.84	82.74	81.72	82.53
5520	AMEX	IXJ	Fri, Nov 17, 2023	82.27	82.44	81.96	82.17
5519	AMEX	IXJ	Thu, Nov 16, 2023	81.74	82.03	81.57	81.93
5518	AMEX	IXJ	Wed, Nov 15, 2023	81.65	81.95	81.51	81.61
5517	AMEX	IXJ	Tue, Nov 14, 2023	81.51	82.08	81.47	81.71
5516	AMEX	IXJ	Mon, Nov 13, 2023	80.54	81.20	80.19	81.00
5515	AMEX	IXJ	Fri, Nov 10, 2023	80.45	80.72	79.58	80.63
5514	AMEX	IXJ	Thu, Nov 9, 2023	81.83	81.83	80.22	80.25
5513	AMEX	IXJ	Wed, Nov 8, 2023	81.85	82.11	81.24	81.65
5512	AMEX	IXJ	Tue, Nov 7, 2023	81.49	81.76	81.36	81.62
5511	AMEX	IXJ	Mon, Nov 6, 2023	81.34	81.78	81.27	81.62
5510	AMEX	IXJ	Fri, Nov 3, 2023	81.22	81.60	81.01	81.21
5509	AMEX	IXJ	Thu, Nov 2, 2023	80.16	80.98	80.13	80.88
5508	AMEX	IXJ	Wed, Nov 1, 2023	79.29	79.93	79.15	79.69
5507	AMEX	IXJ	Tue, Oct 31, 2023	79.03	79.40	78.74	79.28
5506	AMEX	IXJ	Mon, Oct 30, 2023	78.89	79.06	78.42	78.92
5505	AMEX	IXJ	Fri, Oct 27, 2023	79.38	79.38	77.96	78.24
5504	AMEX	IXJ	Thu, Oct 26, 2023	80.12	80.50	79.66	79.71
5503	AMEX	IXJ	Wed, Oct 25, 2023	80.99	81.20	80.06	80.62
5502	AMEX	IXJ	Tue, Oct 24, 2023	80.83	81.50	80.79	81.29
5501	AMEX	IXJ	Mon, Oct 23, 2023	81.15	81.59	80.94	80.97
5500	AMEX	IXJ	Fri, Oct 20, 2023	81.41	81.82	81.26	81.31
5499	AMEX	IXJ	Thu, Oct 19, 2023	82.27	82.34	81.07	81.53
5498	AMEX	IXJ	Wed, Oct 18, 2023	83.44	83.47	82.45	82.59
5497	AMEX	IXJ	Tue, Oct 17, 2023	83.39	84.14	83.34	83.64
5496	AMEX	IXJ	Mon, Oct 16, 2023	83.40	84.08	83.34	83.79
5495	AMEX	IXJ	Fri, Oct 13, 2023	83.20	83.80	82.94	83.26
5494	AMEX	IXJ	Thu, Oct 12, 2023	83.76	83.84	82.89	82.99
5493	AMEX	IXJ	Wed, Oct 11, 2023	84.09	84.13	83.33	83.72
5492	AMEX	IXJ	Tue, Oct 10, 2023	83.29	84.10	83.09	83.73
5491	AMEX	IXJ	Mon, Oct 9, 2023	82.61	83.23	82.42	83.19
5490	AMEX	IXJ	Fri, Oct 6, 2023	81.91	83.23	81.91	82.95
5489	AMEX	IXJ	Thu, Oct 5, 2023	81.73	82.21	81.42	82.12
5488	AMEX	IXJ	Wed, Oct 4, 2023	81.40	81.68	81.03	81.62
5487	AMEX	IXJ	Tue, Oct 3, 2023	81.70	81.71	80.90	81.19
5486	AMEX	IXJ	Mon, Oct 2, 2023	82.06	82.14	81.23	82.10
5485	AMEX	IXJ	Fri, Sep 29, 2023	83.34	83.34	82.26	82.42
5484	AMEX	IXJ	Thu, Sep 28, 2023	82.55	83.14	82.55	82.89
5483	AMEX	IXJ	Wed, Sep 27, 2023	83.10	83.15	81.98	82.55
5482	AMEX	IXJ	Tue, Sep 26, 2023	83.26	83.50	82.89	82.89
5481	AMEX	IXJ	Mon, Sep 25, 2023	83.04	83.67	82.87	83.62
5480	AMEX	IXJ	Fri, Sep 22, 2023	83.38	83.67	83.15	83.20
5479	AMEX	IXJ	Thu, Sep 21, 2023	83.95	84.04	83.27	83.30
5478	AMEX	IXJ	Wed, Sep 20, 2023	84.75	85.11	84.47	84.47
5477	AMEX	IXJ	Tue, Sep 19, 2023	84.20	84.55	83.87	84.40
5476	AMEX	IXJ	Mon, Sep 18, 2023	84.58	84.71	84.05	84.32
5475	AMEX	IXJ	Fri, Sep 15, 2023	85.30	85.71	84.79	84.82
5474	AMEX	IXJ	Thu, Sep 14, 2023	85.27	85.47	85.05	85.24
5473	AMEX	IXJ	Wed, Sep 13, 2023	84.64	85.10	84.61	84.82
5472	AMEX	IXJ	Tue, Sep 12, 2023	84.86	85.25	84.54	84.99
5471	AMEX	IXJ	Mon, Sep 11, 2023	84.68	85.28	84.51	85.11
5470	AMEX	IXJ	Fri, Sep 8, 2023	84.48	84.73	84.38	84.50
5469	AMEX	IXJ	Thu, Sep 7, 2023	84.20	84.85	84.20	84.55
5468	AMEX	IXJ	Wed, Sep 6, 2023	84.51	84.51	83.72	84.09
5467	AMEX	IXJ	Tue, Sep 5, 2023	85.37	85.41	84.56	84.56
5466	AMEX	IXJ	Fri, Sep 1, 2023	85.70	85.85	85.26	85.41
5465	AMEX	IXJ	Thu, Aug 31, 2023	86.17	86.17	85.16	85.20
5464	AMEX	IXJ	Wed, Aug 30, 2023	86.34	86.67	86.09	86.10
5463	AMEX	IXJ	Tue, Aug 29, 2023	85.54	86.32	85.50	86.27
5462	AMEX	IXJ	Mon, Aug 28, 2023	85.45	85.71	85.18	85.49
5461	AMEX	IXJ	Fri, Aug 25, 2023	84.88	85.44	84.55	85.19
5460	AMEX	IXJ	Thu, Aug 24, 2023	85.25	85.78	84.66	84.68
5459	AMEX	IXJ	Wed, Aug 23, 2023	85.54	85.69	85.28	85.49
5458	AMEX	IXJ	Tue, Aug 22, 2023	85.37	85.37	85.01	85.05
5457	AMEX	IXJ	Mon, Aug 21, 2023	85.14	85.43	84.95	85.35
5456	AMEX	IXJ	Fri, Aug 18, 2023	84.91	85.25	84.78	85.13
5455	AMEX	IXJ	Thu, Aug 17, 2023	85.51	85.75	85.15	85.21
5454	AMEX	IXJ	Wed, Aug 16, 2023	86.03	86.36	85.65	85.72
5453	AMEX	IXJ	Tue, Aug 15, 2023	86.36	86.61	86.26	86.36
5452	AMEX	IXJ	Mon, Aug 14, 2023	86.28	86.89	86.26	86.66
5451	AMEX	IXJ	Fri, Aug 11, 2023	86.00	86.61	86.00	86.46
5450	AMEX	IXJ	Thu, Aug 10, 2023	86.56	87.30	86.14	86.19
5449	AMEX	IXJ	Wed, Aug 9, 2023	86.35	86.73	86.23	86.45
5448	AMEX	IXJ	Tue, Aug 8, 2023	86.05	86.45	85.90	86.37
5447	AMEX	IXJ	Mon, Aug 7, 2023	84.76	85.47	84.73	85.40
5446	AMEX	IXJ	Fri, Aug 4, 2023	84.74	85.16	84.26	84.44
5445	AMEX	IXJ	Thu, Aug 3, 2023	84.68	84.88	84.45	84.70
5444	AMEX	IXJ	Wed, Aug 2, 2023	85.05	85.53	84.93	85.11
5443	AMEX	IXJ	Tue, Aug 1, 2023	85.72	86.01	85.24	85.38
5442	AMEX	IXJ	Mon, Jul 31, 2023	86.42	86.42	85.77	85.96
5441	AMEX	IXJ	Fri, Jul 28, 2023	86.23	86.42	85.90	86.25
5440	AMEX	IXJ	Thu, Jul 27, 2023	86.75	86.98	85.90	86.01
5439	AMEX	IXJ	Wed, Jul 26, 2023	86.02	86.72	85.94	86.40
5438	AMEX	IXJ	Tue, Jul 25, 2023	86.03	86.86	85.95	86.60
5437	AMEX	IXJ	Mon, Jul 24, 2023	86.85	87.10	86.52	86.56
5436	AMEX	IXJ	Fri, Jul 21, 2023	86.36	87.20	86.20	86.96
5435	AMEX	IXJ	Thu, Jul 20, 2023	85.49	86.50	85.49	86.33
5434	AMEX	IXJ	Wed, Jul 19, 2023	85.06	85.61	84.93	85.04
5433	AMEX	IXJ	Tue, Jul 18, 2023	84.20	85.07	84.17	84.75
5432	AMEX	IXJ	Mon, Jul 17, 2023	84.17	84.22	83.81	84.01
5431	AMEX	IXJ	Fri, Jul 14, 2023	83.97	84.58	83.86	84.36
5430	AMEX	IXJ	Thu, Jul 13, 2023	83.52	83.59	83.18	83.33
5429	AMEX	IXJ	Wed, Jul 12, 2023	83.10	83.29	82.72	82.88
5428	AMEX	IXJ	Tue, Jul 11, 2023	82.74	82.96	82.44	82.77
5427	AMEX	IXJ	Mon, Jul 10, 2023	82.20	82.87	82.20	82.78
5426	AMEX	IXJ	Fri, Jul 7, 2023	82.88	82.88	82.20	82.27
5425	AMEX	IXJ	Thu, Jul 6, 2023	83.15	83.31	82.79	83.03
5424	AMEX	IXJ	Wed, Jul 5, 2023	83.70	84.09	83.70	83.89
5423	AMEX	IXJ	Mon, Jul 3, 2023	84.41	84.41	83.76	84.00
5422	AMEX	IXJ	Fri, Jun 30, 2023	84.51	85.07	84.51	84.99
5421	AMEX	IXJ	Thu, Jun 29, 2023	83.39	84.06	83.27	84.01
5420	AMEX	IXJ	Wed, Jun 28, 2023	83.85	83.88	83.43	83.69
5419	AMEX	IXJ	Tue, Jun 27, 2023	83.92	84.08	83.37	83.85
5418	AMEX	IXJ	Mon, Jun 26, 2023	84.43	84.43	83.44	84.06
5417	AMEX	IXJ	Fri, Jun 23, 2023	84.56	84.84	84.40	84.57
5416	AMEX	IXJ	Thu, Jun 22, 2023	84.45	85.02	84.45	84.91
5415	AMEX	IXJ	Wed, Jun 21, 2023	84.43	84.82	84.10	84.59
5414	AMEX	IXJ	Tue, Jun 20, 2023	84.28	84.91	84.16	84.60
5413	AMEX	IXJ	Fri, Jun 16, 2023	85.28	85.67	84.97	85.07
5412	AMEX	IXJ	Thu, Jun 15, 2023	83.83	85.05	83.83	85.02
5411	AMEX	IXJ	Wed, Jun 14, 2023	84.14	84.22	83.47	83.77
5410	AMEX	IXJ	Tue, Jun 13, 2023	84.29	84.66	84.26	84.56
5409	AMEX	IXJ	Mon, Jun 12, 2023	84.10	84.25	83.74	84.24
5408	AMEX	IXJ	Fri, Jun 9, 2023	83.77	84.15	83.56	83.99
5407	AMEX	IXJ	Thu, Jun 8, 2023	83.27	83.98	83.13	83.89
5406	AMEX	IXJ	Wed, Jun 7, 2023	83.67	83.80	83.19	83.28
5405	AMEX	IXJ	Tue, Jun 6, 2023	85.29	85.29	84.25	83.92
5404	AMEX	IXJ	Mon, Jun 5, 2023	84.76	85.10	84.64	84.62
5403	AMEX	IXJ	Fri, Jun 2, 2023	84.06	84.75	83.85	84.62
5402	AMEX	IXJ	Thu, Jun 1, 2023	83.06	83.70	82.67	83.60
5401	AMEX	IXJ	Wed, May 31, 2023	82.42	83.18	82.07	83.06
5400	AMEX	IXJ	Tue, May 30, 2023	83.00	83.18	82.41	82.57
5399	AMEX	IXJ	Fri, May 26, 2023	83.40	83.90	83.10	83.26
5398	AMEX	IXJ	Thu, May 25, 2023	83.68	83.76	82.74	83.21
5397	AMEX	IXJ	Wed, May 24, 2023	84.33	84.33	83.92	83.98
5396	AMEX	IXJ	Tue, May 23, 2023	85.45	85.52	84.56	84.67
5395	AMEX	IXJ	Mon, May 22, 2023	85.65	86.04	85.60	85.64
5394	AMEX	IXJ	Fri, May 19, 2023	85.30	86.00	85.30	85.61
5393	AMEX	IXJ	Thu, May 18, 2023	85.28	85.28	84.52	85.12
5392	AMEX	IXJ	Wed, May 17, 2023	85.50	85.51	84.53	85.30
5391	AMEX	IXJ	Tue, May 16, 2023	85.74	85.74	85.30	85.32
5390	AMEX	IXJ	Mon, May 15, 2023	86.15	86.15	85.66	85.97
5389	AMEX	IXJ	Fri, May 12, 2023	86.25	86.43	85.71	85.99
5388	AMEX	IXJ	Thu, May 11, 2023	86.20	86.20	85.59	86.14
5387	AMEX	IXJ	Wed, May 10, 2023	86.41	86.55	85.88	86.40
5386	AMEX	IXJ	Tue, May 9, 2023	86.36	86.62	86.16	86.23
5385	AMEX	IXJ	Mon, May 8, 2023	86.97	86.97	86.51	86.75
5384	AMEX	IXJ	Fri, May 5, 2023	86.40	87.05	86.18	86.83
5383	AMEX	IXJ	Thu, May 4, 2023	86.40	86.40	85.76	86.07
5382	AMEX	IXJ	Wed, May 3, 2023	86.88	87.60	86.57	86.61
5381	AMEX	IXJ	Tue, May 2, 2023	86.53	86.96	86.01	86.49
5380	AMEX	IXJ	Mon, May 1, 2023	86.44	87.05	86.35	86.82
5379	AMEX	IXJ	Fri, Apr 28, 2023	85.69	86.64	85.69	86.35
5378	AMEX	IXJ	Thu, Apr 27, 2023	85.72	86.05	85.00	85.94
5377	AMEX	IXJ	Wed, Apr 26, 2023	86.41	86.43	85.26	85.66
5376	AMEX	IXJ	Tue, Apr 25, 2023	87.39	87.75	86.76	86.78
5375	AMEX	IXJ	Mon, Apr 24, 2023	87.21	87.55	87.09	87.55
5374	AMEX	IXJ	Fri, Apr 21, 2023	86.86	87.24	86.77	87.24
5373	AMEX	IXJ	Thu, Apr 20, 2023	86.21	86.48	86.05	86.33
5372	AMEX	IXJ	Wed, Apr 19, 2023	86.35	86.66	86.13	86.53
5371	AMEX	IXJ	Tue, Apr 18, 2023	87.13	87.13	86.44	86.58
5370	AMEX	IXJ	Mon, Apr 17, 2023	87.15	87.15	86.60	87.03
5369	AMEX	IXJ	Fri, Apr 14, 2023	87.53	87.68	86.72	87.00
5368	AMEX	IXJ	Thu, Apr 13, 2023	86.87	87.78	86.79	87.62
5367	AMEX	IXJ	Wed, Apr 12, 2023	86.55	86.92	86.30	86.37
5366	AMEX	IXJ	Tue, Apr 11, 2023	85.94	86.33	85.94	86.08
5365	AMEX	IXJ	Mon, Apr 10, 2023	85.64	85.96	85.34	85.87
5364	AMEX	IXJ	Thu, Apr 6, 2023	85.90	86.22	85.76	86.01
5363	AMEX	IXJ	Wed, Apr 5, 2023	84.76	85.66	84.74	85.58
5362	AMEX	IXJ	Tue, Apr 4, 2023	84.18	84.67	84.06	84.28
5361	AMEX	IXJ	Mon, Apr 3, 2023	83.58	84.22	83.29	84.21
5360	AMEX	IXJ	Fri, Mar 31, 2023	82.85	83.51	82.85	83.36
5359	AMEX	IXJ	Thu, Mar 30, 2023	82.54	82.67	82.24	82.64
5358	AMEX	IXJ	Wed, Mar 29, 2023	82.26	82.26	81.82	82.10
5357	AMEX	IXJ	Tue, Mar 28, 2023	82.06	82.33	81.65	81.81
5356	AMEX	IXJ	Mon, Mar 27, 2023	82.20	82.54	82.05	82.27
5355	AMEX	IXJ	Fri, Mar 24, 2023	80.49	81.65	80.23	81.58
5354	AMEX	IXJ	Thu, Mar 23, 2023	81.05	81.53	80.27	80.67
5353	AMEX	IXJ	Wed, Mar 22, 2023	81.63	81.93	80.58	80.66
5352	AMEX	IXJ	Tue, Mar 21, 2023	81.45	81.69	80.99	81.60
5351	AMEX	IXJ	Mon, Mar 20, 2023	80.37	81.14	80.31	81.03
5350	AMEX	IXJ	Fri, Mar 17, 2023	80.61	80.71	79.82	80.01
5349	AMEX	IXJ	Thu, Mar 16, 2023	79.62	80.87	79.46	80.76
5348	AMEX	IXJ	Wed, Mar 15, 2023	79.29	79.97	79.22	79.92
5347	AMEX	IXJ	Tue, Mar 14, 2023	80.22	80.48	79.68	80.38
5346	AMEX	IXJ	Mon, Mar 13, 2023	78.83	80.43	78.72	79.66
5345	AMEX	IXJ	Fri, Mar 10, 2023	79.52	80.07	78.86	79.07
5344	AMEX	IXJ	Thu, Mar 9, 2023	80.36	80.57	79.21	79.48
5343	AMEX	IXJ	Wed, Mar 8, 2023	80.24	80.53	79.86	80.13
5342	AMEX	IXJ	Tue, Mar 7, 2023	81.69	81.83	80.25	80.38
5341	AMEX	IXJ	Mon, Mar 6, 2023	81.79	81.99	81.46	81.68
5340	AMEX	IXJ	Fri, Mar 3, 2023	81.16	81.79	80.99	81.79
5339	AMEX	IXJ	Thu, Mar 2, 2023	80.16	81.01	80.10	80.81
5338	AMEX	IXJ	Wed, Mar 1, 2023	80.33	80.65	80.17	80.43
5337	AMEX	IXJ	Tue, Feb 28, 2023	81.10	81.10	80.54	80.60
5336	AMEX	IXJ	Mon, Feb 27, 2023	81.84	82.15	81.21	81.35
5335	AMEX	IXJ	Fri, Feb 24, 2023	81.94	81.96	81.16	81.48
5334	AMEX	IXJ	Thu, Feb 23, 2023	82.42	82.90	82.04	82.60
5333	AMEX	IXJ	Wed, Feb 22, 2023	82.75	82.91	82.31	82.39
5332	AMEX	IXJ	Tue, Feb 21, 2023	83.11	83.34	82.60	82.62
5331	AMEX	IXJ	Fri, Feb 17, 2023	82.61	83.68	82.43	83.64
5330	AMEX	IXJ	Thu, Feb 16, 2023	82.93	83.43	82.60	82.83
5329	AMEX	IXJ	Wed, Feb 15, 2023	83.71	83.82	83.40	83.68
5328	AMEX	IXJ	Tue, Feb 14, 2023	84.44	84.80	83.77	84.15
5327	AMEX	IXJ	Mon, Feb 13, 2023	83.77	84.51	83.77	84.49
5326	AMEX	IXJ	Fri, Feb 10, 2023	83.26	83.89	83.26	83.80
5325	AMEX	IXJ	Thu, Feb 9, 2023	84.29	84.52	83.20	83.35
5324	AMEX	IXJ	Wed, Feb 8, 2023	83.93	84.29	83.79	83.88
5323	AMEX	IXJ	Tue, Feb 7, 2023	83.09	84.17	82.96	83.98
5322	AMEX	IXJ	Mon, Feb 6, 2023	83.53	83.75	83.28	83.39
5321	AMEX	IXJ	Fri, Feb 3, 2023	83.91	84.28	83.52	83.78
5320	AMEX	IXJ	Thu, Feb 2, 2023	84.36	84.36	83.42	83.95
5319	AMEX	IXJ	Wed, Feb 1, 2023	84.15	84.97	83.46	84.55
5318	AMEX	IXJ	Tue, Jan 31, 2023	83.49	84.45	83.49	84.42
5317	AMEX	IXJ	Mon, Jan 30, 2023	83.99	84.49	83.44	83.51
5316	AMEX	IXJ	Fri, Jan 27, 2023	84.43	84.57	84.04	84.13
5315	AMEX	IXJ	Thu, Jan 26, 2023	84.86	84.90	84.14	84.70
5314	AMEX	IXJ	Wed, Jan 25, 2023	84.14	84.75	84.01	84.74
5313	AMEX	IXJ	Tue, Jan 24, 2023	84.72	84.94	84.12	84.55
5312	AMEX	IXJ	Mon, Jan 23, 2023	85.06	85.53	84.77	85.22
5311	AMEX	IXJ	Fri, Jan 20, 2023	84.58	84.97	84.17	84.95
5310	AMEX	IXJ	Thu, Jan 19, 2023	84.25	84.94	84.21	84.61
5309	AMEX	IXJ	Wed, Jan 18, 2023	85.83	85.86	84.39	84.48
5308	AMEX	IXJ	Tue, Jan 17, 2023	85.69	85.78	85.34	85.36
5307	AMEX	IXJ	Fri, Jan 13, 2023	84.81	85.62	84.69	85.50
5306	AMEX	IXJ	Thu, Jan 12, 2023	85.16	85.25	84.02	84.89
5305	AMEX	IXJ	Wed, Jan 11, 2023	84.76	84.97	84.36	84.94
5304	AMEX	IXJ	Tue, Jan 10, 2023	84.10	84.74	84.02	84.71
5303	AMEX	IXJ	Mon, Jan 9, 2023	85.49	85.56	84.09	84.15
5302	AMEX	IXJ	Fri, Jan 6, 2023	84.79	85.48	83.85	85.26
5301	AMEX	IXJ	Thu, Jan 5, 2023	84.49	84.67	84.01	84.31
5300	AMEX	IXJ	Wed, Jan 4, 2023	85.42	85.52	84.71	85.18
5299	AMEX	IXJ	Tue, Jan 3, 2023	85.25	85.43	84.32	84.92
5298	AMEX	IXJ	Fri, Dec 30, 2022	85.06	85.06	84.27	84.88
5297	AMEX	IXJ	Thu, Dec 29, 2022	84.89	85.70	84.89	85.28
5296	AMEX	IXJ	Wed, Dec 28, 2022	84.95	85.43	84.30	84.30
5295	AMEX	IXJ	Tue, Dec 27, 2022	85.16	85.19	84.69	84.85
5294	AMEX	IXJ	Fri, Dec 23, 2022	84.93	85.18	84.59	85.11
5293	AMEX	IXJ	Thu, Dec 22, 2022	84.81	85.12	84.10	85.08
5292	AMEX	IXJ	Wed, Dec 21, 2022	84.59	85.44	84.45	85.21
5291	AMEX	IXJ	Tue, Dec 20, 2022	84.09	84.48	83.81	84.25
5290	AMEX	IXJ	Mon, Dec 19, 2022	84.59	84.63	83.86	84.22
5289	AMEX	IXJ	Fri, Dec 16, 2022	85.07	85.14	84.22	84.63
5288	AMEX	IXJ	Thu, Dec 15, 2022	86.54	86.70	85.44	85.79
5287	AMEX	IXJ	Wed, Dec 14, 2022	87.21	88.05	86.83	87.41
5286	AMEX	IXJ	Tue, Dec 13, 2022	88.03	88.18	86.87	87.17
5285	AMEX	IXJ	Mon, Dec 12, 2022	86.31	87.08	86.31	86.56
5284	AMEX	IXJ	Fri, Dec 9, 2022	87.16	87.45	86.31	86.39
5283	AMEX	IXJ	Thu, Dec 8, 2022	86.59	87.21	86.38	87.13
5282	AMEX	IXJ	Wed, Dec 7, 2022	85.95	86.74	85.95	86.56
5281	AMEX	IXJ	Tue, Dec 6, 2022	86.35	86.36	85.42	85.98
5280	AMEX	IXJ	Mon, Dec 5, 2022	86.81	86.95	86.29	86.46
5279	AMEX	IXJ	Fri, Dec 2, 2022	86.42	87.41	86.40	87.31
5278	AMEX	IXJ	Thu, Dec 1, 2022	87.22	87.55	86.79	87.16
5277	AMEX	IXJ	Wed, Nov 30, 2022	85.07	86.77	84.60	86.69
5276	AMEX	IXJ	Tue, Nov 29, 2022	84.92	85.09	84.59	84.89
5275	AMEX	IXJ	Mon, Nov 28, 2022	85.36	85.91	84.99	85.07
5274	AMEX	IXJ	Fri, Nov 25, 2022	85.16	85.72	85.14	85.65
5273	AMEX	IXJ	Wed, Nov 23, 2022	84.69	85.25	84.56	85.13
5272	AMEX	IXJ	Tue, Nov 22, 2022	84.25	84.75	84.21	84.72
5271	AMEX	IXJ	Mon, Nov 21, 2022	83.77	84.23	83.61	83.93
5270	AMEX	IXJ	Fri, Nov 18, 2022	83.46	83.96	83.35	83.85
5269	AMEX	IXJ	Thu, Nov 17, 2022	82.40	83.11	82.19	82.91
5268	AMEX	IXJ	Wed, Nov 16, 2022	83.17	83.73	82.95	83.05
5267	AMEX	IXJ	Tue, Nov 15, 2022	83.79	83.97	82.47	83.14
5266	AMEX	IXJ	Mon, Nov 14, 2022	83.14	84.08	83.01	83.10
5265	AMEX	IXJ	Fri, Nov 11, 2022	83.85	83.95	82.29	83.14
5264	AMEX	IXJ	Thu, Nov 10, 2022	83.64	84.06	82.87	83.96
5263	AMEX	IXJ	Wed, Nov 9, 2022	81.98	82.67	81.44	81.44
5262	AMEX	IXJ	Tue, Nov 8, 2022	81.91	82.82	81.45	82.25
5261	AMEX	IXJ	Mon, Nov 7, 2022	81.20	82.00	81.01	81.75
5260	AMEX	IXJ	Fri, Nov 4, 2022	81.31	81.41	80.10	81.15
5259	AMEX	IXJ	Thu, Nov 3, 2022	80.00	80.82	79.70	80.44
5258	AMEX	IXJ	Wed, Nov 2, 2022	81.94	82.80	80.78	80.78
5257	AMEX	IXJ	Tue, Nov 1, 2022	82.23	82.43	81.15	81.85
5256	AMEX	IXJ	Mon, Oct 31, 2022	81.49	82.10	81.38	81.92
5255	AMEX	IXJ	Fri, Oct 28, 2022	80.78	81.96	80.74	81.89
5254	AMEX	IXJ	Thu, Oct 27, 2022	81.35	81.35	80.58	80.65
5253	AMEX	IXJ	Wed, Oct 26, 2022	80.46	81.85	80.46	81.25
5252	AMEX	IXJ	Tue, Oct 25, 2022	79.41	80.30	79.41	80.23
5251	AMEX	IXJ	Mon, Oct 24, 2022	78.63	79.66	78.63	79.41
5250	AMEX	IXJ	Fri, Oct 21, 2022	76.52	78.41	76.15	78.26
5249	AMEX	IXJ	Thu, Oct 20, 2022	77.09	77.67	76.60	76.70
5248	AMEX	IXJ	Wed, Oct 19, 2022	78.14	78.14	76.76	77.27
5247	AMEX	IXJ	Tue, Oct 18, 2022	79.03	79.11	78.16	78.45
5246	AMEX	IXJ	Mon, Oct 17, 2022	77.57	78.25	77.49	78.07
5245	AMEX	IXJ	Fri, Oct 14, 2022	77.82	78.30	76.59	76.73
5244	AMEX	IXJ	Thu, Oct 13, 2022	74.56	77.56	74.50	77.22
5243	AMEX	IXJ	Wed, Oct 12, 2022	76.11	76.58	75.63	75.71
5242	AMEX	IXJ	Tue, Oct 11, 2022	75.57	76.85	75.48	76.09
5241	AMEX	IXJ	Mon, Oct 10, 2022	76.38	76.38	75.58	75.80
5240	AMEX	IXJ	Fri, Oct 7, 2022	77.23	77.32	75.96	76.35
5239	AMEX	IXJ	Thu, Oct 6, 2022	78.28	78.52	77.57	77.71
5238	AMEX	IXJ	Wed, Oct 5, 2022	78.05	79.23	77.94	78.84
5237	AMEX	IXJ	Tue, Oct 4, 2022	77.62	78.82	77.62	78.80
5236	AMEX	IXJ	Mon, Oct 3, 2022	76.11	77.10	75.72	76.80
5235	AMEX	IXJ	Fri, Sep 30, 2022	76.31	76.85	75.28	75.35
5234	AMEX	IXJ	Thu, Sep 29, 2022	76.40	76.60	75.77	76.35
5233	AMEX	IXJ	Wed, Sep 28, 2022	75.88	77.25	75.65	76.96
5232	AMEX	IXJ	Tue, Sep 27, 2022	75.57	76.08	74.62	74.91
5231	AMEX	IXJ	Mon, Sep 26, 2022	75.37	75.69	74.77	75.05
5230	AMEX	IXJ	Fri, Sep 23, 2022	75.98	76.13	75.12	75.98
5229	AMEX	IXJ	Thu, Sep 22, 2022	76.38	77.12	75.88	76.65
5228	AMEX	IXJ	Wed, Sep 21, 2022	77.84	78.20	76.37	76.41
5227	AMEX	IXJ	Tue, Sep 20, 2022	78.06	78.17	77.24	77.74
5226	AMEX	IXJ	Mon, Sep 19, 2022	78.52	78.78	77.70	78.78
5225	AMEX	IXJ	Fri, Sep 16, 2022	78.82	79.19	78.59	79.13
5224	AMEX	IXJ	Thu, Sep 15, 2022	79.36	79.97	79.35	79.44
5223	AMEX	IXJ	Wed, Sep 14, 2022	79.46	79.83	78.77	79.23
5222	AMEX	IXJ	Tue, Sep 13, 2022	80.64	80.76	79.07	79.23
5221	AMEX	IXJ	Mon, Sep 12, 2022	81.81	82.36	81.70	81.99
5220	AMEX	IXJ	Fri, Sep 9, 2022	81.07	81.58	80.87	81.39
5219	AMEX	IXJ	Thu, Sep 8, 2022	78.99	80.58	78.90	80.46
5218	AMEX	IXJ	Wed, Sep 7, 2022	78.09	79.40	77.91	79.37
5217	AMEX	IXJ	Tue, Sep 6, 2022	78.41	79.11	78.00	78.22
5216	AMEX	IXJ	Fri, Sep 2, 2022	79.57	79.74	77.79	78.13
5215	AMEX	IXJ	Thu, Sep 1, 2022	78.06	79.24	77.91	79.19
5214	AMEX	IXJ	Wed, Aug 31, 2022	79.09	79.44	78.41	78.41
5213	AMEX	IXJ	Tue, Aug 30, 2022	79.64	79.64	78.70	78.80
5212	AMEX	IXJ	Mon, Aug 29, 2022	79.64	79.88	79.13	79.44
5211	AMEX	IXJ	Fri, Aug 26, 2022	82.25	82.25	80.00	80.10
5210	AMEX	IXJ	Thu, Aug 25, 2022	81.58	82.21	81.21	82.17
5209	AMEX	IXJ	Wed, Aug 24, 2022	81.03	81.61	80.89	81.33
5208	AMEX	IXJ	Tue, Aug 23, 2022	81.85	81.85	80.89	81.09
5207	AMEX	IXJ	Mon, Aug 22, 2022	82.69	82.92	81.89	82.07
5206	AMEX	IXJ	Fri, Aug 19, 2022	82.72	83.39	82.72	83.06
5205	AMEX	IXJ	Thu, Aug 18, 2022	83.41	83.41	82.54	82.95
5204	AMEX	IXJ	Wed, Aug 17, 2022	83.40	83.68	83.18	83.27
5203	AMEX	IXJ	Tue, Aug 16, 2022	83.83	84.15	83.55	83.87
5202	AMEX	IXJ	Mon, Aug 15, 2022	83.76	84.30	83.60	84.22
5201	AMEX	IXJ	Fri, Aug 12, 2022	82.95	83.96	82.89	83.93
5200	AMEX	IXJ	Thu, Aug 11, 2022	83.20	83.85	82.71	82.79
5199	AMEX	IXJ	Wed, Aug 10, 2022	83.57	83.58	83.11	83.55
5198	AMEX	IXJ	Tue, Aug 9, 2022	82.98	83.38	82.63	82.71
5197	AMEX	IXJ	Mon, Aug 8, 2022	82.89	83.42	82.53	82.87
5196	AMEX	IXJ	Fri, Aug 5, 2022	82.32	82.79	82.10	82.76
5195	AMEX	IXJ	Thu, Aug 4, 2022	83.22	83.44	82.80	82.91
5194	AMEX	IXJ	Wed, Aug 3, 2022	83.06	83.28	82.72	83.03
5193	AMEX	IXJ	Tue, Aug 2, 2022	82.99	83.85	82.65	82.66
5192	AMEX	IXJ	Mon, Aug 1, 2022	83.40	83.67	82.96	83.13
5191	AMEX	IXJ	Fri, Jul 29, 2022	83.79	83.84	83.19	83.74
5190	AMEX	IXJ	Thu, Jul 28, 2022	83.69	84.54	82.39	84.11
5189	AMEX	IXJ	Wed, Jul 27, 2022	83.21	84.09	82.72	83.80
5188	AMEX	IXJ	Tue, Jul 26, 2022	82.81	83.56	82.81	83.16
5187	AMEX	IXJ	Mon, Jul 25, 2022	82.55	82.87	82.40	82.82
5186	AMEX	IXJ	Fri, Jul 22, 2022	82.90	83.17	81.98	82.37
5185	AMEX	IXJ	Thu, Jul 21, 2022	81.52	82.70	81.52	82.70
5184	AMEX	IXJ	Wed, Jul 20, 2022	82.40	82.40	81.31	81.60
5183	AMEX	IXJ	Tue, Jul 19, 2022	81.89	82.63	81.69	82.53
5182	AMEX	IXJ	Mon, Jul 18, 2022	82.77	82.77	80.78	80.95
5181	AMEX	IXJ	Fri, Jul 15, 2022	81.50	82.60	81.43	82.52
5180	AMEX	IXJ	Thu, Jul 14, 2022	79.88	80.65	79.48	80.59
5179	AMEX	IXJ	Wed, Jul 13, 2022	80.62	81.35	80.57	80.85
5178	AMEX	IXJ	Tue, Jul 12, 2022	82.21	82.58	81.35	81.43
5177	AMEX	IXJ	Mon, Jul 11, 2022	82.23	82.79	82.00	82.27
5176	AMEX	IXJ	Fri, Jul 8, 2022	82.13	83.14	82.00	82.59
5175	AMEX	IXJ	Thu, Jul 7, 2022	82.30	82.51	81.95	82.50
5174	AMEX	IXJ	Wed, Jul 6, 2022	81.60	82.46	81.60	82.14
5173	AMEX	IXJ	Tue, Jul 5, 2022	81.05	81.65	80.07	81.56
5172	AMEX	IXJ	Fri, Jul 1, 2022	80.95	82.10	80.42	81.97
5171	AMEX	IXJ	Thu, Jun 30, 2022	80.66	81.58	80.41	81.14
5170	AMEX	IXJ	Wed, Jun 29, 2022	81.02	81.76	80.51	81.35
5169	AMEX	IXJ	Tue, Jun 28, 2022	82.39	82.50	80.66	80.75
5168	AMEX	IXJ	Mon, Jun 27, 2022	81.98	82.51	81.63	82.15
5167	AMEX	IXJ	Fri, Jun 24, 2022	81.15	81.92	80.74	81.87
5166	AMEX	IXJ	Thu, Jun 23, 2022	78.90	80.30	78.90	80.22
5165	AMEX	IXJ	Wed, Jun 22, 2022	77.28	79.42	77.28	78.65
5164	AMEX	IXJ	Tue, Jun 21, 2022	77.02	78.04	76.82	77.72
5163	AMEX	IXJ	Fri, Jun 17, 2022	76.11	76.92	75.95	75.99
5162	AMEX	IXJ	Thu, Jun 16, 2022	75.72	76.17	75.33	76.08
5161	AMEX	IXJ	Wed, Jun 15, 2022	76.82	77.73	75.86	77.12
5160	AMEX	IXJ	Tue, Jun 14, 2022	76.99	76.99	75.71	76.31
5159	AMEX	IXJ	Mon, Jun 13, 2022	78.10	78.38	76.90	77.12
5158	AMEX	IXJ	Fri, Jun 10, 2022	79.86	80.19	79.30	79.61
5157	AMEX	IXJ	Thu, Jun 9, 2022	82.53	82.74	80.95	80.97
5156	AMEX	IXJ	Wed, Jun 8, 2022	83.47	83.96	83.10	82.69
5155	AMEX	IXJ	Tue, Jun 7, 2022	82.58	83.88	82.58	83.76
5154	AMEX	IXJ	Mon, Jun 6, 2022	83.63	83.63	82.69	82.89
5153	AMEX	IXJ	Fri, Jun 3, 2022	83.45	83.64	82.88	83.01
5152	AMEX	IXJ	Thu, Jun 2, 2022	83.40	84.00	82.18	84.00
5151	AMEX	IXJ	Wed, Jun 1, 2022	84.71	84.75	82.67	83.26
5150	AMEX	IXJ	Tue, May 31, 2022	84.92	84.96	83.94	84.48
5149	AMEX	IXJ	Fri, May 27, 2022	84.41	85.51	84.25	85.44
5148	AMEX	IXJ	Thu, May 26, 2022	84.03	84.54	83.89	84.28
5147	AMEX	IXJ	Wed, May 25, 2022	83.76	84.40	83.27	83.87
5146	AMEX	IXJ	Tue, May 24, 2022	83.54	84.17	83.24	84.07
5145	AMEX	IXJ	Mon, May 23, 2022	83.70	84.01	83.43	83.79
5144	AMEX	IXJ	Fri, May 20, 2022	82.39	83.14	81.61	83.02
5143	AMEX	IXJ	Thu, May 19, 2022	80.99	82.30	80.82	81.92
5142	AMEX	IXJ	Wed, May 18, 2022	82.80	82.92	81.16	81.44
5141	AMEX	IXJ	Tue, May 17, 2022	83.17	83.41	82.65	83.40
5140	AMEX	IXJ	Mon, May 16, 2022	81.52	82.70	81.52	82.30
5139	AMEX	IXJ	Fri, May 13, 2022	81.00	81.93	81.00	81.80
5138	AMEX	IXJ	Thu, May 12, 2022	79.80	80.70	79.57	80.59
5137	AMEX	IXJ	Wed, May 11, 2022	80.60	81.92	79.91	79.95
5136	AMEX	IXJ	Tue, May 10, 2022	81.34	81.69	80.40	81.08
5135	AMEX	IXJ	Mon, May 9, 2022	81.78	81.78	80.20	80.47
5134	AMEX	IXJ	Fri, May 6, 2022	82.44	82.92	81.95	82.71
5133	AMEX	IXJ	Thu, May 5, 2022	84.22	84.38	82.52	83.09
5132	AMEX	IXJ	Wed, May 4, 2022	83.48	85.10	82.56	84.83
5131	AMEX	IXJ	Tue, May 3, 2022	83.24	84.05	83.13	83.46
5130	AMEX	IXJ	Mon, May 2, 2022	83.42	83.87	81.98	83.02
5129	AMEX	IXJ	Fri, Apr 29, 2022	84.81	85.37	83.45	83.58
5128	AMEX	IXJ	Thu, Apr 28, 2022	84.74	85.55	84.10	85.25
5127	AMEX	IXJ	Wed, Apr 27, 2022	84.51	85.05	83.98	84.44
5126	AMEX	IXJ	Tue, Apr 26, 2022	85.56	85.78	84.26	84.29
5125	AMEX	IXJ	Mon, Apr 25, 2022	85.14	86.19	84.51	86.14
5124	AMEX	IXJ	Fri, Apr 22, 2022	87.88	87.88	85.56	85.58
5123	AMEX	IXJ	Thu, Apr 21, 2022	89.60	89.60	88.17	88.22
5122	AMEX	IXJ	Wed, Apr 20, 2022	88.71	89.70	88.56	89.39
5121	AMEX	IXJ	Tue, Apr 19, 2022	87.77	88.67	87.70	88.39
5120	AMEX	IXJ	Mon, Apr 18, 2022	88.57	88.97	87.56	87.89
5119	AMEX	IXJ	Thu, Apr 14, 2022	89.40	89.82	88.84	88.98
5118	AMEX	IXJ	Wed, Apr 13, 2022	88.94	89.49	88.61	89.43
5117	AMEX	IXJ	Tue, Apr 12, 2022	89.86	89.98	88.56	88.91
5116	AMEX	IXJ	Mon, Apr 11, 2022	91.33	91.59	89.82	90.03
5115	AMEX	IXJ	Fri, Apr 8, 2022	91.02	91.78	90.88	91.39
5114	AMEX	IXJ	Thu, Apr 7, 2022	89.42	91.23	89.39	91.04
5113	AMEX	IXJ	Wed, Apr 6, 2022	87.87	89.55	87.87	89.41
5112	AMEX	IXJ	Tue, Apr 5, 2022	87.95	89.09	87.95	88.19
5111	AMEX	IXJ	Mon, Apr 4, 2022	88.40	88.44	87.80	88.13
5110	AMEX	IXJ	Fri, Apr 1, 2022	87.76	88.39	87.43	88.34
5109	AMEX	IXJ	Thu, Mar 31, 2022	88.44	88.63	87.59	87.62
5108	AMEX	IXJ	Wed, Mar 30, 2022	88.20	88.79	88.16	88.43
5107	AMEX	IXJ	Tue, Mar 29, 2022	88.30	88.71	87.74	88.29
5106	AMEX	IXJ	Mon, Mar 28, 2022	86.90	87.49	86.75	87.43
5105	AMEX	IXJ	Fri, Mar 25, 2022	86.88	87.14	86.40	87.00
5104	AMEX	IXJ	Thu, Mar 24, 2022	85.97	86.74	85.85	86.74
5103	AMEX	IXJ	Wed, Mar 23, 2022	86.61	86.61	85.68	85.79
5102	AMEX	IXJ	Tue, Mar 22, 2022	86.92	87.10	86.58	86.94
5101	AMEX	IXJ	Mon, Mar 21, 2022	86.99	87.61	86.53	86.90
5100	AMEX	IXJ	Fri, Mar 18, 2022	86.29	87.16	86.22	87.12
5099	AMEX	IXJ	Thu, Mar 17, 2022	84.98	86.61	84.98	86.47
5098	AMEX	IXJ	Wed, Mar 16, 2022	84.48	85.13	83.66	85.13
5097	AMEX	IXJ	Tue, Mar 15, 2022	82.74	83.90	82.74	83.76
5096	AMEX	IXJ	Mon, Mar 14, 2022	82.28	83.54	82.20	82.33
5095	AMEX	IXJ	Fri, Mar 11, 2022	82.76	83.14	81.70	81.74
5094	AMEX	IXJ	Thu, Mar 10, 2022	81.93	82.61	81.73	82.53
5093	AMEX	IXJ	Wed, Mar 9, 2022	82.21	83.17	81.85	82.80
5092	AMEX	IXJ	Tue, Mar 8, 2022	81.93	82.60	80.70	80.95
5091	AMEX	IXJ	Mon, Mar 7, 2022	83.21	83.21	81.69	82.08
5090	AMEX	IXJ	Fri, Mar 4, 2022	82.75	83.67	82.39	83.57
5089	AMEX	IXJ	Thu, Mar 3, 2022	84.06	84.37	83.16	83.76
5088	AMEX	IXJ	Wed, Mar 2, 2022	83.16	84.24	82.98	83.82
5087	AMEX	IXJ	Tue, Mar 1, 2022	83.24	83.67	82.33	82.96
5086	AMEX	IXJ	Mon, Feb 28, 2022	82.97	83.48	82.54	83.42
5085	AMEX	IXJ	Fri, Feb 25, 2022	82.04	84.09	81.88	83.99
5084	AMEX	IXJ	Thu, Feb 24, 2022	79.76	81.67	79.59	81.47
5083	AMEX	IXJ	Wed, Feb 23, 2022	82.32	82.41	81.31	81.49
5082	AMEX	IXJ	Tue, Feb 22, 2022	81.67	82.32	81.23	81.75
5081	AMEX	IXJ	Fri, Feb 18, 2022	82.50	82.73	81.59	81.94
5080	AMEX	IXJ	Thu, Feb 17, 2022	83.40	83.52	82.51	82.51
5079	AMEX	IXJ	Wed, Feb 16, 2022	83.33	84.00	83.00	83.80
5078	AMEX	IXJ	Tue, Feb 15, 2022	82.87	83.49	82.87	83.38
5077	AMEX	IXJ	Mon, Feb 14, 2022	82.73	82.89	81.52	82.07
5076	AMEX	IXJ	Fri, Feb 11, 2022	84.09	84.55	82.91	83.06
5075	AMEX	IXJ	Thu, Feb 10, 2022	84.65	85.37	84.01	84.31
5074	AMEX	IXJ	Wed, Feb 9, 2022	85.16	85.62	85.16	85.47
5073	AMEX	IXJ	Tue, Feb 8, 2022	83.85	84.81	83.63	84.63
5072	AMEX	IXJ	Mon, Feb 7, 2022	84.27	84.69	84.04	84.20
5071	AMEX	IXJ	Fri, Feb 4, 2022	84.11	84.71	83.70	84.19
5070	AMEX	IXJ	Thu, Feb 3, 2022	84.88	84.93	84.50	84.62
5069	AMEX	IXJ	Wed, Feb 2, 2022	84.52	85.41	84.19	85.26
5068	AMEX	IXJ	Tue, Feb 1, 2022	84.33	84.38	83.71	84.38
5067	AMEX	IXJ	Mon, Jan 31, 2022	83.19	84.11	83.02	84.09
5066	AMEX	IXJ	Fri, Jan 28, 2022	81.89	83.44	81.42	83.39
5065	AMEX	IXJ	Thu, Jan 27, 2022	82.07	83.04	81.81	82.01
5064	AMEX	IXJ	Wed, Jan 26, 2022	82.52	82.97	81.20	81.81
5063	AMEX	IXJ	Tue, Jan 25, 2022	81.99	82.79	81.07	82.10
5062	AMEX	IXJ	Mon, Jan 24, 2022	82.16	82.73	80.22	82.51
5061	AMEX	IXJ	Fri, Jan 21, 2022	84.07	84.67	83.17	83.33
5060	AMEX	IXJ	Thu, Jan 20, 2022	84.84	85.47	84.00	84.07
5059	AMEX	IXJ	Wed, Jan 19, 2022	85.07	85.50	84.49	84.65
5058	AMEX	IXJ	Tue, Jan 18, 2022	85.31	85.31	84.66	84.89
5057	AMEX	IXJ	Fri, Jan 14, 2022	85.70	86.06	85.15	85.92
5056	AMEX	IXJ	Thu, Jan 13, 2022	87.34	87.34	85.81	85.98
5055	AMEX	IXJ	Wed, Jan 12, 2022	87.38	87.45	87.02	87.38
5054	AMEX	IXJ	Tue, Jan 11, 2022	87.01	87.68	86.64	87.64
5053	AMEX	IXJ	Mon, Jan 10, 2022	85.81	86.93	85.57	86.90
5052	AMEX	IXJ	Fri, Jan 7, 2022	86.44	86.61	86.10	86.41
5051	AMEX	IXJ	Thu, Jan 6, 2022	87.06	87.35	86.35	86.53
5050	AMEX	IXJ	Wed, Jan 5, 2022	88.30	88.82	87.51	87.55
5049	AMEX	IXJ	Tue, Jan 4, 2022	89.19	89.19	87.93	88.31
5048	AMEX	IXJ	Mon, Jan 3, 2022	90.20	90.20	88.78	89.40
5047	AMEX	IXJ	Fri, Dec 31, 2021	90.45	90.82	90.27	90.34
5046	AMEX	IXJ	Thu, Dec 30, 2021	90.56	90.91	90.40	90.47
5045	AMEX	IXJ	Wed, Dec 29, 2021	89.96	90.68	89.96	90.54
5044	AMEX	IXJ	Tue, Dec 28, 2021	90.38	90.56	89.96	90.10
5043	AMEX	IXJ	Mon, Dec 27, 2021	89.60	90.30	89.60	90.30
5042	AMEX	IXJ	Thu, Dec 23, 2021	89.17	89.55	88.86	89.34
5041	AMEX	IXJ	Wed, Dec 22, 2021	88.01	89.10	87.82	89.08
5040	AMEX	IXJ	Tue, Dec 21, 2021	87.85	88.07	87.20	88.05
5039	AMEX	IXJ	Mon, Dec 20, 2021	87.64	87.94	86.85	87.54
5038	AMEX	IXJ	Fri, Dec 17, 2021	88.24	88.56	87.75	87.92
5037	AMEX	IXJ	Thu, Dec 16, 2021	88.40	89.14	88.35	88.83
5036	AMEX	IXJ	Wed, Dec 15, 2021	86.58	88.17	86.57	88.12
5035	AMEX	IXJ	Tue, Dec 14, 2021	86.69	86.93	86.19	86.45
5034	AMEX	IXJ	Mon, Dec 13, 2021	86.39	87.28	86.39	87.08
5033	AMEX	IXJ	Fri, Dec 10, 2021	86.81	87.17	86.67	86.48
5032	AMEX	IXJ	Thu, Dec 9, 2021	86.72	87.08	86.65	86.85
5031	AMEX	IXJ	Wed, Dec 8, 2021	86.46	86.90	86.07	86.82
5030	AMEX	IXJ	Tue, Dec 7, 2021	85.33	86.03	85.07	85.99
5029	AMEX	IXJ	Mon, Dec 6, 2021	84.70	85.22	84.51	84.82
5028	AMEX	IXJ	Fri, Dec 3, 2021	84.94	85.30	83.94	84.58
5027	AMEX	IXJ	Thu, Dec 2, 2021	84.16	84.71	83.76	84.39
5026	AMEX	IXJ	Wed, Dec 1, 2021	84.85	85.62	84.04	84.13
5025	AMEX	IXJ	Tue, Nov 30, 2021	85.40	85.62	84.24	84.33
5024	AMEX	IXJ	Mon, Nov 29, 2021	85.94	86.20	85.51	85.68
5023	AMEX	IXJ	Fri, Nov 26, 2021	85.99	86.65	85.29	85.67
5022	AMEX	IXJ	Wed, Nov 24, 2021	85.70	86.00	85.46	85.97
5021	AMEX	IXJ	Tue, Nov 23, 2021	85.83	86.18	85.58	86.16
5020	AMEX	IXJ	Mon, Nov 22, 2021	86.83	86.96	86.25	86.27
5019	AMEX	IXJ	Fri, Nov 19, 2021	87.57	87.76	86.76	86.86
5018	AMEX	IXJ	Thu, Nov 18, 2021	87.25	87.49	86.96	87.20
5017	AMEX	IXJ	Wed, Nov 17, 2021	87.13	87.50	87.03	87.27
5016	AMEX	IXJ	Tue, Nov 16, 2021	86.87	87.53	86.78	87.10
5015	AMEX	IXJ	Mon, Nov 15, 2021	87.66	87.66	86.95	86.97
5014	AMEX	IXJ	Fri, Nov 12, 2021	87.47	87.64	87.06	87.40
5013	AMEX	IXJ	Thu, Nov 11, 2021	87.51	87.51	87.10	87.34
5012	AMEX	IXJ	Wed, Nov 10, 2021	87.39	87.97	87.28	87.44
5011	AMEX	IXJ	Tue, Nov 9, 2021	87.82	87.82	87.27	87.51
5010	AMEX	IXJ	Mon, Nov 8, 2021	87.42	87.78	87.23	87.76
5009	AMEX	IXJ	Fri, Nov 5, 2021	87.67	87.73	86.72	87.36
5008	AMEX	IXJ	Thu, Nov 4, 2021	88.64	88.69	87.86	88.32
5007	AMEX	IXJ	Wed, Nov 3, 2021	88.00	88.78	87.81	88.74
5006	AMEX	IXJ	Tue, Nov 2, 2021	87.82	88.45	87.32	88.05
5005	AMEX	IXJ	Mon, Nov 1, 2021	87.64	87.89	87.27	87.50
5004	AMEX	IXJ	Fri, Oct 29, 2021	86.68	87.48	86.27	87.34
5003	AMEX	IXJ	Thu, Oct 28, 2021	86.30	87.07	86.25	86.79
5002	AMEX	IXJ	Wed, Oct 27, 2021	86.97	86.97	86.02	86.03
5001	AMEX	IXJ	Tue, Oct 26, 2021	86.60	86.91	86.21	86.85
5000	AMEX	IXJ	Mon, Oct 25, 2021	86.34	86.50	85.82	86.42
4999	AMEX	IXJ	Fri, Oct 22, 2021	86.06	86.45	85.84	86.40
4998	AMEX	IXJ	Thu, Oct 21, 2021	85.78	85.92	85.22	85.92
4997	AMEX	IXJ	Wed, Oct 20, 2021	85.14	85.83	85.14	85.67
4996	AMEX	IXJ	Tue, Oct 19, 2021	84.11	84.88	84.10	84.75
4995	AMEX	IXJ	Mon, Oct 18, 2021	83.83	83.97	83.42	83.75
4994	AMEX	IXJ	Fri, Oct 15, 2021	84.27	84.46	84.01	84.33
4993	AMEX	IXJ	Thu, Oct 14, 2021	83.64	84.04	83.64	83.75
4992	AMEX	IXJ	Wed, Oct 13, 2021	82.75	83.11	82.57	82.89
4991	AMEX	IXJ	Tue, Oct 12, 2021	83.13	83.21	82.44	82.63
4990	AMEX	IXJ	Mon, Oct 11, 2021	83.54	83.81	82.94	82.95
4989	AMEX	IXJ	Fri, Oct 8, 2021	83.92	84.03	83.31	83.50
4988	AMEX	IXJ	Thu, Oct 7, 2021	83.23	84.13	83.23	83.70
4987	AMEX	IXJ	Wed, Oct 6, 2021	82.39	82.82	81.86	82.75
4986	AMEX	IXJ	Tue, Oct 5, 2021	82.80	83.58	82.73	82.94
4985	AMEX	IXJ	Mon, Oct 4, 2021	83.42	83.84	82.33	82.72
4984	AMEX	IXJ	Fri, Oct 1, 2021	83.81	84.04	82.66	83.75
4983	AMEX	IXJ	Thu, Sep 30, 2021	84.67	85.01	83.71	83.73
4982	AMEX	IXJ	Wed, Sep 29, 2021	84.33	84.65	84.14	84.28
4981	AMEX	IXJ	Tue, Sep 28, 2021	84.93	84.93	83.70	83.98
4980	AMEX	IXJ	Mon, Sep 27, 2021	86.31	86.49	85.41	85.49
4979	AMEX	IXJ	Fri, Sep 24, 2021	86.89	87.05	86.48	86.64
4978	AMEX	IXJ	Thu, Sep 23, 2021	86.83	87.54	86.70	87.14
4977	AMEX	IXJ	Wed, Sep 22, 2021	86.58	86.90	86.12	86.42
4976	AMEX	IXJ	Tue, Sep 21, 2021	86.59	87.13	86.45	86.54
4975	AMEX	IXJ	Mon, Sep 20, 2021	85.75	86.57	85.32	86.08
4974	AMEX	IXJ	Fri, Sep 17, 2021	86.90	86.94	86.45	86.79
4973	AMEX	IXJ	Thu, Sep 16, 2021	87.16	87.23	86.37	86.92
4972	AMEX	IXJ	Wed, Sep 15, 2021	86.64	87.33	86.44	87.04
4971	AMEX	IXJ	Tue, Sep 14, 2021	86.81	87.05	86.41	86.53
4970	AMEX	IXJ	Mon, Sep 13, 2021	87.28	87.32	86.13	86.49
4969	AMEX	IXJ	Fri, Sep 10, 2021	87.96	87.99	86.83	86.88
4968	AMEX	IXJ	Thu, Sep 9, 2021	88.49	88.73	87.65	87.76
4967	AMEX	IXJ	Wed, Sep 8, 2021	88.61	88.87	88.38	88.63
4966	AMEX	IXJ	Tue, Sep 7, 2021	89.47	89.53	88.63	89.12
4965	AMEX	IXJ	Fri, Sep 3, 2021	89.44	89.68	89.01	89.60
4964	AMEX	IXJ	Thu, Sep 2, 2021	88.90	89.46	88.90	89.45
4963	AMEX	IXJ	Wed, Sep 1, 2021	88.63	88.66	88.00	88.66
4962	AMEX	IXJ	Tue, Aug 31, 2021	88.73	88.96	88.12	88.36
4961	AMEX	IXJ	Mon, Aug 30, 2021	88.04	88.68	87.89	88.45
4960	AMEX	IXJ	Fri, Aug 27, 2021	88.25	88.54	87.97	88.09
4959	AMEX	IXJ	Thu, Aug 26, 2021	88.50	88.66	88.02	88.13
4958	AMEX	IXJ	Wed, Aug 25, 2021	88.67	88.67	88.10	88.54
4957	AMEX	IXJ	Tue, Aug 24, 2021	89.01	89.01	88.51	88.77
4956	AMEX	IXJ	Mon, Aug 23, 2021	89.29	89.45	89.01	89.06
4955	AMEX	IXJ	Fri, Aug 20, 2021	88.45	89.00	88.45	88.88
4954	AMEX	IXJ	Thu, Aug 19, 2021	87.64	88.82	87.64	88.46
4953	AMEX	IXJ	Wed, Aug 18, 2021	89.06	89.30	88.08	88.15
4952	AMEX	IXJ	Tue, Aug 17, 2021	88.08	89.08	88.08	89.05
4951	AMEX	IXJ	Mon, Aug 16, 2021	87.47	88.35	87.39	88.35
4950	AMEX	IXJ	Fri, Aug 13, 2021	87.13	87.57	87.13	87.53
4949	AMEX	IXJ	Thu, Aug 12, 2021	86.44	86.98	86.38	86.93
4948	AMEX	IXJ	Wed, Aug 11, 2021	87.03	87.26	86.31	86.38
4947	AMEX	IXJ	Tue, Aug 10, 2021	87.08	87.16	86.58	86.88
4946	AMEX	IXJ	Mon, Aug 9, 2021	86.77	87.09	86.71	86.95
4945	AMEX	IXJ	Fri, Aug 6, 2021	86.75	86.75	86.16	86.64
4944	AMEX	IXJ	Thu, Aug 5, 2021	87.17	87.17	86.49	87.03
4943	AMEX	IXJ	Wed, Aug 4, 2021	87.09	87.52	86.97	87.02
4942	AMEX	IXJ	Tue, Aug 3, 2021	86.43	87.37	86.40	87.35
4941	AMEX	IXJ	Mon, Aug 2, 2021	86.48	86.62	86.10	86.26
4940	AMEX	IXJ	Fri, Jul 30, 2021	85.98	86.35	85.92	86.11
4939	AMEX	IXJ	Thu, Jul 29, 2021	86.32	86.32	86.02	86.16
4938	AMEX	IXJ	Wed, Jul 28, 2021	85.46	86.12	85.22	85.89
4937	AMEX	IXJ	Tue, Jul 27, 2021	85.00	85.43	84.90	85.43
4936	AMEX	IXJ	Mon, Jul 26, 2021	85.50	85.61	85.00	85.16
4935	AMEX	IXJ	Fri, Jul 23, 2021	85.27	85.94	85.27	85.85
4934	AMEX	IXJ	Thu, Jul 22, 2021	84.57	84.95	84.45	84.92
4933	AMEX	IXJ	Wed, Jul 21, 2021	84.54	84.70	83.78	84.62
4932	AMEX	IXJ	Tue, Jul 20, 2021	83.72	84.66	83.72	84.34
4931	AMEX	IXJ	Mon, Jul 19, 2021	83.70	83.91	83.00	83.44
4930	AMEX	IXJ	Fri, Jul 16, 2021	84.28	84.59	84.01	84.21
4929	AMEX	IXJ	Thu, Jul 15, 2021	84.19	84.33	83.85	84.21
4928	AMEX	IXJ	Wed, Jul 14, 2021	84.93	84.93	84.58	84.72
4927	AMEX	IXJ	Tue, Jul 13, 2021	84.63	84.95	84.50	84.67
4926	AMEX	IXJ	Mon, Jul 12, 2021	84.64	85.11	84.62	84.85
4925	AMEX	IXJ	Fri, Jul 9, 2021	84.48	84.76	84.42	84.61
4924	AMEX	IXJ	Thu, Jul 8, 2021	83.92	84.23	83.48	84.13
4923	AMEX	IXJ	Wed, Jul 7, 2021	84.19	84.67	83.94	84.65
4922	AMEX	IXJ	Tue, Jul 6, 2021	84.10	84.19	83.63	84.12
4921	AMEX	IXJ	Fri, Jul 2, 2021	83.64	84.39	83.60	84.37
4920	AMEX	IXJ	Thu, Jul 1, 2021	83.21	83.78	83.18	83.72
4919	AMEX	IXJ	Wed, Jun 30, 2021	83.24	83.31	82.96	83.12
4918	AMEX	IXJ	Tue, Jun 29, 2021	83.44	83.61	83.26	83.42
4917	AMEX	IXJ	Mon, Jun 28, 2021	83.25	83.44	83.09	83.41
4916	AMEX	IXJ	Fri, Jun 25, 2021	82.95	83.38	82.86	83.25
4915	AMEX	IXJ	Thu, Jun 24, 2021	82.79	83.32	82.76	82.89
4914	AMEX	IXJ	Wed, Jun 23, 2021	82.83	82.83	82.36	82.39
4913	AMEX	IXJ	Tue, Jun 22, 2021	82.68	82.85	82.48	82.81
4912	AMEX	IXJ	Mon, Jun 21, 2021	82.05	82.87	81.94	82.84
4911	AMEX	IXJ	Fri, Jun 18, 2021	82.34	82.34	81.80	81.88
4910	AMEX	IXJ	Thu, Jun 17, 2021	82.12	82.90	82.12	82.78
4909	AMEX	IXJ	Wed, Jun 16, 2021	82.83	83.24	82.23	82.43
4908	AMEX	IXJ	Tue, Jun 15, 2021	82.89	83.02	82.53	82.74
4907	AMEX	IXJ	Mon, Jun 14, 2021	82.60	82.68	82.19	82.66
4906	AMEX	IXJ	Fri, Jun 11, 2021	83.05	83.05	82.28	82.54
4905	AMEX	IXJ	Thu, Jun 10, 2021	81.98	83.05	81.98	82.96
4904	AMEX	IXJ	Wed, Jun 9, 2021	81.68	82.35	81.68	81.74
4903	AMEX	IXJ	Tue, Jun 8, 2021	81.75	81.75	80.85	81.25
4902	AMEX	IXJ	Mon, Jun 7, 2021	81.14	81.99	80.99	81.48
4901	AMEX	IXJ	Fri, Jun 4, 2021	81.02	81.23	80.79	81.00
4900	AMEX	IXJ	Thu, Jun 3, 2021	80.16	80.66	79.92	80.57
4899	AMEX	IXJ	Wed, Jun 2, 2021	80.54	80.66	80.22	80.32
4898	AMEX	IXJ	Tue, Jun 1, 2021	81.79	81.89	80.51	80.55
4897	AMEX	IXJ	Fri, May 28, 2021	81.53	82.15	81.51	81.61
4896	AMEX	IXJ	Thu, May 27, 2021	81.58	81.65	81.28	81.36
4895	AMEX	IXJ	Wed, May 26, 2021	81.97	81.97	81.33	81.58
4894	AMEX	IXJ	Tue, May 25, 2021	82.22	82.22	81.82	81.91
4893	AMEX	IXJ	Mon, May 24, 2021	82.22	82.43	82.02	82.07
4892	AMEX	IXJ	Fri, May 21, 2021	82.07	82.58	81.93	81.93
4891	AMEX	IXJ	Thu, May 20, 2021	81.07	82.07	81.07	81.86
4890	AMEX	IXJ	Wed, May 19, 2021	80.55	80.98	80.17	80.88
4889	AMEX	IXJ	Tue, May 18, 2021	81.15	81.49	80.96	81.12
4888	AMEX	IXJ	Mon, May 17, 2021	81.01	81.34	80.96	81.05
4887	AMEX	IXJ	Fri, May 14, 2021	80.77	81.22	80.77	81.05
4886	AMEX	IXJ	Thu, May 13, 2021	79.81	80.76	79.64	80.50
4885	AMEX	IXJ	Wed, May 12, 2021	80.12	80.45	79.73	79.80
4884	AMEX	IXJ	Tue, May 11, 2021	80.65	80.89	80.33	80.40
4883	AMEX	IXJ	Mon, May 10, 2021	81.51	81.86	81.29	81.33
4882	AMEX	IXJ	Fri, May 7, 2021	80.82	81.58	80.82	81.31
4881	AMEX	IXJ	Thu, May 6, 2021	80.31	80.70	79.84	80.70
4880	AMEX	IXJ	Wed, May 5, 2021	80.39	80.67	80.20	80.50
4879	AMEX	IXJ	Tue, May 4, 2021	80.22	80.23	79.79	80.23
4878	AMEX	IXJ	Mon, May 3, 2021	79.98	80.50	79.94	80.47
4877	AMEX	IXJ	Fri, Apr 30, 2021	79.77	80.11	79.46	79.55
4876	AMEX	IXJ	Thu, Apr 29, 2021	80.33	80.33	79.61	79.94
4875	AMEX	IXJ	Wed, Apr 28, 2021	80.20	80.33	80.08	80.17
4874	AMEX	IXJ	Tue, Apr 27, 2021	80.61	80.61	80.21	80.37
4873	AMEX	IXJ	Mon, Apr 26, 2021	81.18	81.18	80.74	80.82
4872	AMEX	IXJ	Fri, Apr 23, 2021	80.86	81.45	80.69	81.29
4871	AMEX	IXJ	Thu, Apr 22, 2021	81.06	81.26	80.60	80.86
4870	AMEX	IXJ	Wed, Apr 21, 2021	80.31	81.13	80.31	81.13
4869	AMEX	IXJ	Tue, Apr 20, 2021	79.66	80.19	79.66	80.12
4868	AMEX	IXJ	Mon, Apr 19, 2021	80.04	80.14	79.81	80.09
4867	AMEX	IXJ	Fri, Apr 16, 2021	79.77	80.04	79.59	80.02
4866	AMEX	IXJ	Thu, Apr 15, 2021	78.69	79.68	78.69	79.43
4865	AMEX	IXJ	Wed, Apr 14, 2021	78.36	78.57	78.18	78.31
4864	AMEX	IXJ	Tue, Apr 13, 2021	77.74	78.34	77.74	78.32
4863	AMEX	IXJ	Mon, Apr 12, 2021	77.91	78.08	77.73	77.96
4862	AMEX	IXJ	Fri, Apr 9, 2021	77.34	78.07	77.28	78.02
4861	AMEX	IXJ	Thu, Apr 8, 2021	77.27	77.53	77.19	77.26
4860	AMEX	IXJ	Wed, Apr 7, 2021	77.11	77.21	76.77	76.90
4859	AMEX	IXJ	Tue, Apr 6, 2021	77.50	77.68	77.09	77.18
4858	AMEX	IXJ	Mon, Apr 5, 2021	77.39	77.78	77.32	77.64
4857	AMEX	IXJ	Thu, Apr 1, 2021	77.23	77.30	76.81	77.14
4856	AMEX	IXJ	Wed, Mar 31, 2021	76.97	77.41	76.97	77.06
4855	AMEX	IXJ	Tue, Mar 30, 2021	77.32	77.32	76.79	76.88
4854	AMEX	IXJ	Mon, Mar 29, 2021	77.09	77.84	77.08	77.67
4853	AMEX	IXJ	Fri, Mar 26, 2021	76.38	77.49	76.22	77.42
4852	AMEX	IXJ	Thu, Mar 25, 2021	75.78	76.25	75.44	76.18
4851	AMEX	IXJ	Wed, Mar 24, 2021	75.95	76.20	75.70	75.74
4850	AMEX	IXJ	Tue, Mar 23, 2021	76.58	76.71	75.87	75.94
4849	AMEX	IXJ	Mon, Mar 22, 2021	76.13	76.95	76.07	76.89
4848	AMEX	IXJ	Fri, Mar 19, 2021	76.12	76.54	75.72	76.22
4847	AMEX	IXJ	Thu, Mar 18, 2021	75.93	76.55	75.82	75.94
4846	AMEX	IXJ	Wed, Mar 17, 2021	76.01	76.33	75.68	76.20
4845	AMEX	IXJ	Tue, Mar 16, 2021	76.41	76.61	76.20	76.37
4844	AMEX	IXJ	Mon, Mar 15, 2021	75.66	76.28	75.59	76.21
4843	AMEX	IXJ	Fri, Mar 12, 2021	75.62	75.75	75.28	75.72
4842	AMEX	IXJ	Thu, Mar 11, 2021	75.64	75.97	75.41	75.70
4841	AMEX	IXJ	Wed, Mar 10, 2021	75.44	75.83	75.26	75.32
4840	AMEX	IXJ	Tue, Mar 9, 2021	74.90	75.82	74.90	75.00
4839	AMEX	IXJ	Mon, Mar 8, 2021	74.46	75.25	74.18	74.23
4838	AMEX	IXJ	Fri, Mar 5, 2021	73.87	74.69	73.16	74.58
4837	AMEX	IXJ	Thu, Mar 4, 2021	74.34	74.68	72.98	73.43
4836	AMEX	IXJ	Wed, Mar 3, 2021	75.31	75.31	74.28	74.52
4835	AMEX	IXJ	Tue, Mar 2, 2021	75.79	75.91	75.45	75.55
4834	AMEX	IXJ	Mon, Mar 1, 2021	75.22	75.92	75.22	75.63
4833	AMEX	IXJ	Fri, Feb 26, 2021	75.51	75.60	74.56	74.57
4832	AMEX	IXJ	Thu, Feb 25, 2021	76.31	76.42	75.18	75.52
4831	AMEX	IXJ	Wed, Feb 24, 2021	75.91	76.59	75.59	76.34
4830	AMEX	IXJ	Tue, Feb 23, 2021	75.97	76.20	75.62	75.98
4829	AMEX	IXJ	Mon, Feb 22, 2021	76.39	76.51	75.85	76.34
4828	AMEX	IXJ	Fri, Feb 19, 2021	77.56	77.56	76.70	76.75
4827	AMEX	IXJ	Thu, Feb 18, 2021	77.62	77.70	77.20	77.45
4826	AMEX	IXJ	Wed, Feb 17, 2021	77.55	77.94	77.35	77.92
4825	AMEX	IXJ	Tue, Feb 16, 2021	78.68	78.73	77.81	78.01
4824	AMEX	IXJ	Fri, Feb 12, 2021	77.78	78.63	77.78	78.57
4823	AMEX	IXJ	Thu, Feb 11, 2021	78.04	78.10	77.67	77.99
4822	AMEX	IXJ	Wed, Feb 10, 2021	78.15	78.24	77.50	77.78
4821	AMEX	IXJ	Tue, Feb 9, 2021	77.59	77.85	77.58	77.83
4820	AMEX	IXJ	Mon, Feb 8, 2021	77.66	77.73	77.19	77.50
4819	AMEX	IXJ	Fri, Feb 5, 2021	77.56	77.59	77.16	77.37
4818	AMEX	IXJ	Thu, Feb 4, 2021	77.03	77.35	76.80	77.20
4817	AMEX	IXJ	Wed, Feb 3, 2021	77.41	77.41	76.77	77.02
4816	AMEX	IXJ	Tue, Feb 2, 2021	77.61	77.85	77.43	77.43
4815	AMEX	IXJ	Mon, Feb 1, 2021	77.58	77.75	77.14	77.27
4814	AMEX	IXJ	Fri, Jan 29, 2021	77.37	77.77	76.26	76.83
4813	AMEX	IXJ	Thu, Jan 28, 2021	77.37	78.35	77.31	77.76
4812	AMEX	IXJ	Wed, Jan 27, 2021	78.52	78.54	76.84	76.97
4811	AMEX	IXJ	Tue, Jan 26, 2021	79.71	79.80	79.31	79.36
4810	AMEX	IXJ	Mon, Jan 25, 2021	79.25	79.65	78.99	79.62
4809	AMEX	IXJ	Fri, Jan 22, 2021	78.88	79.35	78.88	79.00
4808	AMEX	IXJ	Thu, Jan 21, 2021	79.42	79.42	78.86	79.14
4807	AMEX	IXJ	Wed, Jan 20, 2021	79.17	79.44	78.73	79.40
4806	AMEX	IXJ	Tue, Jan 19, 2021	78.99	79.15	78.61	79.07
4805	AMEX	IXJ	Fri, Jan 15, 2021	78.03	78.49	77.71	78.32
4804	AMEX	IXJ	Thu, Jan 14, 2021	78.41	78.73	78.20	78.27
4803	AMEX	IXJ	Wed, Jan 13, 2021	78.08	78.48	77.84	78.18
4802	AMEX	IXJ	Tue, Jan 12, 2021	78.58	78.60	77.75	78.05
4801	AMEX	IXJ	Mon, Jan 11, 2021	78.31	78.75	78.31	78.65
4800	AMEX	IXJ	Fri, Jan 8, 2021	78.28	78.58	77.78	78.48
4799	AMEX	IXJ	Thu, Jan 7, 2021	77.35	78.00	77.15	77.94
4798	AMEX	IXJ	Wed, Jan 6, 2021	75.87	77.60	75.87	77.34
4797	AMEX	IXJ	Tue, Jan 5, 2021	76.19	76.98	75.95	76.75
4796	AMEX	IXJ	Mon, Jan 4, 2021	76.98	77.13	75.48	76.35
4795	AMEX	IXJ	Thu, Dec 31, 2020	75.96	76.57	75.61	76.45
4794	AMEX	IXJ	Wed, Dec 30, 2020	76.10	76.27	75.78	75.86
4793	AMEX	IXJ	Tue, Dec 29, 2020	75.80	76.16	75.68	75.78
4792	AMEX	IXJ	Mon, Dec 28, 2020	75.53	75.53	75.16	75.23
4791	AMEX	IXJ	Thu, Dec 24, 2020	74.91	75.08	74.70	74.97
4790	AMEX	IXJ	Wed, Dec 23, 2020	75.06	75.25	74.85	74.85
4789	AMEX	IXJ	Tue, Dec 22, 2020	74.93	74.98	74.50	74.78
4788	AMEX	IXJ	Mon, Dec 21, 2020	74.83	75.06	73.76	74.95
4787	AMEX	IXJ	Fri, Dec 18, 2020	75.94	75.98	75.27	75.75
4786	AMEX	IXJ	Thu, Dec 17, 2020	75.34	75.77	75.21	75.66
4785	AMEX	IXJ	Wed, Dec 16, 2020	75.13	75.31	74.70	75.03
4784	AMEX	IXJ	Tue, Dec 15, 2020	74.76	75.06	74.42	75.03
4783	AMEX	IXJ	Mon, Dec 14, 2020	75.23	75.53	74.24	74.32
4782	AMEX	IXJ	Fri, Dec 11, 2020	75.48	75.54	75.02	74.98
4781	AMEX	IXJ	Thu, Dec 10, 2020	75.69	76.05	75.57	75.72
4780	AMEX	IXJ	Wed, Dec 9, 2020	76.25	76.37	75.37	75.73
4779	AMEX	IXJ	Tue, Dec 8, 2020	75.25	75.98	75.21	75.88
4778	AMEX	IXJ	Mon, Dec 7, 2020	75.81	75.83	75.32	75.52
4777	AMEX	IXJ	Fri, Dec 4, 2020	75.29	75.90	75.29	75.88
4776	AMEX	IXJ	Thu, Dec 3, 2020	75.29	75.38	74.89	75.06
4775	AMEX	IXJ	Wed, Dec 2, 2020	75.05	75.43	74.99	75.33
4774	AMEX	IXJ	Tue, Dec 1, 2020	74.95	75.48	74.83	74.96
4773	AMEX	IXJ	Mon, Nov 30, 2020	74.47	74.62	74.01	74.31
4772	AMEX	IXJ	Fri, Nov 27, 2020	73.83	74.42	73.83	74.38
4771	AMEX	IXJ	Wed, Nov 25, 2020	73.71	73.71	73.30	73.53
4770	AMEX	IXJ	Tue, Nov 24, 2020	73.81	74.05	73.53	73.73
4769	AMEX	IXJ	Mon, Nov 23, 2020	74.07	74.09	73.17	73.50
4768	AMEX	IXJ	Fri, Nov 20, 2020	73.73	74.00	73.43	73.79
4767	AMEX	IXJ	Thu, Nov 19, 2020	73.78	73.95	73.30	73.75
4766	AMEX	IXJ	Wed, Nov 18, 2020	75.11	75.11	73.72	73.75
4765	AMEX	IXJ	Tue, Nov 17, 2020	75.10	75.10	74.63	74.84
4764	AMEX	IXJ	Mon, Nov 16, 2020	76.05	76.08	75.12	75.41
4763	AMEX	IXJ	Fri, Nov 13, 2020	75.08	75.77	74.98	75.61
4762	AMEX	IXJ	Thu, Nov 12, 2020	74.91	75.06	74.31	74.61
4761	AMEX	IXJ	Wed, Nov 11, 2020	75.40	75.43	74.64	74.98
4760	AMEX	IXJ	Tue, Nov 10, 2020	75.05	75.10	74.13	74.75
4759	AMEX	IXJ	Mon, Nov 9, 2020	75.84	76.11	74.63	74.72
4758	AMEX	IXJ	Fri, Nov 6, 2020	74.52	74.64	73.92	74.16
4757	AMEX	IXJ	Thu, Nov 5, 2020	74.80	74.91	74.14	74.33
4756	AMEX	IXJ	Wed, Nov 4, 2020	72.64	74.71	72.55	73.74
4755	AMEX	IXJ	Tue, Nov 3, 2020	70.31	71.00	70.14	70.62
4754	AMEX	IXJ	Mon, Nov 2, 2020	69.13	69.57	68.81	69.38
4753	AMEX	IXJ	Fri, Oct 30, 2020	68.24	68.50	67.51	68.25
4752	AMEX	IXJ	Thu, Oct 29, 2020	68.90	69.13	68.10	68.59
4751	AMEX	IXJ	Wed, Oct 28, 2020	70.10	70.17	68.93	68.96
4750	AMEX	IXJ	Tue, Oct 27, 2020	71.45	71.56	71.00	71.03
4749	AMEX	IXJ	Mon, Oct 26, 2020	71.70	71.71	70.90	71.51
4748	AMEX	IXJ	Fri, Oct 23, 2020	72.19	72.52	71.77	72.19
4747	AMEX	IXJ	Thu, Oct 22, 2020	71.24	72.02	71.24	71.96
4746	AMEX	IXJ	Wed, Oct 21, 2020	71.62	71.80	71.16	71.25
4745	AMEX	IXJ	Tue, Oct 20, 2020	71.89	72.15	71.68	71.71
4744	AMEX	IXJ	Mon, Oct 19, 2020	72.92	73.02	71.49	71.63
4743	AMEX	IXJ	Fri, Oct 16, 2020	72.14	73.05	72.14	72.57
4742	AMEX	IXJ	Thu, Oct 15, 2020	71.82	72.06	71.61	71.89
4741	AMEX	IXJ	Wed, Oct 14, 2020	73.32	73.48	72.61	72.77
4740	AMEX	IXJ	Tue, Oct 13, 2020	73.48	73.66	73.04	73.23
4739	AMEX	IXJ	Mon, Oct 12, 2020	73.76	74.07	73.55	73.88
4738	AMEX	IXJ	Fri, Oct 9, 2020	73.08	73.53	72.99	73.37
4737	AMEX	IXJ	Thu, Oct 8, 2020	72.54	72.79	72.44	72.66
4736	AMEX	IXJ	Wed, Oct 7, 2020	71.64	72.32	71.56	72.11
4735	AMEX	IXJ	Tue, Oct 6, 2020	72.34	72.34	71.27	71.31
4734	AMEX	IXJ	Mon, Oct 5, 2020	71.50	72.31	71.42	72.25
4733	AMEX	IXJ	Fri, Oct 2, 2020	70.89	71.59	70.77	71.08
4732	AMEX	IXJ	Thu, Oct 1, 2020	72.21	72.24	71.37	71.61
4731	AMEX	IXJ	Wed, Sep 30, 2020	71.26	72.29	71.26	71.82
4730	AMEX	IXJ	Tue, Sep 29, 2020	71.26	71.65	70.93	71.17
4729	AMEX	IXJ	Mon, Sep 28, 2020	71.31	71.60	71.09	71.23
4728	AMEX	IXJ	Fri, Sep 25, 2020	69.65	70.88	69.50	70.72
4727	AMEX	IXJ	Thu, Sep 24, 2020	70.11	70.21	69.51	69.80
4726	AMEX	IXJ	Wed, Sep 23, 2020	71.27	71.27	70.26	70.30
4725	AMEX	IXJ	Tue, Sep 22, 2020	71.00	71.02	70.31	70.90
4724	AMEX	IXJ	Mon, Sep 21, 2020	71.34	71.37	70.23	71.11
4723	AMEX	IXJ	Fri, Sep 18, 2020	72.75	72.78	71.91	72.42
4722	AMEX	IXJ	Thu, Sep 17, 2020	72.02	72.62	71.92	72.47
4721	AMEX	IXJ	Wed, Sep 16, 2020	72.97	73.06	72.41	72.51
4720	AMEX	IXJ	Tue, Sep 15, 2020	72.74	73.02	72.45	72.55
4719	AMEX	IXJ	Mon, Sep 14, 2020	71.77	72.44	71.75	72.10
4718	AMEX	IXJ	Fri, Sep 11, 2020	71.44	71.64	70.98	71.42
4717	AMEX	IXJ	Thu, Sep 10, 2020	71.99	72.08	70.79	70.90
4716	AMEX	IXJ	Wed, Sep 9, 2020	71.67	72.30	71.29	71.86
4715	AMEX	IXJ	Tue, Sep 8, 2020	71.20	71.25	70.50	70.71
4714	AMEX	IXJ	Fri, Sep 4, 2020	72.05	72.09	70.62	71.40
4713	AMEX	IXJ	Thu, Sep 3, 2020	73.86	73.91	71.53	71.98
4712	AMEX	IXJ	Wed, Sep 2, 2020	72.78	74.08	72.78	73.99
4711	AMEX	IXJ	Tue, Sep 1, 2020	73.03	73.12	72.16	72.54
4710	AMEX	IXJ	Mon, Aug 31, 2020	72.81	73.27	72.69	73.01
4709	AMEX	IXJ	Fri, Aug 28, 2020	72.93	72.93	72.46	72.89
4708	AMEX	IXJ	Thu, Aug 27, 2020	72.85	73.10	72.26	72.93
4707	AMEX	IXJ	Wed, Aug 26, 2020	72.63	72.77	72.14	72.70
4706	AMEX	IXJ	Tue, Aug 25, 2020	72.71	72.73	72.35	72.68
4705	AMEX	IXJ	Mon, Aug 24, 2020	73.05	73.13	72.05	72.39
4704	AMEX	IXJ	Fri, Aug 21, 2020	72.37	72.54	71.99	72.54
4703	AMEX	IXJ	Thu, Aug 20, 2020	72.47	72.67	72.33	72.66
4702	AMEX	IXJ	Wed, Aug 19, 2020	73.20	73.32	72.60	72.72
4701	AMEX	IXJ	Tue, Aug 18, 2020	73.16	73.29	72.62	72.97
4700	AMEX	IXJ	Mon, Aug 17, 2020	72.66	73.14	72.66	72.97
4699	AMEX	IXJ	Fri, Aug 14, 2020	72.43	72.56	72.05	72.34
4698	AMEX	IXJ	Thu, Aug 13, 2020	72.58	72.67	72.25	72.60
4697	AMEX	IXJ	Wed, Aug 12, 2020	71.97	72.86	71.97	72.69
4696	AMEX	IXJ	Tue, Aug 11, 2020	72.29	72.29	71.25	71.41
4695	AMEX	IXJ	Mon, Aug 10, 2020	72.02	72.02	71.52	71.75
4694	AMEX	IXJ	Fri, Aug 7, 2020	71.63	71.95	71.55	71.92
4693	AMEX	IXJ	Thu, Aug 6, 2020	72.09	72.31	71.32	71.80
4692	AMEX	IXJ	Wed, Aug 5, 2020	72.33	72.43	71.98	72.19
4691	AMEX	IXJ	Tue, Aug 4, 2020	72.12	72.19	71.53	71.89
4690	AMEX	IXJ	Mon, Aug 3, 2020	72.01	72.50	71.96	72.31
4689	AMEX	IXJ	Fri, Jul 31, 2020	72.18	72.18	70.67	71.30
4688	AMEX	IXJ	Thu, Jul 30, 2020	71.91	72.24	71.35	72.19
4687	AMEX	IXJ	Wed, Jul 29, 2020	72.23	72.91	72.15	72.65
4686	AMEX	IXJ	Tue, Jul 28, 2020	72.13	72.38	71.85	71.87
4685	AMEX	IXJ	Mon, Jul 27, 2020	71.62	72.10	71.43	71.92
4684	AMEX	IXJ	Fri, Jul 24, 2020	71.76	71.76	70.88	71.21
4683	AMEX	IXJ	Thu, Jul 23, 2020	72.63	72.83	71.86	72.09
4682	AMEX	IXJ	Wed, Jul 22, 2020	72.33	72.65	72.03	72.60
4681	AMEX	IXJ	Tue, Jul 21, 2020	72.64	72.73	72.11	72.18
4680	AMEX	IXJ	Mon, Jul 20, 2020	72.44	72.68	71.97	72.34
4679	AMEX	IXJ	Fri, Jul 17, 2020	71.50	72.33	71.50	72.22
4678	AMEX	IXJ	Thu, Jul 16, 2020	71.32	71.32	70.80	71.23
4677	AMEX	IXJ	Wed, Jul 15, 2020	71.14	71.63	71.10	71.44
4676	AMEX	IXJ	Tue, Jul 14, 2020	69.16	70.53	69.01	70.47
4675	AMEX	IXJ	Mon, Jul 13, 2020	69.54	70.46	69.19	69.36
4674	AMEX	IXJ	Fri, Jul 10, 2020	69.41	69.41	68.72	69.26
4673	AMEX	IXJ	Thu, Jul 9, 2020	69.84	69.91	68.64	69.25
4672	AMEX	IXJ	Wed, Jul 8, 2020	69.85	70.00	69.30	69.77
4671	AMEX	IXJ	Tue, Jul 7, 2020	69.82	70.42	69.57	69.68
4670	AMEX	IXJ	Mon, Jul 6, 2020	70.39	70.66	70.03	70.33
4669	AMEX	IXJ	Thu, Jul 2, 2020	69.66	70.02	69.56	69.62
4668	AMEX	IXJ	Wed, Jul 1, 2020	68.92	69.46	68.65	69.15
4667	AMEX	IXJ	Tue, Jun 30, 2020	67.91	69.09	67.79	68.78
4666	AMEX	IXJ	Mon, Jun 29, 2020	68.12	68.23	67.65	68.06
4665	AMEX	IXJ	Fri, Jun 26, 2020	68.47	68.47	67.41	67.74
4664	AMEX	IXJ	Thu, Jun 25, 2020	67.95	68.62	67.38	68.56
4663	AMEX	IXJ	Wed, Jun 24, 2020	69.09	69.09	67.45	67.88
4662	AMEX	IXJ	Tue, Jun 23, 2020	69.72	70.11	69.48	69.61
4661	AMEX	IXJ	Mon, Jun 22, 2020	69.18	69.34	68.60	69.28
4660	AMEX	IXJ	Fri, Jun 19, 2020	69.37	69.63	68.68	69.24
4659	AMEX	IXJ	Thu, Jun 18, 2020	68.52	68.80	68.31	68.68
4658	AMEX	IXJ	Wed, Jun 17, 2020	69.22	69.33	68.82	68.98
4657	AMEX	IXJ	Tue, Jun 16, 2020	68.59	69.04	67.83	68.64
4656	AMEX	IXJ	Mon, Jun 15, 2020	66.12	67.47	65.75	67.21
4655	AMEX	IXJ	Fri, Jun 12, 2020	68.33	68.42	66.40	66.84
4654	AMEX	IXJ	Thu, Jun 11, 2020	69.65	69.73	66.77	66.93
4653	AMEX	IXJ	Wed, Jun 10, 2020	70.67	70.92	70.19	70.45
4652	AMEX	IXJ	Tue, Jun 9, 2020	70.62	71.00	70.25	70.25
4651	AMEX	IXJ	Mon, Jun 8, 2020	70.32	70.90	70.12	70.81
4650	AMEX	IXJ	Fri, Jun 5, 2020	70.09	70.87	69.78	70.47
4649	AMEX	IXJ	Thu, Jun 4, 2020	69.73	70.14	69.29	69.62
4648	AMEX	IXJ	Wed, Jun 3, 2020	70.35	70.45	69.87	70.18
4647	AMEX	IXJ	Tue, Jun 2, 2020	69.88	70.18	69.56	70.17
4646	AMEX	IXJ	Mon, Jun 1, 2020	70.15	70.15	69.50	70.01
4645	AMEX	IXJ	Fri, May 29, 2020	69.77	70.37	68.99	70.20
4644	AMEX	IXJ	Thu, May 28, 2020	69.16	70.17	69.01	69.52
4643	AMEX	IXJ	Wed, May 27, 2020	68.13	68.51	67.09	68.42
4642	AMEX	IXJ	Tue, May 26, 2020	69.28	69.49	68.14	68.20
4641	AMEX	IXJ	Fri, May 22, 2020	67.97	68.25	67.61	68.23
4640	AMEX	IXJ	Thu, May 21, 2020	68.61	68.61	67.84	68.03
4639	AMEX	IXJ	Wed, May 20, 2020	69.06	69.23	68.57	68.69
4638	AMEX	IXJ	Tue, May 19, 2020	68.80	69.07	68.26	68.35
4637	AMEX	IXJ	Mon, May 18, 2020	69.43	69.61	68.95	69.07
4636	AMEX	IXJ	Fri, May 15, 2020	67.66	68.31	67.52	68.17
4635	AMEX	IXJ	Thu, May 14, 2020	66.90	67.89	66.59	67.85
4634	AMEX	IXJ	Wed, May 13, 2020	68.21	68.54	67.08	67.58
4633	AMEX	IXJ	Tue, May 12, 2020	68.98	69.18	67.83	67.87
4632	AMEX	IXJ	Mon, May 11, 2020	67.33	68.75	67.33	68.66
4631	AMEX	IXJ	Fri, May 8, 2020	67.94	67.94	67.55	67.76
4630	AMEX	IXJ	Thu, May 7, 2020	67.91	67.99	67.29	67.41
4629	AMEX	IXJ	Wed, May 6, 2020	68.16	68.16	67.24	67.34
4628	AMEX	IXJ	Tue, May 5, 2020	67.16	68.24	67.11	67.78
4627	AMEX	IXJ	Mon, May 4, 2020	66.39	66.77	66.08	66.65
4626	AMEX	IXJ	Fri, May 1, 2020	67.10	67.10	65.97	66.46
4625	AMEX	IXJ	Thu, Apr 30, 2020	67.85	68.17	67.37	67.80
4624	AMEX	IXJ	Wed, Apr 29, 2020	68.71	68.71	67.87	68.19
4623	AMEX	IXJ	Tue, Apr 28, 2020	69.59	69.59	67.90	68.01
4622	AMEX	IXJ	Mon, Apr 27, 2020	68.67	69.33	68.51	69.06
4621	AMEX	IXJ	Fri, Apr 24, 2020	67.78	68.35	67.38	68.30
4620	AMEX	IXJ	Thu, Apr 23, 2020	67.35	68.31	67.11	67.27
4619	AMEX	IXJ	Wed, Apr 22, 2020	67.05	67.36	66.67	67.06
4618	AMEX	IXJ	Tue, Apr 21, 2020	66.88	66.99	65.95	66.09
4617	AMEX	IXJ	Mon, Apr 20, 2020	67.71	68.60	67.51	67.70
4616	AMEX	IXJ	Fri, Apr 17, 2020	68.18	68.20	67.30	68.13
4615	AMEX	IXJ	Thu, Apr 16, 2020	65.94	66.86	65.75	66.73
4614	AMEX	IXJ	Wed, Apr 15, 2020	64.86	65.74	64.61	65.39
4613	AMEX	IXJ	Tue, Apr 14, 2020	65.28	66.14	65.21	65.98
4612	AMEX	IXJ	Mon, Apr 13, 2020	64.16	64.41	63.15	63.91
4611	AMEX	IXJ	Thu, Apr 9, 2020	64.46	64.65	63.94	64.45
4610	AMEX	IXJ	Wed, Apr 8, 2020	62.46	64.22	61.72	63.98
4609	AMEX	IXJ	Tue, Apr 7, 2020	63.74	63.91	61.77	61.85
4608	AMEX	IXJ	Mon, Apr 6, 2020	61.61	62.95	61.23	62.63
4607	AMEX	IXJ	Fri, Apr 3, 2020	60.11	60.37	59.16	59.73
4606	AMEX	IXJ	Thu, Apr 2, 2020	58.53	60.47	58.08	60.33
4605	AMEX	IXJ	Wed, Apr 1, 2020	59.15	59.80	58.35	58.71
4604	AMEX	IXJ	Tue, Mar 31, 2020	61.01	61.56	60.33	60.94
4603	AMEX	IXJ	Mon, Mar 30, 2020	59.75	61.38	59.75	61.24
4602	AMEX	IXJ	Fri, Mar 27, 2020	57.92	59.79	57.90	58.53
4601	AMEX	IXJ	Thu, Mar 26, 2020	56.63	59.72	56.63	59.51
4600	AMEX	IXJ	Wed, Mar 25, 2020	55.47	57.65	54.67	56.14
4599	AMEX	IXJ	Tue, Mar 24, 2020	54.24	55.15	53.76	55.06
4598	AMEX	IXJ	Mon, Mar 23, 2020	53.55	53.88	51.07	51.50
4597	AMEX	IXJ	Fri, Mar 20, 2020	56.27	56.73	53.50	53.55
4596	AMEX	IXJ	Thu, Mar 19, 2020	55.81	56.89	54.89	55.88
4595	AMEX	IXJ	Wed, Mar 18, 2020	55.11	56.80	53.76	56.02
4594	AMEX	IXJ	Tue, Mar 17, 2020	56.15	58.56	55.40	58.20
4593	AMEX	IXJ	Mon, Mar 16, 2020	54.73	58.00	54.22	55.09
4592	AMEX	IXJ	Fri, Mar 13, 2020	59.67	60.99	56.62	60.76
4591	AMEX	IXJ	Thu, Mar 12, 2020	58.17	59.83	56.72	56.97
4590	AMEX	IXJ	Wed, Mar 11, 2020	63.16	63.39	61.30	61.99
4589	AMEX	IXJ	Tue, Mar 10, 2020	64.39	64.72	62.00	64.60
4588	AMEX	IXJ	Mon, Mar 9, 2020	62.36	63.85	61.85	62.43
4587	AMEX	IXJ	Fri, Mar 6, 2020	64.74	66.10	64.50	65.93
4586	AMEX	IXJ	Thu, Mar 5, 2020	66.60	67.28	65.89	66.38
4585	AMEX	IXJ	Wed, Mar 4, 2020	66.56	68.01	66.14	67.90
4584	AMEX	IXJ	Tue, Mar 3, 2020	66.20	67.12	63.82	64.43
4583	AMEX	IXJ	Mon, Mar 2, 2020	63.68	65.77	63.17	65.75
4582	AMEX	IXJ	Fri, Feb 28, 2020	62.46	63.12	61.62	63.04
4581	AMEX	IXJ	Thu, Feb 27, 2020	65.27	66.09	64.02	64.03
4580	AMEX	IXJ	Wed, Feb 26, 2020	66.28	67.05	65.89	65.99
4579	AMEX	IXJ	Tue, Feb 25, 2020	68.05	68.05	65.81	65.97
4578	AMEX	IXJ	Mon, Feb 24, 2020	68.28	68.61	67.66	67.83
4577	AMEX	IXJ	Fri, Feb 21, 2020	70.05	70.27	69.79	70.25
4576	AMEX	IXJ	Thu, Feb 20, 2020	70.52	70.53	69.71	70.25
4575	AMEX	IXJ	Wed, Feb 19, 2020	70.59	70.77	70.52	70.72
4574	AMEX	IXJ	Tue, Feb 18, 2020	70.38	70.52	70.11	70.27
4573	AMEX	IXJ	Fri, Feb 14, 2020	70.54	70.54	70.22	70.46
4572	AMEX	IXJ	Thu, Feb 13, 2020	70.54	70.80	70.36	70.54
4571	AMEX	IXJ	Wed, Feb 12, 2020	71.06	71.09	70.67	70.89
4570	AMEX	IXJ	Tue, Feb 11, 2020	70.69	70.94	70.62	70.87
4569	AMEX	IXJ	Mon, Feb 10, 2020	69.91	70.48	69.91	70.42
4568	AMEX	IXJ	Fri, Feb 7, 2020	70.58	70.58	70.00	70.10
4567	AMEX	IXJ	Thu, Feb 6, 2020	70.77	70.77	70.34	70.64
4566	AMEX	IXJ	Wed, Feb 5, 2020	69.82	70.66	69.82	70.51
4565	AMEX	IXJ	Tue, Feb 4, 2020	69.04	69.55	69.04	69.34
4564	AMEX	IXJ	Mon, Feb 3, 2020	68.10	68.56	68.10	68.22
4563	AMEX	IXJ	Fri, Jan 31, 2020	68.72	68.72	67.48	67.72
4562	AMEX	IXJ	Thu, Jan 30, 2020	68.92	68.97	68.38	68.95
4561	AMEX	IXJ	Wed, Jan 29, 2020	69.43	69.74	69.20	69.31
4560	AMEX	IXJ	Tue, Jan 28, 2020	69.12	69.47	69.02	69.36
4559	AMEX	IXJ	Mon, Jan 27, 2020	68.63	69.07	68.63	68.78
4558	AMEX	IXJ	Fri, Jan 24, 2020	70.64	70.64	69.37	69.46
4557	AMEX	IXJ	Thu, Jan 23, 2020	70.72	70.72	70.03	70.48
4556	AMEX	IXJ	Wed, Jan 22, 2020	70.88	70.93	70.64	70.82
4555	AMEX	IXJ	Tue, Jan 21, 2020	70.52	70.85	70.49	70.70
4554	AMEX	IXJ	Fri, Jan 17, 2020	70.76	70.76	70.56	70.73
4553	AMEX	IXJ	Thu, Jan 16, 2020	70.50	70.62	70.26	70.59
4552	AMEX	IXJ	Wed, Jan 15, 2020	69.81	70.43	69.81	70.31
4551	AMEX	IXJ	Tue, Jan 14, 2020	69.18	69.73	69.05	69.72
4550	AMEX	IXJ	Mon, Jan 13, 2020	69.53	69.53	69.13	69.25
4549	AMEX	IXJ	Fri, Jan 10, 2020	69.56	69.69	69.33	69.45
4548	AMEX	IXJ	Thu, Jan 9, 2020	69.21	69.49	69.13	69.31
4547	AMEX	IXJ	Wed, Jan 8, 2020	68.62	69.22	68.58	69.03
4546	AMEX	IXJ	Tue, Jan 7, 2020	68.68	68.68	68.30	68.62
4545	AMEX	IXJ	Mon, Jan 6, 2020	68.14	68.79	68.08	68.78
4544	AMEX	IXJ	Fri, Jan 3, 2020	68.23	68.76	68.00	68.46
4543	AMEX	IXJ	Thu, Jan 2, 2020	69.10	69.10	68.56	68.97
4542	AMEX	IXJ	Tue, Dec 31, 2019	68.56	68.75	68.41	68.75
4541	AMEX	IXJ	Mon, Dec 30, 2019	69.07	69.08	68.56	68.61
4540	AMEX	IXJ	Fri, Dec 27, 2019	69.15	69.18	68.93	69.01
4539	AMEX	IXJ	Thu, Dec 26, 2019	69.06	69.15	68.81	68.94
4538	AMEX	IXJ	Tue, Dec 24, 2019	69.07	69.10	68.93	69.08
4537	AMEX	IXJ	Mon, Dec 23, 2019	68.94	69.09	68.87	69.06
4536	AMEX	IXJ	Fri, Dec 20, 2019	68.62	68.97	68.53	68.87
4535	AMEX	IXJ	Thu, Dec 19, 2019	68.22	68.43	68.18	68.42
4534	AMEX	IXJ	Wed, Dec 18, 2019	68.19	68.24	68.01	68.17
4533	AMEX	IXJ	Tue, Dec 17, 2019	68.28	68.28	68.02	68.12
4532	AMEX	IXJ	Mon, Dec 16, 2019	67.80	68.22	67.70	68.10
4531	AMEX	IXJ	Fri, Dec 13, 2019	67.85	68.06	67.58	67.86
4530	AMEX	IXJ	Thu, Dec 12, 2019	67.39	68.00	67.39	67.86
4529	AMEX	IXJ	Wed, Dec 11, 2019	67.34	67.46	67.26	67.42
4528	AMEX	IXJ	Tue, Dec 10, 2019	67.10	67.30	67.01	67.28
4527	AMEX	IXJ	Mon, Dec 9, 2019	67.35	67.39	67.07	67.08
4526	AMEX	IXJ	Fri, Dec 6, 2019	67.35	67.61	67.34	67.51
4525	AMEX	IXJ	Thu, Dec 5, 2019	67.18	67.30	66.70	67.12
4524	AMEX	IXJ	Wed, Dec 4, 2019	66.80	67.19	66.80	67.14
4523	AMEX	IXJ	Tue, Dec 3, 2019	66.16	66.60	66.00	66.56
4522	AMEX	IXJ	Mon, Dec 2, 2019	67.00	67.08	66.43	66.72
4521	AMEX	IXJ	Fri, Nov 29, 2019	66.99	67.13	66.87	66.99
4520	AMEX	IXJ	Wed, Nov 27, 2019	66.98	67.25	66.92	67.22
4519	AMEX	IXJ	Tue, Nov 26, 2019	66.90	67.04	66.75	66.98
4518	AMEX	IXJ	Mon, Nov 25, 2019	66.44	66.93	66.44	66.93
4517	AMEX	IXJ	Fri, Nov 22, 2019	66.11	66.20	65.95	66.19
4516	AMEX	IXJ	Thu, Nov 21, 2019	65.80	66.05	65.50	66.01
4515	AMEX	IXJ	Wed, Nov 20, 2019	65.81	65.99	65.47	65.83
4514	AMEX	IXJ	Tue, Nov 19, 2019	65.99	66.08	65.76	66.06
4513	AMEX	IXJ	Mon, Nov 18, 2019	65.74	66.01	65.63	65.74
4512	AMEX	IXJ	Fri, Nov 15, 2019	64.76	65.73	64.76	65.69
4511	AMEX	IXJ	Thu, Nov 14, 2019	64.50	64.62	64.24	64.62
4510	AMEX	IXJ	Wed, Nov 13, 2019	64.42	64.78	64.42	64.67
4509	AMEX	IXJ	Tue, Nov 12, 2019	64.33	64.69	64.32	64.55
4508	AMEX	IXJ	Mon, Nov 11, 2019	64.27	64.36	64.14	64.26
4507	AMEX	IXJ	Fri, Nov 8, 2019	64.01	64.49	63.97	64.49
4506	AMEX	IXJ	Thu, Nov 7, 2019	64.18	64.18	63.85	63.97
4505	AMEX	IXJ	Wed, Nov 6, 2019	63.77	63.94	63.69	63.90
4504	AMEX	IXJ	Tue, Nov 5, 2019	64.16	64.16	63.62	63.69
4503	AMEX	IXJ	Mon, Nov 4, 2019	64.68	64.68	64.18	64.23
4502	AMEX	IXJ	Fri, Nov 1, 2019	64.44	64.68	64.26	64.29
4501	AMEX	IXJ	Thu, Oct 31, 2019	64.14	64.21	63.84	64.12
4500	AMEX	IXJ	Wed, Oct 30, 2019	63.85	64.22	63.70	64.19
4499	AMEX	IXJ	Tue, Oct 29, 2019	63.15	63.82	63.08	63.67
4498	AMEX	IXJ	Mon, Oct 28, 2019	62.70	63.16	62.70	63.11
4497	AMEX	IXJ	Fri, Oct 25, 2019	62.34	62.70	62.21	62.60
4496	AMEX	IXJ	Thu, Oct 24, 2019	62.64	62.64	62.28	62.43
4495	AMEX	IXJ	Wed, Oct 23, 2019	62.16	62.54	62.10	62.44
4494	AMEX	IXJ	Tue, Oct 22, 2019	62.26	62.58	61.94	61.94
4493	AMEX	IXJ	Mon, Oct 21, 2019	62.09	62.09	61.80	61.86
4492	AMEX	IXJ	Fri, Oct 18, 2019	61.99	62.14	61.83	62.01
4491	AMEX	IXJ	Thu, Oct 17, 2019	62.01	62.30	61.99	62.14
4490	AMEX	IXJ	Wed, Oct 16, 2019	61.76	61.94	61.61	61.76
4489	AMEX	IXJ	Tue, Oct 15, 2019	61.27	61.90	61.24	61.81
4488	AMEX	IXJ	Mon, Oct 14, 2019	60.85	61.01	60.75	60.77
4487	AMEX	IXJ	Fri, Oct 11, 2019	60.88	61.39	60.84	60.88
4486	AMEX	IXJ	Thu, Oct 10, 2019	59.89	60.45	59.73	60.27
4485	AMEX	IXJ	Wed, Oct 9, 2019	60.07	60.28	59.93	60.17
4484	AMEX	IXJ	Tue, Oct 8, 2019	60.34	60.40	59.73	59.78
4483	AMEX	IXJ	Mon, Oct 7, 2019	60.76	61.00	60.58	60.64
4482	AMEX	IXJ	Fri, Oct 4, 2019	60.13	60.83	60.13	60.83
4481	AMEX	IXJ	Thu, Oct 3, 2019	59.28	59.86	58.95	59.85
4480	AMEX	IXJ	Wed, Oct 2, 2019	60.00	60.01	59.12	59.37
4479	AMEX	IXJ	Tue, Oct 1, 2019	61.01	61.01	60.25	60.42
4478	AMEX	IXJ	Mon, Sep 30, 2019	60.68	61.29	60.68	61.09
4477	AMEX	IXJ	Fri, Sep 27, 2019	61.00	61.13	60.48	60.64
4476	AMEX	IXJ	Thu, Sep 26, 2019	61.25	61.39	60.63	61.01
4475	AMEX	IXJ	Wed, Sep 25, 2019	61.42	61.42	61.04	61.11
4474	AMEX	IXJ	Tue, Sep 24, 2019	61.96	62.03	61.24	61.38
4473	AMEX	IXJ	Mon, Sep 23, 2019	61.88	61.97	61.71	61.72
4472	AMEX	IXJ	Fri, Sep 20, 2019	61.81	62.25	61.55	62.03
4471	AMEX	IXJ	Thu, Sep 19, 2019	61.45	61.87	61.45	61.62
4470	AMEX	IXJ	Wed, Sep 18, 2019	61.35	61.36	60.98	61.33
4469	AMEX	IXJ	Tue, Sep 17, 2019	61.18	61.42	61.15	61.31
4468	AMEX	IXJ	Mon, Sep 16, 2019	60.97	61.24	60.97	61.05
4467	AMEX	IXJ	Fri, Sep 13, 2019	61.38	61.59	61.15	61.21
4466	AMEX	IXJ	Thu, Sep 12, 2019	61.44	61.70	61.30	61.32
4465	AMEX	IXJ	Wed, Sep 11, 2019	60.80	61.33	60.80	61.33
4464	AMEX	IXJ	Tue, Sep 10, 2019	60.38	60.84	59.86	60.84
4463	AMEX	IXJ	Mon, Sep 9, 2019	61.41	61.41	60.72	60.94
4462	AMEX	IXJ	Fri, Sep 6, 2019	61.36	61.61	61.36	61.51
4461	AMEX	IXJ	Thu, Sep 5, 2019	61.21	61.33	61.06	61.20
4460	AMEX	IXJ	Wed, Sep 4, 2019	61.19	61.19	60.69	60.95
4459	AMEX	IXJ	Tue, Sep 3, 2019	60.58	60.92	60.52	60.74
4458	AMEX	IXJ	Fri, Aug 30, 2019	61.08	61.23	60.68	60.99
4457	AMEX	IXJ	Thu, Aug 29, 2019	60.85	61.03	60.50	60.80
4456	AMEX	IXJ	Wed, Aug 28, 2019	59.97	60.56	59.91	60.41
4455	AMEX	IXJ	Tue, Aug 27, 2019	60.69	60.79	60.10	60.10
4454	AMEX	IXJ	Mon, Aug 26, 2019	60.29	60.43	60.05	60.43
4453	AMEX	IXJ	Fri, Aug 23, 2019	60.90	61.17	59.67	59.88
4452	AMEX	IXJ	Thu, Aug 22, 2019	61.39	61.49	60.81	61.01
4451	AMEX	IXJ	Wed, Aug 21, 2019	61.22	61.44	61.18	61.31
4450	AMEX	IXJ	Tue, Aug 20, 2019	61.35	61.40	60.80	60.87
4449	AMEX	IXJ	Mon, Aug 19, 2019	61.20	61.29	61.05	61.16
4448	AMEX	IXJ	Fri, Aug 16, 2019	60.48	60.87	60.34	60.79
4447	AMEX	IXJ	Thu, Aug 15, 2019	60.02	60.22	59.75	60.09
4446	AMEX	IXJ	Wed, Aug 14, 2019	60.80	61.03	59.92	59.92
4445	AMEX	IXJ	Tue, Aug 13, 2019	60.71	61.59	60.67	61.48
4444	AMEX	IXJ	Mon, Aug 12, 2019	61.11	61.20	60.48	60.68
4443	AMEX	IXJ	Fri, Aug 9, 2019	61.12	61.47	60.76	61.22
4442	AMEX	IXJ	Thu, Aug 8, 2019	60.56	61.11	60.46	61.06
4441	AMEX	IXJ	Wed, Aug 7, 2019	59.69	60.31	59.16	60.20
4440	AMEX	IXJ	Tue, Aug 6, 2019	59.79	60.05	59.44	59.96
4439	AMEX	IXJ	Mon, Aug 5, 2019	60.16	60.31	59.02	59.43
4438	AMEX	IXJ	Fri, Aug 2, 2019	60.99	61.06	60.50	60.90
4437	AMEX	IXJ	Thu, Aug 1, 2019	60.93	61.57	60.70	61.10
4436	AMEX	IXJ	Wed, Jul 31, 2019	61.26	61.51	60.54	60.80
4435	AMEX	IXJ	Tue, Jul 30, 2019	61.16	61.36	61.02	61.29
4434	AMEX	IXJ	Mon, Jul 29, 2019	61.50	61.70	61.49	61.67
4433	AMEX	IXJ	Fri, Jul 26, 2019	61.34	61.48	61.24	61.46
4432	AMEX	IXJ	Thu, Jul 25, 2019	61.43	61.48	60.96	61.01
4431	AMEX	IXJ	Wed, Jul 24, 2019	61.27	61.46	60.85	61.46
4430	AMEX	IXJ	Tue, Jul 23, 2019	61.22	61.51	61.02	61.39
4429	AMEX	IXJ	Mon, Jul 22, 2019	61.28	61.28	61.07	61.08
4428	AMEX	IXJ	Fri, Jul 19, 2019	61.75	61.75	61.11	61.11
4427	AMEX	IXJ	Thu, Jul 18, 2019	61.42	61.79	61.22	61.77
4426	AMEX	IXJ	Wed, Jul 17, 2019	61.35	61.51	61.29	61.31
4425	AMEX	IXJ	Tue, Jul 16, 2019	61.47	61.47	61.15	61.17
4424	AMEX	IXJ	Mon, Jul 15, 2019	61.28	61.52	61.18	61.50
4423	AMEX	IXJ	Fri, Jul 12, 2019	61.66	61.67	60.90	61.18
4422	AMEX	IXJ	Thu, Jul 11, 2019	62.43	62.43	61.61	61.88
4421	AMEX	IXJ	Wed, Jul 10, 2019	62.07	62.24	61.88	62.12
4420	AMEX	IXJ	Tue, Jul 9, 2019	61.61	61.92	61.61	61.90
4419	AMEX	IXJ	Mon, Jul 8, 2019	61.99	62.00	61.61	61.85
4418	AMEX	IXJ	Fri, Jul 5, 2019	62.47	62.64	62.19	62.33
4417	AMEX	IXJ	Wed, Jul 3, 2019	62.51	62.84	62.51	62.78
4416	AMEX	IXJ	Tue, Jul 2, 2019	62.04	62.31	61.84	62.27
4415	AMEX	IXJ	Mon, Jul 1, 2019	62.28	62.28	61.83	61.97
4414	AMEX	IXJ	Fri, Jun 28, 2019	61.64	61.75	61.28	61.71
4413	AMEX	IXJ	Thu, Jun 27, 2019	61.22	61.51	61.22	61.43
4412	AMEX	IXJ	Wed, Jun 26, 2019	61.79	61.79	60.97	61.13
4411	AMEX	IXJ	Tue, Jun 25, 2019	61.98	62.23	61.66	61.74
4410	AMEX	IXJ	Mon, Jun 24, 2019	62.00	62.08	61.85	61.98
4409	AMEX	IXJ	Fri, Jun 21, 2019	61.94	62.19	61.59	62.07
4408	AMEX	IXJ	Thu, Jun 20, 2019	62.32	62.55	61.86	62.09
4407	AMEX	IXJ	Wed, Jun 19, 2019	61.29	61.87	61.29	61.84
4406	AMEX	IXJ	Tue, Jun 18, 2019	60.96	61.40	60.95	61.25
4405	AMEX	IXJ	Mon, Jun 17, 2019	60.32	60.63	60.30	60.62
4404	AMEX	IXJ	Fri, Jun 14, 2019	61.04	61.18	60.83	60.41
4403	AMEX	IXJ	Thu, Jun 13, 2019	61.28	61.28	60.93	61.17
4402	AMEX	IXJ	Wed, Jun 12, 2019	60.88	61.18	60.88	61.16
4401	AMEX	IXJ	Tue, Jun 11, 2019	61.30	61.39	60.81	60.93
4400	AMEX	IXJ	Mon, Jun 10, 2019	61.00	61.07	60.78	60.96
4399	AMEX	IXJ	Fri, Jun 7, 2019	60.35	60.83	60.35	60.70
4398	AMEX	IXJ	Thu, Jun 6, 2019	59.82	60.35	59.82	60.04
4397	AMEX	IXJ	Wed, Jun 5, 2019	59.71	59.85	59.56	59.77
4396	AMEX	IXJ	Tue, Jun 4, 2019	59.06	59.51	58.95	59.41
4395	AMEX	IXJ	Mon, Jun 3, 2019	58.55	58.97	58.55	58.73
4394	AMEX	IXJ	Fri, May 31, 2019	58.17	58.50	58.02	58.36
4393	AMEX	IXJ	Thu, May 30, 2019	58.59	58.78	58.47	58.76
4392	AMEX	IXJ	Wed, May 29, 2019	58.70	58.70	58.12	58.55
4391	AMEX	IXJ	Tue, May 28, 2019	59.92	60.16	59.05	59.12
4390	AMEX	IXJ	Fri, May 24, 2019	59.94	60.09	59.78	59.96
4389	AMEX	IXJ	Thu, May 23, 2019	59.54	59.70	59.24	59.62
4388	AMEX	IXJ	Wed, May 22, 2019	59.32	59.84	59.29	59.78
4387	AMEX	IXJ	Tue, May 21, 2019	59.23	59.60	59.23	59.38
4386	AMEX	IXJ	Mon, May 20, 2019	58.79	59.09	58.60	59.04
4385	AMEX	IXJ	Fri, May 17, 2019	58.78	59.43	58.71	59.07
4384	AMEX	IXJ	Thu, May 16, 2019	58.87	59.55	58.87	59.16
4383	AMEX	IXJ	Wed, May 15, 2019	58.18	58.81	58.01	58.64
4382	AMEX	IXJ	Tue, May 14, 2019	58.40	58.84	58.34	58.48
4381	AMEX	IXJ	Mon, May 13, 2019	58.40	58.52	58.04	58.22
4380	AMEX	IXJ	Fri, May 10, 2019	59.18	59.44	58.31	59.29
4379	AMEX	IXJ	Thu, May 9, 2019	59.02	59.38	58.69	59.28
4378	AMEX	IXJ	Wed, May 8, 2019	59.28	59.64	59.07	59.48
4377	AMEX	IXJ	Tue, May 7, 2019	59.92	60.10	58.94	59.28
4376	AMEX	IXJ	Mon, May 6, 2019	59.23	60.32	59.10	60.23
4375	AMEX	IXJ	Fri, May 3, 2019	59.89	60.10	59.73	60.10
4374	AMEX	IXJ	Thu, May 2, 2019	59.38	59.66	59.08	59.56
4373	AMEX	IXJ	Wed, May 1, 2019	59.67	59.81	59.18	59.29
4372	AMEX	IXJ	Tue, Apr 30, 2019	59.46	59.67	59.18	59.59
4371	AMEX	IXJ	Mon, Apr 29, 2019	59.35	59.53	59.11	59.40
4370	AMEX	IXJ	Fri, Apr 26, 2019	58.88	59.34	58.77	59.32
4369	AMEX	IXJ	Thu, Apr 25, 2019	58.12	58.81	58.00	58.73
4368	AMEX	IXJ	Wed, Apr 24, 2019	58.36	58.37	58.08	58.25
4367	AMEX	IXJ	Tue, Apr 23, 2019	57.57	58.42	57.48	58.21
4366	AMEX	IXJ	Mon, Apr 22, 2019	57.34	57.80	57.31	57.48
4365	AMEX	IXJ	Thu, Apr 18, 2019	57.68	57.81	56.78	57.44
4364	AMEX	IXJ	Wed, Apr 17, 2019	59.13	59.13	57.34	57.60
4363	AMEX	IXJ	Tue, Apr 16, 2019	60.36	60.50	58.96	58.97
4362	AMEX	IXJ	Mon, Apr 15, 2019	59.88	60.03	59.78	60.01
4361	AMEX	IXJ	Fri, Apr 12, 2019	60.38	60.38	59.74	59.78
4360	AMEX	IXJ	Thu, Apr 11, 2019	61.09	61.14	60.15	60.43
4359	AMEX	IXJ	Wed, Apr 10, 2019	61.11	61.20	60.99	61.09
4358	AMEX	IXJ	Tue, Apr 9, 2019	61.12	61.23	60.94	61.08
4357	AMEX	IXJ	Mon, Apr 8, 2019	61.26	61.28	60.95	61.18
4356	AMEX	IXJ	Fri, Apr 5, 2019	60.96	61.31	60.96	61.26
4355	AMEX	IXJ	Thu, Apr 4, 2019	61.14	61.14	60.67	60.96
4354	AMEX	IXJ	Wed, Apr 3, 2019	61.35	61.44	60.96	61.18
4353	AMEX	IXJ	Tue, Apr 2, 2019	61.20	61.33	61.07	61.26
4352	AMEX	IXJ	Mon, Apr 1, 2019	61.48	61.48	61.19	61.27
4351	AMEX	IXJ	Fri, Mar 29, 2019	60.78	61.23	60.68	61.10
4350	AMEX	IXJ	Thu, Mar 28, 2019	60.61	60.72	60.34	60.60
4349	AMEX	IXJ	Wed, Mar 27, 2019	60.74	60.90	60.09	60.42
4348	AMEX	IXJ	Tue, Mar 26, 2019	60.80	61.17	60.70	60.83
4347	AMEX	IXJ	Mon, Mar 25, 2019	60.37	60.45	60.00	60.41
4346	AMEX	IXJ	Fri, Mar 22, 2019	61.16	61.23	60.39	60.39
4345	AMEX	IXJ	Thu, Mar 21, 2019	60.85	61.54	60.85	61.47
4344	AMEX	IXJ	Wed, Mar 20, 2019	61.54	61.74	61.13	61.41
4343	AMEX	IXJ	Tue, Mar 19, 2019	61.47	61.84	61.39	61.69
4342	AMEX	IXJ	Mon, Mar 18, 2019	61.35	61.38	61.09	61.24
4341	AMEX	IXJ	Fri, Mar 15, 2019	61.16	61.42	61.01	61.35
4340	AMEX	IXJ	Thu, Mar 14, 2019	60.98	61.11	60.81	60.95
4339	AMEX	IXJ	Wed, Mar 13, 2019	60.64	61.17	60.59	61.09
4338	AMEX	IXJ	Tue, Mar 12, 2019	60.17	60.57	60.17	60.40
4337	AMEX	IXJ	Mon, Mar 11, 2019	59.61	60.15	59.59	60.10
4336	AMEX	IXJ	Fri, Mar 8, 2019	59.41	59.61	59.15	59.61
4335	AMEX	IXJ	Thu, Mar 7, 2019	60.06	60.17	59.47	59.59
4334	AMEX	IXJ	Wed, Mar 6, 2019	60.91	60.91	60.03	60.21
4333	AMEX	IXJ	Tue, Mar 5, 2019	60.81	61.07	60.58	60.89
4332	AMEX	IXJ	Mon, Mar 4, 2019	61.64	61.64	60.43	60.82
4331	AMEX	IXJ	Fri, Mar 1, 2019	61.00	61.38	60.95	61.33
4330	AMEX	IXJ	Thu, Feb 28, 2019	60.62	60.89	60.56	60.63
4329	AMEX	IXJ	Wed, Feb 27, 2019	60.79	60.94	60.58	60.70
4328	AMEX	IXJ	Tue, Feb 26, 2019	60.89	61.09	60.82	60.95
4327	AMEX	IXJ	Mon, Feb 25, 2019	61.16	61.26	60.95	60.99
4326	AMEX	IXJ	Fri, Feb 22, 2019	60.46	60.87	60.37	60.78
4325	AMEX	IXJ	Thu, Feb 21, 2019	60.73	60.73	60.15	60.41
4324	AMEX	IXJ	Wed, Feb 20, 2019	60.70	60.97	60.64	60.88
4323	AMEX	IXJ	Tue, Feb 19, 2019	60.79	61.00	60.79	60.87
4322	AMEX	IXJ	Fri, Feb 15, 2019	60.53	61.00	60.49	60.99
4321	AMEX	IXJ	Thu, Feb 14, 2019	59.85	60.23	59.73	60.07
4320	AMEX	IXJ	Wed, Feb 13, 2019	59.91	60.00	59.65	59.86
4319	AMEX	IXJ	Tue, Feb 12, 2019	59.38	59.94	59.36	59.91
4318	AMEX	IXJ	Mon, Feb 11, 2019	59.19	59.30	58.95	59.02
4317	AMEX	IXJ	Fri, Feb 8, 2019	58.96	59.27	58.83	59.27
4316	AMEX	IXJ	Thu, Feb 7, 2019	59.41	59.41	58.83	59.13
4315	AMEX	IXJ	Wed, Feb 6, 2019	59.51	59.69	59.36	59.65
4314	AMEX	IXJ	Tue, Feb 5, 2019	59.62	59.90	59.50	59.55
4313	AMEX	IXJ	Mon, Feb 4, 2019	59.64	59.64	59.04	59.55
4312	AMEX	IXJ	Fri, Feb 1, 2019	59.55	59.78	59.32	59.64
4311	AMEX	IXJ	Thu, Jan 31, 2019	58.78	59.60	58.73	59.50
4310	AMEX	IXJ	Wed, Jan 30, 2019	58.37	58.93	58.16	58.76
4309	AMEX	IXJ	Tue, Jan 29, 2019	57.89	58.28	57.89	58.20
4308	AMEX	IXJ	Mon, Jan 28, 2019	58.05	58.11	57.64	57.87
4307	AMEX	IXJ	Fri, Jan 25, 2019	58.50	58.60	58.27	58.41
4306	AMEX	IXJ	Thu, Jan 24, 2019	58.66	58.70	58.02	58.34
4305	AMEX	IXJ	Wed, Jan 23, 2019	58.85	59.08	58.30	58.79
4304	AMEX	IXJ	Tue, Jan 22, 2019	58.68	58.77	58.33	58.69
4303	AMEX	IXJ	Fri, Jan 18, 2019	58.96	59.18	58.58	59.12
4302	AMEX	IXJ	Thu, Jan 17, 2019	57.96	58.68	57.96	58.56
4301	AMEX	IXJ	Wed, Jan 16, 2019	58.23	58.47	58.04	58.08
4300	AMEX	IXJ	Tue, Jan 15, 2019	57.52	58.18	57.46	58.18
4299	AMEX	IXJ	Mon, Jan 14, 2019	57.63	57.63	57.30	57.37
4298	AMEX	IXJ	Fri, Jan 11, 2019	57.76	58.05	57.57	58.02
4297	AMEX	IXJ	Thu, Jan 10, 2019	57.63	58.03	57.44	58.01
4296	AMEX	IXJ	Wed, Jan 9, 2019	57.84	58.13	57.69	57.84
4295	AMEX	IXJ	Tue, Jan 8, 2019	57.52	57.60	56.93	57.54
4294	AMEX	IXJ	Mon, Jan 7, 2019	56.70	57.32	56.58	56.95
4293	AMEX	IXJ	Fri, Jan 4, 2019	55.92	57.01	55.69	56.79
4292	AMEX	IXJ	Thu, Jan 3, 2019	56.01	56.06	55.17	55.20
4291	AMEX	IXJ	Wed, Jan 2, 2019	55.94	56.34	55.51	55.99
4290	AMEX	IXJ	Mon, Dec 31, 2018	56.56	56.78	56.24	56.65
4289	AMEX	IXJ	Fri, Dec 28, 2018	56.34	56.72	55.89	56.15
4288	AMEX	IXJ	Thu, Dec 27, 2018	55.11	56.26	54.54	55.91
4287	AMEX	IXJ	Wed, Dec 26, 2018	54.08	56.00	53.77	55.89
4286	AMEX	IXJ	Mon, Dec 24, 2018	54.74	54.87	53.91	53.92
4285	AMEX	IXJ	Fri, Dec 21, 2018	55.67	56.37	54.84	55.01
4284	AMEX	IXJ	Thu, Dec 20, 2018	56.32	56.43	55.41	55.74
4283	AMEX	IXJ	Wed, Dec 19, 2018	57.16	57.57	55.75	56.21
4282	AMEX	IXJ	Tue, Dec 18, 2018	57.77	57.98	56.58	57.05
4281	AMEX	IXJ	Mon, Dec 17, 2018	58.43	58.70	57.46	57.39
4280	AMEX	IXJ	Fri, Dec 14, 2018	59.87	59.87	58.71	58.81
4279	AMEX	IXJ	Thu, Dec 13, 2018	60.69	60.92	60.26	60.56
4278	AMEX	IXJ	Wed, Dec 12, 2018	60.53	61.20	60.53	60.54
4277	AMEX	IXJ	Tue, Dec 11, 2018	60.14	60.46	59.50	59.82
4276	AMEX	IXJ	Mon, Dec 10, 2018	59.64	59.96	58.42	59.75
4275	AMEX	IXJ	Fri, Dec 7, 2018	60.67	60.74	59.34	59.67
4274	AMEX	IXJ	Thu, Dec 6, 2018	60.48	60.85	59.34	60.84
4273	AMEX	IXJ	Tue, Dec 4, 2018	62.53	62.80	61.28	61.32
4272	AMEX	IXJ	Mon, Dec 3, 2018	62.79	62.79	62.28	62.64
4271	AMEX	IXJ	Fri, Nov 30, 2018	61.85	62.45	61.79	62.40
4270	AMEX	IXJ	Thu, Nov 29, 2018	61.47	62.02	61.47	61.74
4269	AMEX	IXJ	Wed, Nov 28, 2018	60.50	61.65	60.34	61.65
4268	AMEX	IXJ	Tue, Nov 27, 2018	59.70	60.36	59.43	60.34
4267	AMEX	IXJ	Mon, Nov 26, 2018	59.86	60.16	59.74	60.07
4266	AMEX	IXJ	Fri, Nov 23, 2018	59.05	59.76	59.05	59.42
4265	AMEX	IXJ	Wed, Nov 21, 2018	59.64	59.67	59.33	59.44
4264	AMEX	IXJ	Tue, Nov 20, 2018	59.69	60.11	59.35	59.50
4263	AMEX	IXJ	Mon, Nov 19, 2018	60.68	60.80	59.91	60.08
4262	AMEX	IXJ	Fri, Nov 16, 2018	60.05	60.87	60.05	60.74
4261	AMEX	IXJ	Thu, Nov 15, 2018	59.42	60.31	58.90	60.20
4260	AMEX	IXJ	Wed, Nov 14, 2018	60.57	60.57	59.55	59.89
4259	AMEX	IXJ	Tue, Nov 13, 2018	60.65	60.88	60.08	60.21
4258	AMEX	IXJ	Mon, Nov 12, 2018	61.25	61.30	60.45	60.52
4257	AMEX	IXJ	Fri, Nov 9, 2018	61.44	61.72	61.08	61.42
4256	AMEX	IXJ	Thu, Nov 8, 2018	61.47	61.79	61.35	61.49
4255	AMEX	IXJ	Wed, Nov 7, 2018	60.59	61.63	60.59	61.63
4254	AMEX	IXJ	Tue, Nov 6, 2018	59.73	60.11	59.73	59.98
4253	AMEX	IXJ	Mon, Nov 5, 2018	59.51	60.00	59.51	59.77
4252	AMEX	IXJ	Fri, Nov 2, 2018	60.09	60.21	58.92	59.23
4251	AMEX	IXJ	Thu, Nov 1, 2018	59.24	59.74	59.18	59.71
4250	AMEX	IXJ	Wed, Oct 31, 2018	59.31	59.42	58.98	59.03
4249	AMEX	IXJ	Tue, Oct 30, 2018	58.27	58.89	58.01	58.84
4248	AMEX	IXJ	Mon, Oct 29, 2018	58.65	58.95	57.35	58.07
4247	AMEX	IXJ	Fri, Oct 26, 2018	57.87	58.41	57.19	57.91
4246	AMEX	IXJ	Thu, Oct 25, 2018	57.82	58.81	57.21	58.43
4245	AMEX	IXJ	Wed, Oct 24, 2018	59.77	59.96	57.84	57.89
4244	AMEX	IXJ	Tue, Oct 23, 2018	59.47	60.17	59.03	59.92
4243	AMEX	IXJ	Mon, Oct 22, 2018	60.80	60.89	60.09	60.39
4242	AMEX	IXJ	Fri, Oct 19, 2018	61.33	61.52	60.75	60.85
4241	AMEX	IXJ	Thu, Oct 18, 2018	61.61	61.66	60.74	61.05
4240	AMEX	IXJ	Wed, Oct 17, 2018	61.48	61.76	61.15	61.66
4239	AMEX	IXJ	Tue, Oct 16, 2018	60.66	61.62	60.55	61.54
4238	AMEX	IXJ	Mon, Oct 15, 2018	60.22	60.47	59.92	60.02
4237	AMEX	IXJ	Fri, Oct 12, 2018	60.23	60.33	59.51	60.23
4236	AMEX	IXJ	Thu, Oct 11, 2018	60.76	60.85	59.13	59.61
4235	AMEX	IXJ	Wed, Oct 10, 2018	62.24	62.34	60.95	60.99
4234	AMEX	IXJ	Tue, Oct 9, 2018	61.93	62.40	61.73	62.30
4233	AMEX	IXJ	Mon, Oct 8, 2018	62.10	62.36	61.85	62.21
4232	AMEX	IXJ	Fri, Oct 5, 2018	62.58	62.81	62.04	62.44
4231	AMEX	IXJ	Thu, Oct 4, 2018	63.04	63.08	62.26	62.59
4230	AMEX	IXJ	Wed, Oct 3, 2018	63.58	63.76	63.26	63.26
4229	AMEX	IXJ	Tue, Oct 2, 2018	63.20	63.40	63.15	63.28
4228	AMEX	IXJ	Mon, Oct 1, 2018	63.31	63.64	63.28	63.41
4227	AMEX	IXJ	Fri, Sep 28, 2018	62.91	63.12	62.79	62.98
4226	AMEX	IXJ	Thu, Sep 27, 2018	62.92	63.24	62.80	63.01
4225	AMEX	IXJ	Wed, Sep 26, 2018	62.64	63.14	62.64	62.74
4224	AMEX	IXJ	Tue, Sep 25, 2018	62.74	62.90	62.54	62.61
4223	AMEX	IXJ	Mon, Sep 24, 2018	62.51	62.71	62.33	62.59
4222	AMEX	IXJ	Fri, Sep 21, 2018	62.47	62.69	62.36	62.63
4221	AMEX	IXJ	Thu, Sep 20, 2018	62.22	62.66	62.17	62.57
4220	AMEX	IXJ	Wed, Sep 19, 2018	62.06	62.12	61.79	61.93
4219	AMEX	IXJ	Tue, Sep 18, 2018	61.71	62.21	61.71	62.11
4218	AMEX	IXJ	Mon, Sep 17, 2018	61.85	61.94	61.62	61.68
4217	AMEX	IXJ	Fri, Sep 14, 2018	62.07	62.10	61.74	61.84
4216	AMEX	IXJ	Thu, Sep 13, 2018	61.64	62.07	61.61	62.00
4215	AMEX	IXJ	Wed, Sep 12, 2018	61.17	61.55	61.06	61.42
4214	AMEX	IXJ	Tue, Sep 11, 2018	60.97	61.15	60.81	61.03
4213	AMEX	IXJ	Mon, Sep 10, 2018	61.27	61.48	61.01	61.13
4212	AMEX	IXJ	Fri, Sep 7, 2018	60.77	61.11	60.74	61.01
4211	AMEX	IXJ	Thu, Sep 6, 2018	61.03	61.21	60.74	61.10
4210	AMEX	IXJ	Wed, Sep 5, 2018	61.06	61.25	60.87	61.21
4209	AMEX	IXJ	Tue, Sep 4, 2018	61.47	61.48	61.05	61.20
4208	AMEX	IXJ	Fri, Aug 31, 2018	61.67	61.79	61.42	61.65
4207	AMEX	IXJ	Thu, Aug 30, 2018	61.77	62.03	61.68	61.84
4206	AMEX	IXJ	Wed, Aug 29, 2018	61.55	62.04	61.53	62.01
4205	AMEX	IXJ	Tue, Aug 28, 2018	61.67	61.72	61.51	61.62
4204	AMEX	IXJ	Mon, Aug 27, 2018	61.46	61.65	61.37	61.65
4203	AMEX	IXJ	Fri, Aug 24, 2018	61.07	61.34	61.07	61.27
4202	AMEX	IXJ	Thu, Aug 23, 2018	61.04	61.19	60.90	60.99
4201	AMEX	IXJ	Wed, Aug 22, 2018	61.04	61.27	60.92	61.14
4200	AMEX	IXJ	Tue, Aug 21, 2018	61.19	61.20	60.87	61.08
4199	AMEX	IXJ	Mon, Aug 20, 2018	60.67	60.96	60.67	60.88
4198	AMEX	IXJ	Fri, Aug 17, 2018	60.30	60.76	60.20	60.63
4197	AMEX	IXJ	Thu, Aug 16, 2018	59.94	60.38	59.94	60.27
4196	AMEX	IXJ	Wed, Aug 15, 2018	59.71	59.86	59.40	59.85
4195	AMEX	IXJ	Tue, Aug 14, 2018	59.92	60.06	59.88	60.04
4194	AMEX	IXJ	Mon, Aug 13, 2018	59.80	59.98	59.63	59.77
4193	AMEX	IXJ	Fri, Aug 10, 2018	59.97	60.16	59.75	59.95
4192	AMEX	IXJ	Thu, Aug 9, 2018	60.40	60.57	60.28	60.40
4191	AMEX	IXJ	Wed, Aug 8, 2018	60.38	60.60	60.27	60.48
4190	AMEX	IXJ	Tue, Aug 7, 2018	60.57	60.71	60.39	60.53
4189	AMEX	IXJ	Mon, Aug 6, 2018	60.27	60.56	60.15	60.46
4188	AMEX	IXJ	Fri, Aug 3, 2018	60.12	60.49	60.08	60.41
4187	AMEX	IXJ	Thu, Aug 2, 2018	59.74	60.28	59.74	60.23
4186	AMEX	IXJ	Wed, Aug 1, 2018	60.03	60.25	60.03	60.10
4185	AMEX	IXJ	Tue, Jul 31, 2018	59.73	60.12	59.72	60.01
4184	AMEX	IXJ	Mon, Jul 30, 2018	59.60	59.71	59.43	59.52
4183	AMEX	IXJ	Fri, Jul 27, 2018	59.92	59.92	59.40	59.56
4182	AMEX	IXJ	Thu, Jul 26, 2018	59.78	60.04	59.62	59.88
4181	AMEX	IXJ	Wed, Jul 25, 2018	59.34	59.97	59.14	59.97
4180	AMEX	IXJ	Tue, Jul 24, 2018	59.13	59.38	59.11	59.33
4179	AMEX	IXJ	Mon, Jul 23, 2018	58.76	58.95	58.72	58.90
4178	AMEX	IXJ	Fri, Jul 20, 2018	58.74	58.89	58.61	58.86
4177	AMEX	IXJ	Thu, Jul 19, 2018	58.84	58.87	58.50	58.70
4176	AMEX	IXJ	Wed, Jul 18, 2018	59.07	59.08	58.93	58.99
4175	AMEX	IXJ	Tue, Jul 17, 2018	58.54	59.04	58.54	58.96
4174	AMEX	IXJ	Mon, Jul 16, 2018	58.95	58.97	58.56	58.62
4173	AMEX	IXJ	Fri, Jul 13, 2018	58.63	59.01	58.63	58.97
4172	AMEX	IXJ	Thu, Jul 12, 2018	58.37	58.81	58.34	58.69
4171	AMEX	IXJ	Wed, Jul 11, 2018	58.09	58.16	57.91	57.98
4170	AMEX	IXJ	Tue, Jul 10, 2018	58.41	58.50	58.34	58.50
4169	AMEX	IXJ	Mon, Jul 9, 2018	58.18	58.39	58.09	58.32
4168	AMEX	IXJ	Fri, Jul 6, 2018	57.38	58.00	57.38	57.89
4167	AMEX	IXJ	Thu, Jul 5, 2018	56.91	57.18	56.80	57.18
4166	AMEX	IXJ	Tue, Jul 3, 2018	56.61	56.82	56.52	56.61
4165	AMEX	IXJ	Mon, Jul 2, 2018	55.97	56.43	55.83	56.43
4164	AMEX	IXJ	Fri, Jun 29, 2018	56.48	56.80	56.44	56.44
4163	AMEX	IXJ	Thu, Jun 28, 2018	55.84	56.22	55.54	56.16
4162	AMEX	IXJ	Wed, Jun 27, 2018	56.64	56.82	56.04	56.07
4161	AMEX	IXJ	Tue, Jun 26, 2018	56.71	56.85	56.49	56.63
4160	AMEX	IXJ	Mon, Jun 25, 2018	57.13	57.24	56.42	56.68
4159	AMEX	IXJ	Fri, Jun 22, 2018	57.25	57.53	57.11	57.35
4158	AMEX	IXJ	Thu, Jun 21, 2018	57.25	57.27	56.85	56.99
4157	AMEX	IXJ	Wed, Jun 20, 2018	57.14	57.28	57.05	57.18
4156	AMEX	IXJ	Tue, Jun 19, 2018	56.50	56.97	56.37	56.94
4155	AMEX	IXJ	Mon, Jun 18, 2018	57.49	57.51	57.17	56.90
4154	AMEX	IXJ	Fri, Jun 15, 2018	57.77	57.98	57.65	57.91
4153	AMEX	IXJ	Thu, Jun 14, 2018	57.66	57.91	57.64	57.77
4152	AMEX	IXJ	Wed, Jun 13, 2018	57.67	57.86	57.48	57.59
4151	AMEX	IXJ	Tue, Jun 12, 2018	57.65	57.68	57.35	57.49
4150	AMEX	IXJ	Mon, Jun 11, 2018	57.51	57.87	57.36	57.59
4149	AMEX	IXJ	Fri, Jun 8, 2018	57.17	57.50	57.16	57.50
4148	AMEX	IXJ	Thu, Jun 7, 2018	57.38	57.39	57.06	57.18
4147	AMEX	IXJ	Wed, Jun 6, 2018	56.87	57.34	56.70	57.25
4146	AMEX	IXJ	Tue, Jun 5, 2018	56.79	56.96	56.54	56.75
4145	AMEX	IXJ	Mon, Jun 4, 2018	56.90	57.00	56.71	56.90
4144	AMEX	IXJ	Fri, Jun 1, 2018	56.53	56.86	56.30	56.83
4143	AMEX	IXJ	Thu, May 31, 2018	56.68	56.69	56.17	56.17
4142	AMEX	IXJ	Wed, May 30, 2018	56.30	56.87	56.30	56.72
4141	AMEX	IXJ	Tue, May 29, 2018	56.10	56.26	55.62	55.87
4140	AMEX	IXJ	Fri, May 25, 2018	56.60	56.80	56.47	56.55
4139	AMEX	IXJ	Thu, May 24, 2018	56.75	56.98	56.48	56.69
4138	AMEX	IXJ	Wed, May 23, 2018	56.53	56.85	56.53	56.75
4137	AMEX	IXJ	Tue, May 22, 2018	57.04	57.14	56.83	56.90
4136	AMEX	IXJ	Mon, May 21, 2018	57.10	57.27	56.89	56.95
4135	AMEX	IXJ	Fri, May 18, 2018	56.74	56.96	56.59	56.85
4134	AMEX	IXJ	Thu, May 17, 2018	56.70	56.87	56.60	56.81
4133	AMEX	IXJ	Wed, May 16, 2018	56.47	56.88	56.47	56.78
4132	AMEX	IXJ	Tue, May 15, 2018	56.68	56.68	56.21	56.35
4131	AMEX	IXJ	Mon, May 14, 2018	56.83	57.29	56.83	57.06
4130	AMEX	IXJ	Fri, May 11, 2018	56.01	56.75	55.94	56.63
4129	AMEX	IXJ	Thu, May 10, 2018	55.51	56.16	55.51	55.95
4128	AMEX	IXJ	Wed, May 9, 2018	55.19	55.59	54.97	55.38
4127	AMEX	IXJ	Tue, May 8, 2018	55.41	55.42	54.99	55.19
4126	AMEX	IXJ	Mon, May 7, 2018	55.60	55.79	55.45	55.48
4125	AMEX	IXJ	Fri, May 4, 2018	54.97	55.66	54.94	55.46
4124	AMEX	IXJ	Thu, May 3, 2018	55.36	55.52	54.59	55.15
4123	AMEX	IXJ	Wed, May 2, 2018	55.81	55.89	55.34	55.49
4122	AMEX	IXJ	Tue, May 1, 2018	56.00	56.07	55.52	55.87
4121	AMEX	IXJ	Mon, Apr 30, 2018	56.71	56.72	56.01	56.08
4120	AMEX	IXJ	Fri, Apr 27, 2018	56.42	56.71	56.33	56.66
4119	AMEX	IXJ	Thu, Apr 26, 2018	56.02	56.50	55.95	56.47
4118	AMEX	IXJ	Wed, Apr 25, 2018	55.62	55.87	55.30	55.87
4117	AMEX	IXJ	Tue, Apr 24, 2018	56.17	56.25	55.45	55.71
4116	AMEX	IXJ	Mon, Apr 23, 2018	56.05	56.20	55.94	56.05
4115	AMEX	IXJ	Fri, Apr 20, 2018	56.18	56.23	55.86	55.94
4114	AMEX	IXJ	Thu, Apr 19, 2018	56.68	56.68	56.14	56.33
4113	AMEX	IXJ	Wed, Apr 18, 2018	56.86	57.01	56.65	56.85
4112	AMEX	IXJ	Tue, Apr 17, 2018	56.68	56.91	56.56	56.80
4111	AMEX	IXJ	Mon, Apr 16, 2018	56.42	56.50	56.26	56.39
4110	AMEX	IXJ	Fri, Apr 13, 2018	56.27	56.32	55.82	56.04
4109	AMEX	IXJ	Thu, Apr 12, 2018	56.03	56.38	56.03	56.18
4108	AMEX	IXJ	Wed, Apr 11, 2018	55.94	56.07	55.73	55.77
4107	AMEX	IXJ	Tue, Apr 10, 2018	56.08	56.43	55.88	56.34
4106	AMEX	IXJ	Mon, Apr 9, 2018	55.41	56.03	55.17	55.52
4105	AMEX	IXJ	Fri, Apr 6, 2018	55.74	55.92	54.59	54.94
4104	AMEX	IXJ	Thu, Apr 5, 2018	56.12	56.22	55.87	55.93
4103	AMEX	IXJ	Wed, Apr 4, 2018	54.60	55.97	54.55	55.90
4102	AMEX	IXJ	Tue, Apr 3, 2018	54.87	55.28	54.53	55.26
4101	AMEX	IXJ	Mon, Apr 2, 2018	55.62	55.79	54.08	54.51
4100	AMEX	IXJ	Thu, Mar 29, 2018	55.53	56.00	55.30	55.67
4099	AMEX	IXJ	Wed, Mar 28, 2018	55.20	55.91	55.20	55.37
4098	AMEX	IXJ	Tue, Mar 27, 2018	55.59	55.71	54.64	54.87
4097	AMEX	IXJ	Mon, Mar 26, 2018	55.16	55.35	54.46	55.30
4096	AMEX	IXJ	Fri, Mar 23, 2018	55.43	55.57	54.31	54.36
4095	AMEX	IXJ	Thu, Mar 22, 2018	56.25	56.26	55.32	55.41
4094	AMEX	IXJ	Wed, Mar 21, 2018	56.89	57.05	56.75	56.80
4093	AMEX	IXJ	Tue, Mar 20, 2018	56.94	57.05	56.68	56.96
4092	AMEX	IXJ	Mon, Mar 19, 2018	57.69	57.69	56.56	56.90
4091	AMEX	IXJ	Fri, Mar 16, 2018	57.68	57.93	57.68	57.70
4090	AMEX	IXJ	Thu, Mar 15, 2018	57.91	58.09	57.62	57.66
4089	AMEX	IXJ	Wed, Mar 14, 2018	58.14	58.24	57.62	57.69
4088	AMEX	IXJ	Tue, Mar 13, 2018	58.16	58.36	57.94	57.94
4087	AMEX	IXJ	Mon, Mar 12, 2018	58.18	58.22	58.00	58.07
4086	AMEX	IXJ	Fri, Mar 9, 2018	57.73	58.19	57.57	58.16
4085	AMEX	IXJ	Thu, Mar 8, 2018	57.30	57.59	57.27	57.48
4084	AMEX	IXJ	Wed, Mar 7, 2018	56.54	57.24	56.54	57.13
4083	AMEX	IXJ	Tue, Mar 6, 2018	57.09	57.09	56.68	56.90
4082	AMEX	IXJ	Mon, Mar 5, 2018	56.18	57.02	56.08	56.91
4081	AMEX	IXJ	Fri, Mar 2, 2018	55.59	56.39	55.59	56.30
4080	AMEX	IXJ	Thu, Mar 1, 2018	56.54	56.55	55.47	55.88
4079	AMEX	IXJ	Wed, Feb 28, 2018	57.65	57.78	56.64	56.66
4078	AMEX	IXJ	Tue, Feb 27, 2018	58.15	58.17	57.55	57.60
4077	AMEX	IXJ	Mon, Feb 26, 2018	57.70	58.28	57.68	58.22
4076	AMEX	IXJ	Fri, Feb 23, 2018	57.06	57.57	56.83	57.54
4075	AMEX	IXJ	Thu, Feb 22, 2018	56.98	57.29	56.66	56.83
4074	AMEX	IXJ	Wed, Feb 21, 2018	57.04	57.60	56.68	56.68
4073	AMEX	IXJ	Tue, Feb 20, 2018	57.25	57.50	56.82	56.94
4072	AMEX	IXJ	Fri, Feb 16, 2018	57.28	57.99	57.28	57.61
4071	AMEX	IXJ	Thu, Feb 15, 2018	57.11	57.29	56.72	57.29
4070	AMEX	IXJ	Wed, Feb 14, 2018	55.68	56.74	55.47	56.63
4069	AMEX	IXJ	Tue, Feb 13, 2018	55.66	55.97	55.42	55.84
4068	AMEX	IXJ	Mon, Feb 12, 2018	55.66	56.17	55.32	55.92
4067	AMEX	IXJ	Fri, Feb 9, 2018	55.18	55.50	53.82	55.27
4066	AMEX	IXJ	Thu, Feb 8, 2018	56.46	56.59	54.64	54.68
4065	AMEX	IXJ	Wed, Feb 7, 2018	56.27	56.94	56.10	56.40
4064	AMEX	IXJ	Tue, Feb 6, 2018	55.26	56.74	55.11	56.49
4063	AMEX	IXJ	Mon, Feb 5, 2018	58.08	58.16	55.73	55.86
4062	AMEX	IXJ	Fri, Feb 2, 2018	58.91	59.12	58.40	58.42
4061	AMEX	IXJ	Thu, Feb 1, 2018	59.08	59.51	59.06	59.30
4060	AMEX	IXJ	Wed, Jan 31, 2018	60.37	60.37	59.20	59.48
4059	AMEX	IXJ	Tue, Jan 30, 2018	60.32	60.51	60.08	60.16
4058	AMEX	IXJ	Mon, Jan 29, 2018	61.26	61.49	61.21	61.31
4057	AMEX	IXJ	Fri, Jan 26, 2018	60.73	61.56	60.73	61.53
4056	AMEX	IXJ	Thu, Jan 25, 2018	60.32	60.53	60.21	60.44
4055	AMEX	IXJ	Wed, Jan 24, 2018	60.05	60.25	59.79	60.04
4054	AMEX	IXJ	Tue, Jan 23, 2018	59.80	60.02	59.66	59.67
4053	AMEX	IXJ	Mon, Jan 22, 2018	59.34	59.78	59.34	59.71
4052	AMEX	IXJ	Fri, Jan 19, 2018	59.35	59.40	59.16	59.39
4051	AMEX	IXJ	Thu, Jan 18, 2018	59.10	59.19	58.86	59.08
4050	AMEX	IXJ	Wed, Jan 17, 2018	58.92	59.29	58.91	59.14
4049	AMEX	IXJ	Tue, Jan 16, 2018	58.87	59.16	58.74	58.74
4048	AMEX	IXJ	Fri, Jan 12, 2018	58.29	58.77	58.29	58.71
4047	AMEX	IXJ	Thu, Jan 11, 2018	58.03	58.27	57.93	58.23
4046	AMEX	IXJ	Wed, Jan 10, 2018	58.00	58.05	57.74	58.05
4045	AMEX	IXJ	Tue, Jan 9, 2018	57.86	58.27	57.86	58.25
4044	AMEX	IXJ	Mon, Jan 8, 2018	57.98	57.98	57.57	57.80
4043	AMEX	IXJ	Fri, Jan 5, 2018	57.76	58.08	57.62	58.04
4042	AMEX	IXJ	Thu, Jan 4, 2018	57.53	57.61	57.33	57.44
4041	AMEX	IXJ	Wed, Jan 3, 2018	56.95	57.37	56.78	57.37
4040	AMEX	IXJ	Tue, Jan 2, 2018	56.44	56.87	56.44	56.87
4039	AMEX	IXJ	Fri, Dec 29, 2017	56.65	56.71	56.19	56.26
4038	AMEX	IXJ	Thu, Dec 28, 2017	56.59	56.60	56.41	56.52
4037	AMEX	IXJ	Wed, Dec 27, 2017	56.35	56.54	56.35	56.45
4036	AMEX	IXJ	Tue, Dec 26, 2017	56.22	56.53	56.22	56.36
4035	AMEX	IXJ	Fri, Dec 22, 2017	56.36	56.37	56.12	56.29
4034	AMEX	IXJ	Thu, Dec 21, 2017	56.56	56.68	56.42	56.49
4033	AMEX	IXJ	Wed, Dec 20, 2017	57.10	57.15	56.72	56.39
4032	AMEX	IXJ	Tue, Dec 19, 2017	57.16	57.30	56.99	57.05
4031	AMEX	IXJ	Mon, Dec 18, 2017	57.18	57.33	57.06	57.12
4030	AMEX	IXJ	Fri, Dec 15, 2017	56.63	56.94	56.63	56.93
4029	AMEX	IXJ	Thu, Dec 14, 2017	56.89	56.97	56.37	56.45
4028	AMEX	IXJ	Wed, Dec 13, 2017	56.78	57.05	56.74	56.87
4027	AMEX	IXJ	Tue, Dec 12, 2017	56.52	56.80	56.49	56.72
4026	AMEX	IXJ	Mon, Dec 11, 2017	56.29	56.53	56.28	56.49
4025	AMEX	IXJ	Fri, Dec 8, 2017	55.88	56.27	55.88	56.22
4024	AMEX	IXJ	Thu, Dec 7, 2017	55.66	55.82	55.52	55.72
4023	AMEX	IXJ	Wed, Dec 6, 2017	55.70	55.92	55.55	55.69
4022	AMEX	IXJ	Tue, Dec 5, 2017	55.94	56.13	55.73	55.77
4021	AMEX	IXJ	Mon, Dec 4, 2017	56.94	56.94	56.05	56.05
4020	AMEX	IXJ	Fri, Dec 1, 2017	56.65	56.84	56.18	56.69
4019	AMEX	IXJ	Thu, Nov 30, 2017	56.56	56.85	56.47	56.74
4018	AMEX	IXJ	Wed, Nov 29, 2017	56.32	56.61	56.32	56.42
4017	AMEX	IXJ	Tue, Nov 28, 2017	56.09	56.36	55.99	56.27
4016	AMEX	IXJ	Mon, Nov 27, 2017	56.05	56.13	55.91	56.01
4015	AMEX	IXJ	Fri, Nov 24, 2017	55.96	56.06	55.89	56.03
4014	AMEX	IXJ	Wed, Nov 22, 2017	55.84	55.98	55.78	55.88
4013	AMEX	IXJ	Tue, Nov 21, 2017	55.49	55.85	55.49	55.75
4012	AMEX	IXJ	Mon, Nov 20, 2017	55.49	55.49	55.27	55.35
4011	AMEX	IXJ	Fri, Nov 17, 2017	55.41	55.50	55.30	55.40
4010	AMEX	IXJ	Thu, Nov 16, 2017	55.12	55.57	55.12	55.48
4009	AMEX	IXJ	Wed, Nov 15, 2017	54.87	55.08	54.81	54.92
4008	AMEX	IXJ	Tue, Nov 14, 2017	55.06	55.15	54.86	55.10
4007	AMEX	IXJ	Mon, Nov 13, 2017	54.95	55.35	54.91	55.21
4006	AMEX	IXJ	Fri, Nov 10, 2017	55.37	55.37	54.93	55.24
4005	AMEX	IXJ	Thu, Nov 9, 2017	55.41	55.61	55.29	55.52
4004	AMEX	IXJ	Wed, Nov 8, 2017	55.52	55.73	55.52	55.65
4003	AMEX	IXJ	Tue, Nov 7, 2017	55.55	55.69	55.39	55.52
4002	AMEX	IXJ	Mon, Nov 6, 2017	55.69	55.73	55.59	55.59
4001	AMEX	IXJ	Fri, Nov 3, 2017	55.36	55.74	55.29	55.74
4000	AMEX	IXJ	Thu, Nov 2, 2017	55.53	55.53	55.23	55.27
3999	AMEX	IXJ	Wed, Nov 1, 2017	55.61	55.83	55.55	55.62
3998	AMEX	IXJ	Tue, Oct 31, 2017	55.62	55.62	55.39	55.43
3997	AMEX	IXJ	Mon, Oct 30, 2017	55.72	55.77	55.38	55.52
3996	AMEX	IXJ	Fri, Oct 27, 2017	55.80	55.86	55.73	55.84
3995	AMEX	IXJ	Thu, Oct 26, 2017	56.03	56.16	55.52	55.77
3994	AMEX	IXJ	Wed, Oct 25, 2017	56.59	56.67	56.20	56.39
3993	AMEX	IXJ	Tue, Oct 24, 2017	57.04	57.10	56.51	56.68
3992	AMEX	IXJ	Mon, Oct 23, 2017	57.35	57.41	57.17	57.17
3991	AMEX	IXJ	Fri, Oct 20, 2017	57.23	57.33	57.10	57.28
3990	AMEX	IXJ	Thu, Oct 19, 2017	57.03	57.40	57.02	57.40
3989	AMEX	IXJ	Wed, Oct 18, 2017	57.12	57.26	57.04	57.13
3988	AMEX	IXJ	Tue, Oct 17, 2017	56.56	57.11	56.51	57.00
3987	AMEX	IXJ	Mon, Oct 16, 2017	56.67	56.88	56.40	56.54
3986	AMEX	IXJ	Fri, Oct 13, 2017	56.80	56.80	56.55	56.68
3985	AMEX	IXJ	Thu, Oct 12, 2017	56.79	56.87	56.65	56.75
3984	AMEX	IXJ	Wed, Oct 11, 2017	56.70	56.84	56.67	56.79
3983	AMEX	IXJ	Tue, Oct 10, 2017	56.62	56.72	56.46	56.65
3982	AMEX	IXJ	Mon, Oct 9, 2017	56.87	56.87	56.45	56.50
3981	AMEX	IXJ	Fri, Oct 6, 2017	56.65	56.94	56.65	56.84
3980	AMEX	IXJ	Thu, Oct 5, 2017	56.79	56.85	56.58	56.85
3979	AMEX	IXJ	Wed, Oct 4, 2017	56.75	56.95	56.75	56.94
3978	AMEX	IXJ	Tue, Oct 3, 2017	56.69	56.80	56.54	56.71
3977	AMEX	IXJ	Mon, Oct 2, 2017	56.30	56.69	56.23	56.69
3976	AMEX	IXJ	Fri, Sep 29, 2017	55.89	56.25	55.79	56.23
3975	AMEX	IXJ	Thu, Sep 28, 2017	55.83	55.99	55.70	55.83
3974	AMEX	IXJ	Wed, Sep 27, 2017	55.79	55.82	55.58	55.75
3973	AMEX	IXJ	Tue, Sep 26, 2017	56.02	56.24	55.79	55.79
3972	AMEX	IXJ	Mon, Sep 25, 2017	56.10	56.31	55.97	56.08
3971	AMEX	IXJ	Fri, Sep 22, 2017	56.15	56.23	55.93	56.17
3970	AMEX	IXJ	Thu, Sep 21, 2017	56.24	56.26	56.04	56.06
3969	AMEX	IXJ	Wed, Sep 20, 2017	56.28	56.39	56.00	56.22
3968	AMEX	IXJ	Tue, Sep 19, 2017	56.59	56.59	56.18	56.21
3967	AMEX	IXJ	Mon, Sep 18, 2017	56.59	56.68	56.39	56.43
3966	AMEX	IXJ	Fri, Sep 15, 2017	56.60	56.72	56.48	56.56
3965	AMEX	IXJ	Thu, Sep 14, 2017	56.46	56.72	56.39	56.63
3964	AMEX	IXJ	Wed, Sep 13, 2017	56.77	56.83	56.49	56.52
3963	AMEX	IXJ	Tue, Sep 12, 2017	56.68	56.81	56.67	56.79
3962	AMEX	IXJ	Mon, Sep 11, 2017	56.51	56.73	56.49	56.72
3961	AMEX	IXJ	Fri, Sep 8, 2017	56.16	56.45	56.16	56.33
3960	AMEX	IXJ	Thu, Sep 7, 2017	55.74	56.20	55.60	56.11
3959	AMEX	IXJ	Wed, Sep 6, 2017	55.38	55.58	55.31	55.54
3958	AMEX	IXJ	Tue, Sep 5, 2017	55.34	55.50	55.01	55.23
3957	AMEX	IXJ	Fri, Sep 1, 2017	55.60	55.62	55.34	55.48
3956	AMEX	IXJ	Thu, Aug 31, 2017	54.77	55.50	54.77	55.39
3955	AMEX	IXJ	Wed, Aug 30, 2017	54.37	54.68	54.33	54.59
3954	AMEX	IXJ	Tue, Aug 29, 2017	54.15	54.53	54.15	54.49
3953	AMEX	IXJ	Mon, Aug 28, 2017	54.36	54.48	54.27	54.36
3952	AMEX	IXJ	Fri, Aug 25, 2017	54.26	54.41	54.16	54.16
3951	AMEX	IXJ	Thu, Aug 24, 2017	53.99	54.22	53.92	54.03
3950	AMEX	IXJ	Wed, Aug 23, 2017	54.06	54.14	53.88	53.93
3949	AMEX	IXJ	Tue, Aug 22, 2017	53.76	54.28	53.66	54.28
3948	AMEX	IXJ	Mon, Aug 21, 2017	53.50	53.71	53.45	53.68
3947	AMEX	IXJ	Fri, Aug 18, 2017	53.67	53.76	53.53	53.53
3946	AMEX	IXJ	Thu, Aug 17, 2017	54.17	54.34	53.69	53.69
3945	AMEX	IXJ	Wed, Aug 16, 2017	54.18	54.34	54.18	54.28
3944	AMEX	IXJ	Tue, Aug 15, 2017	54.15	54.21	54.08	54.11
3943	AMEX	IXJ	Mon, Aug 14, 2017	54.06	54.18	54.03	54.06
3942	AMEX	IXJ	Fri, Aug 11, 2017	53.67	53.99	53.67	53.77
3941	AMEX	IXJ	Thu, Aug 10, 2017	54.08	54.10	53.59	53.59
3940	AMEX	IXJ	Wed, Aug 9, 2017	54.11	54.26	54.08	54.26
3939	AMEX	IXJ	Tue, Aug 8, 2017	54.37	54.50	54.10	54.20
3938	AMEX	IXJ	Mon, Aug 7, 2017	54.40	54.44	54.34	54.43
3937	AMEX	IXJ	Fri, Aug 4, 2017	54.56	54.60	54.34	54.39
3936	AMEX	IXJ	Thu, Aug 3, 2017	54.59	54.62	54.44	54.52
3935	AMEX	IXJ	Wed, Aug 2, 2017	54.60	54.60	54.35	54.46
3934	AMEX	IXJ	Tue, Aug 1, 2017	54.95	54.95	54.54	54.62
3933	AMEX	IXJ	Mon, Jul 31, 2017	54.80	54.93	54.73	54.75
3932	AMEX	IXJ	Fri, Jul 28, 2017	54.42	54.72	54.35	54.65
3931	AMEX	IXJ	Thu, Jul 27, 2017	54.91	54.91	54.27	54.47
3930	AMEX	IXJ	Wed, Jul 26, 2017	54.97	55.00	54.87	54.98
3929	AMEX	IXJ	Tue, Jul 25, 2017	55.50	55.50	55.01	55.08
3928	AMEX	IXJ	Mon, Jul 24, 2017	55.34	55.37	55.11	55.31
3927	AMEX	IXJ	Fri, Jul 21, 2017	55.35	55.45	55.34	55.38
3926	AMEX	IXJ	Thu, Jul 20, 2017	55.31	55.61	55.31	55.52
3925	AMEX	IXJ	Wed, Jul 19, 2017	55.02	55.17	55.02	55.13
3924	AMEX	IXJ	Tue, Jul 18, 2017	54.79	54.88	54.61	54.84
3923	AMEX	IXJ	Mon, Jul 17, 2017	55.00	55.08	54.75	54.81
3922	AMEX	IXJ	Fri, Jul 14, 2017	54.74	55.08	54.72	54.96
3921	AMEX	IXJ	Thu, Jul 13, 2017	54.61	54.73	54.35	54.63
3920	AMEX	IXJ	Wed, Jul 12, 2017	54.56	54.81	54.52	54.67
3919	AMEX	IXJ	Tue, Jul 11, 2017	54.08	54.20	53.89	54.12
3918	AMEX	IXJ	Mon, Jul 10, 2017	54.28	54.32	54.12	54.21
3917	AMEX	IXJ	Fri, Jul 7, 2017	54.16	54.39	54.09	54.34
3916	AMEX	IXJ	Thu, Jul 6, 2017	54.43	54.47	53.99	54.08
3915	AMEX	IXJ	Wed, Jul 5, 2017	54.44	54.84	54.38	54.75
3914	AMEX	IXJ	Mon, Jul 3, 2017	54.62	54.84	54.60	54.60
3913	AMEX	IXJ	Fri, Jun 30, 2017	54.86	54.89	54.59	54.68
3912	AMEX	IXJ	Thu, Jun 29, 2017	55.18	55.22	54.45	54.78
3911	AMEX	IXJ	Wed, Jun 28, 2017	55.34	55.45	55.29	55.39
3910	AMEX	IXJ	Tue, Jun 27, 2017	55.56	55.60	55.20	55.20
3909	AMEX	IXJ	Mon, Jun 26, 2017	55.81	55.81	55.57	55.58
3908	AMEX	IXJ	Fri, Jun 23, 2017	55.70	55.71	55.49	55.71
3907	AMEX	IXJ	Thu, Jun 22, 2017	55.18	55.91	55.18	55.69
3906	AMEX	IXJ	Wed, Jun 21, 2017	54.53	55.05	54.53	55.01
3905	AMEX	IXJ	Tue, Jun 20, 2017	54.43	54.70	54.42	54.52
3904	AMEX	IXJ	Mon, Jun 19, 2017	54.58	54.95	54.56	54.46
3903	AMEX	IXJ	Fri, Jun 16, 2017	54.42	54.47	54.18	54.47
3902	AMEX	IXJ	Thu, Jun 15, 2017	54.03	54.29	53.99	54.29
3901	AMEX	IXJ	Wed, Jun 14, 2017	54.38	54.56	54.30	54.41
3900	AMEX	IXJ	Tue, Jun 13, 2017	54.12	54.24	54.07	54.17
3899	AMEX	IXJ	Mon, Jun 12, 2017	54.03	54.13	53.78	53.99
3898	AMEX	IXJ	Fri, Jun 9, 2017	53.86	54.19	53.77	54.02
3897	AMEX	IXJ	Thu, Jun 8, 2017	54.04	54.09	53.77	53.94
3896	AMEX	IXJ	Wed, Jun 7, 2017	54.02	54.08	53.85	54.02
3895	AMEX	IXJ	Tue, Jun 6, 2017	54.11	54.25	54.01	54.06
3894	AMEX	IXJ	Mon, Jun 5, 2017	54.52	54.52	54.23	54.33
3893	AMEX	IXJ	Fri, Jun 2, 2017	54.42	54.56	54.33	54.55
3892	AMEX	IXJ	Thu, Jun 1, 2017	53.75	54.18	53.67	54.18
3891	AMEX	IXJ	Wed, May 31, 2017	53.53	53.75	53.53	53.67
3890	AMEX	IXJ	Tue, May 30, 2017	53.27	53.47	53.23	53.37
3889	AMEX	IXJ	Fri, May 26, 2017	53.42	53.56	53.33	53.35
3888	AMEX	IXJ	Thu, May 25, 2017	53.50	53.56	53.35	53.50
3887	AMEX	IXJ	Wed, May 24, 2017	53.28	53.38	53.20	53.33
3886	AMEX	IXJ	Tue, May 23, 2017	53.23	53.34	53.21	53.24
3885	AMEX	IXJ	Mon, May 22, 2017	53.11	53.24	53.04	53.17
3884	AMEX	IXJ	Fri, May 19, 2017	53.00	53.20	53.00	53.04
3883	AMEX	IXJ	Thu, May 18, 2017	52.68	53.04	52.61	52.95
3882	AMEX	IXJ	Wed, May 17, 2017	52.98	53.11	52.72	52.72
3881	AMEX	IXJ	Tue, May 16, 2017	53.44	53.48	53.19	53.34
3880	AMEX	IXJ	Mon, May 15, 2017	53.02	53.31	52.98	53.26
3879	AMEX	IXJ	Fri, May 12, 2017	52.98	53.10	52.89	52.99
3878	AMEX	IXJ	Thu, May 11, 2017	52.68	52.78	52.56	52.76
3877	AMEX	IXJ	Wed, May 10, 2017	52.80	52.80	52.54	52.79
3876	AMEX	IXJ	Tue, May 9, 2017	52.90	52.91	52.75	52.81
3875	AMEX	IXJ	Mon, May 8, 2017	53.00	53.03	52.71	52.77
3874	AMEX	IXJ	Fri, May 5, 2017	53.10	53.11	52.89	53.11
3873	AMEX	IXJ	Thu, May 4, 2017	52.76	53.02	52.76	53.01
3872	AMEX	IXJ	Wed, May 3, 2017	52.75	52.75	52.58	52.67
3871	AMEX	IXJ	Tue, May 2, 2017	52.62	52.79	52.42	52.76
3870	AMEX	IXJ	Mon, May 1, 2017	52.50	52.56	52.42	52.44
3869	AMEX	IXJ	Fri, Apr 28, 2017	52.34	52.42	52.26	52.42
3868	AMEX	IXJ	Thu, Apr 27, 2017	52.23	52.49	52.16	52.33
3867	AMEX	IXJ	Wed, Apr 26, 2017	51.94	52.25	51.94	52.04
3866	AMEX	IXJ	Tue, Apr 25, 2017	51.88	52.10	51.78	51.97
3865	AMEX	IXJ	Mon, Apr 24, 2017	51.66	51.76	51.61	51.65
3864	AMEX	IXJ	Fri, Apr 21, 2017	51.14	51.16	50.91	50.98
3863	AMEX	IXJ	Thu, Apr 20, 2017	51.17	51.30	50.97	51.23
3862	AMEX	IXJ	Wed, Apr 19, 2017	51.00	51.13	50.91	50.92
3861	AMEX	IXJ	Tue, Apr 18, 2017	51.17	51.17	50.69	50.94
3860	AMEX	IXJ	Mon, Apr 17, 2017	51.26	51.43	51.23	51.43
3859	AMEX	IXJ	Thu, Apr 13, 2017	51.24	51.39	51.16	51.16
3858	AMEX	IXJ	Wed, Apr 12, 2017	51.34	51.39	51.18	51.39
3857	AMEX	IXJ	Tue, Apr 11, 2017	51.35	51.40	51.11	51.37
3856	AMEX	IXJ	Mon, Apr 10, 2017	51.30	51.44	51.19	51.21
3855	AMEX	IXJ	Fri, Apr 7, 2017	51.31	51.46	51.23	51.37
3854	AMEX	IXJ	Thu, Apr 6, 2017	51.38	51.39	51.25	51.30
3853	AMEX	IXJ	Wed, Apr 5, 2017	51.54	51.76	51.29	51.30
3852	AMEX	IXJ	Tue, Apr 4, 2017	51.47	51.57	51.39	51.53
3851	AMEX	IXJ	Mon, Apr 3, 2017	51.46	51.68	51.27	51.52
3850	AMEX	IXJ	Fri, Mar 31, 2017	51.51	51.59	51.40	51.40
3849	AMEX	IXJ	Thu, Mar 30, 2017	51.57	51.72	51.56	51.56
3848	AMEX	IXJ	Wed, Mar 29, 2017	51.58	51.73	51.58	51.61
3847	AMEX	IXJ	Tue, Mar 28, 2017	51.60	51.71	51.44	51.71
3846	AMEX	IXJ	Mon, Mar 27, 2017	51.15	51.67	51.15	51.61
3845	AMEX	IXJ	Fri, Mar 24, 2017	51.36	51.55	51.20	51.34
3844	AMEX	IXJ	Thu, Mar 23, 2017	51.41	51.62	51.23	51.35
3843	AMEX	IXJ	Wed, Mar 22, 2017	51.34	51.43	51.13	51.34
3842	AMEX	IXJ	Tue, Mar 21, 2017	51.83	51.90	51.26	51.28
3841	AMEX	IXJ	Mon, Mar 20, 2017	51.87	51.92	51.70	51.74
3840	AMEX	IXJ	Fri, Mar 17, 2017	51.92	52.00	51.70	51.82
3839	AMEX	IXJ	Thu, Mar 16, 2017	52.30	52.30	51.85	52.00
3838	AMEX	IXJ	Wed, Mar 15, 2017	51.70	52.35	51.70	52.30
3837	AMEX	IXJ	Tue, Mar 14, 2017	51.71	51.82	51.68	51.75
3836	AMEX	IXJ	Mon, Mar 13, 2017	51.95	51.95	51.73	51.94
3835	AMEX	IXJ	Fri, Mar 10, 2017	51.84	51.91	51.68	51.90
3834	AMEX	IXJ	Thu, Mar 9, 2017	51.30	51.63	51.30	51.62
3833	AMEX	IXJ	Wed, Mar 8, 2017	51.17	51.51	51.16	51.28
3832	AMEX	IXJ	Tue, Mar 7, 2017	51.25	51.44	51.10	51.22
3831	AMEX	IXJ	Mon, Mar 6, 2017	51.66	51.74	51.50	51.60
3830	AMEX	IXJ	Fri, Mar 3, 2017	51.58	51.87	51.58	51.87
3829	AMEX	IXJ	Thu, Mar 2, 2017	51.61	51.76	51.54	51.56
3828	AMEX	IXJ	Wed, Mar 1, 2017	51.46	51.76	51.33	51.61
3827	AMEX	IXJ	Tue, Feb 28, 2017	51.18	51.38	51.17	51.19
3826	AMEX	IXJ	Mon, Feb 27, 2017	51.03	51.33	51.02	51.26
3825	AMEX	IXJ	Fri, Feb 24, 2017	50.87	51.17	50.87	51.17
3824	AMEX	IXJ	Thu, Feb 23, 2017	50.90	51.09	50.75	51.05
3823	AMEX	IXJ	Wed, Feb 22, 2017	50.66	50.82	50.60	50.73
3822	AMEX	IXJ	Tue, Feb 21, 2017	50.59	50.82	50.49	50.78
3821	AMEX	IXJ	Fri, Feb 17, 2017	50.42	50.62	50.36	50.62
3820	AMEX	IXJ	Thu, Feb 16, 2017	50.53	50.61	50.26	50.57
3819	AMEX	IXJ	Wed, Feb 15, 2017	49.79	50.49	49.79	50.38
3818	AMEX	IXJ	Tue, Feb 14, 2017	49.64	49.95	49.54	49.93
3817	AMEX	IXJ	Mon, Feb 13, 2017	49.59	49.77	49.59	49.73
3816	AMEX	IXJ	Fri, Feb 10, 2017	49.39	49.60	49.39	49.51
3815	AMEX	IXJ	Thu, Feb 9, 2017	49.26	49.50	49.24	49.41
3814	AMEX	IXJ	Wed, Feb 8, 2017	48.94	49.13	48.81	49.07
3813	AMEX	IXJ	Tue, Feb 7, 2017	49.16	49.23	48.99	49.10
3812	AMEX	IXJ	Mon, Feb 6, 2017	48.88	49.02	48.85	49.00
3811	AMEX	IXJ	Fri, Feb 3, 2017	49.04	49.10	48.78	49.10
3810	AMEX	IXJ	Thu, Feb 2, 2017	48.66	48.79	48.50	48.73
3809	AMEX	IXJ	Wed, Feb 1, 2017	48.58	48.80	48.45	48.78
3808	AMEX	IXJ	Tue, Jan 31, 2017	47.78	48.56	47.73	48.55
3807	AMEX	IXJ	Mon, Jan 30, 2017	47.93	48.04	47.73	47.97
3806	AMEX	IXJ	Fri, Jan 27, 2017	47.87	48.15	47.87	48.09
3805	AMEX	IXJ	Thu, Jan 26, 2017	48.15	48.15	47.86	47.86
3804	AMEX	IXJ	Wed, Jan 25, 2017	47.81	48.06	47.67	48.01
3803	AMEX	IXJ	Tue, Jan 24, 2017	47.75	47.75	47.33	47.52
3802	AMEX	IXJ	Mon, Jan 23, 2017	47.88	48.00	47.67	47.81
3801	AMEX	IXJ	Fri, Jan 20, 2017	48.12	48.21	47.95	48.02
3800	AMEX	IXJ	Thu, Jan 19, 2017	48.24	48.26	47.97	48.07
3799	AMEX	IXJ	Wed, Jan 18, 2017	48.45	48.46	48.27	48.34
3798	AMEX	IXJ	Tue, Jan 17, 2017	48.47	48.52	48.15	48.48
3797	AMEX	IXJ	Fri, Jan 13, 2017	48.58	48.79	48.51	48.63
3796	AMEX	IXJ	Thu, Jan 12, 2017	48.32	48.52	48.22	48.51
3795	AMEX	IXJ	Wed, Jan 11, 2017	49.07	49.12	48.28	48.60
3794	AMEX	IXJ	Tue, Jan 10, 2017	49.01	49.31	48.98	49.10
3793	AMEX	IXJ	Mon, Jan 9, 2017	48.73	49.01	48.69	48.92
3792	AMEX	IXJ	Fri, Jan 6, 2017	48.73	48.86	48.58	48.77
3791	AMEX	IXJ	Thu, Jan 5, 2017	48.46	48.78	48.42	48.76
3790	AMEX	IXJ	Wed, Jan 4, 2017	48.02	48.35	48.00	48.30
3789	AMEX	IXJ	Tue, Jan 3, 2017	47.67	47.99	47.61	47.98
3788	AMEX	IXJ	Fri, Dec 30, 2016	47.67	47.67	47.32	47.41
3787	AMEX	IXJ	Thu, Dec 29, 2016	47.49	47.60	47.41	47.46
3786	AMEX	IXJ	Wed, Dec 28, 2016	47.71	47.71	47.30	47.33
3785	AMEX	IXJ	Tue, Dec 27, 2016	47.60	47.84	47.59	47.62
3784	AMEX	IXJ	Fri, Dec 23, 2016	47.25	47.54	47.25	47.52
3783	AMEX	IXJ	Thu, Dec 22, 2016	47.13	47.25	46.96	47.22
3782	AMEX	IXJ	Wed, Dec 21, 2016	47.84	47.84	47.47	47.15
3781	AMEX	IXJ	Tue, Dec 20, 2016	47.82	47.86	47.64	47.71
3780	AMEX	IXJ	Mon, Dec 19, 2016	47.87	48.04	47.65	47.67
3779	AMEX	IXJ	Fri, Dec 16, 2016	47.81	47.95	47.70	47.85
3778	AMEX	IXJ	Thu, Dec 15, 2016	47.70	47.77	47.51	47.73
3777	AMEX	IXJ	Wed, Dec 14, 2016	47.84	48.00	47.45	47.49
3776	AMEX	IXJ	Tue, Dec 13, 2016	47.72	47.99	47.72	47.92
3775	AMEX	IXJ	Mon, Dec 12, 2016	47.10	47.39	47.10	47.34
3774	AMEX	IXJ	Fri, Dec 9, 2016	46.84	47.30	46.84	47.22
3773	AMEX	IXJ	Thu, Dec 8, 2016	46.42	46.54	46.13	46.53
3772	AMEX	IXJ	Wed, Dec 7, 2016	46.70	46.70	46.14	46.64
3771	AMEX	IXJ	Tue, Dec 6, 2016	46.94	46.98	46.75	46.96
3770	AMEX	IXJ	Mon, Dec 5, 2016	47.05	47.06	46.74	46.90
3769	AMEX	IXJ	Fri, Dec 2, 2016	46.64	46.98	46.64	46.83
3768	AMEX	IXJ	Thu, Dec 1, 2016	47.04	47.05	46.56	46.60
3767	AMEX	IXJ	Wed, Nov 30, 2016	47.60	47.60	47.06	47.08
3766	AMEX	IXJ	Tue, Nov 29, 2016	47.25	47.64	47.25	47.50
3765	AMEX	IXJ	Mon, Nov 28, 2016	47.42	47.42	47.13	47.17
3764	AMEX	IXJ	Fri, Nov 25, 2016	47.50	47.54	47.39	47.51
3763	AMEX	IXJ	Wed, Nov 23, 2016	46.53	47.21	46.50	47.21
3762	AMEX	IXJ	Tue, Nov 22, 2016	47.76	47.76	46.88	47.20
3761	AMEX	IXJ	Mon, Nov 21, 2016	47.81	47.92	47.76	47.89
3760	AMEX	IXJ	Fri, Nov 18, 2016	48.32	48.32	47.74	47.79
3759	AMEX	IXJ	Thu, Nov 17, 2016	48.25	48.43	48.18	48.38
3758	AMEX	IXJ	Wed, Nov 16, 2016	48.22	48.40	48.09	48.13
3757	AMEX	IXJ	Tue, Nov 15, 2016	48.36	48.41	48.09	48.35
3756	AMEX	IXJ	Mon, Nov 14, 2016	48.59	48.59	48.23	48.30
3755	AMEX	IXJ	Fri, Nov 11, 2016	49.17	49.17	48.38	48.65
3754	AMEX	IXJ	Thu, Nov 10, 2016	49.34	49.49	48.88	49.30
3753	AMEX	IXJ	Wed, Nov 9, 2016	48.81	49.16	48.06	48.95
3752	AMEX	IXJ	Tue, Nov 8, 2016	47.10	47.50	46.90	47.30
3751	AMEX	IXJ	Mon, Nov 7, 2016	46.76	47.28	46.76	47.21
3750	AMEX	IXJ	Fri, Nov 4, 2016	46.18	46.56	46.15	46.30
3749	AMEX	IXJ	Thu, Nov 3, 2016	46.68	46.84	46.17	46.20
3748	AMEX	IXJ	Wed, Nov 2, 2016	46.82	46.99	46.55	46.58
3747	AMEX	IXJ	Tue, Nov 1, 2016	46.94	47.06	46.44	46.74
3746	AMEX	IXJ	Mon, Oct 31, 2016	47.10	47.13	46.90	46.93
3745	AMEX	IXJ	Fri, Oct 28, 2016	47.63	47.63	47.09	47.24
3744	AMEX	IXJ	Thu, Oct 27, 2016	48.22	48.34	48.00	48.04
3743	AMEX	IXJ	Wed, Oct 26, 2016	47.93	48.06	47.68	47.81
3742	AMEX	IXJ	Tue, Oct 25, 2016	48.25	48.33	48.12	48.13
3741	AMEX	IXJ	Mon, Oct 24, 2016	48.60	48.73	48.40	48.46
3740	AMEX	IXJ	Fri, Oct 21, 2016	48.66	48.66	48.48	48.58
3739	AMEX	IXJ	Thu, Oct 20, 2016	48.77	49.08	48.77	49.00
3738	AMEX	IXJ	Wed, Oct 19, 2016	49.04	49.04	48.82	48.82
3737	AMEX	IXJ	Tue, Oct 18, 2016	48.86	49.09	48.85	48.99
3736	AMEX	IXJ	Mon, Oct 17, 2016	48.52	48.57	48.39	48.46
3735	AMEX	IXJ	Fri, Oct 14, 2016	49.11	49.11	48.61	48.61
3734	AMEX	IXJ	Thu, Oct 13, 2016	48.49	49.06	48.46	48.93
3733	AMEX	IXJ	Wed, Oct 12, 2016	49.03	49.23	48.82	48.90
3732	AMEX	IXJ	Tue, Oct 11, 2016	50.05	50.05	49.04	49.20
3731	AMEX	IXJ	Mon, Oct 10, 2016	50.22	50.43	50.16	50.28
3730	AMEX	IXJ	Fri, Oct 7, 2016	50.22	50.34	49.84	50.17
3729	AMEX	IXJ	Thu, Oct 6, 2016	50.18	50.23	49.97	50.12
3728	AMEX	IXJ	Wed, Oct 5, 2016	50.35	50.47	50.33	50.40
3727	AMEX	IXJ	Tue, Oct 4, 2016	50.37	50.53	50.06	50.25
3726	AMEX	IXJ	Mon, Oct 3, 2016	50.27	50.37	50.08	50.37
3725	AMEX	IXJ	Fri, Sep 30, 2016	50.10	50.51	50.04	50.37
3724	AMEX	IXJ	Thu, Sep 29, 2016	50.77	50.90	49.87	49.99
3723	AMEX	IXJ	Wed, Sep 28, 2016	51.05	51.14	50.76	51.03
3722	AMEX	IXJ	Tue, Sep 27, 2016	50.57	50.94	50.52	50.92
3721	AMEX	IXJ	Mon, Sep 26, 2016	50.90	50.90	50.52	50.61
3720	AMEX	IXJ	Fri, Sep 23, 2016	51.24	51.31	51.16	51.18
3719	AMEX	IXJ	Thu, Sep 22, 2016	51.31	51.47	51.28	51.40
3718	AMEX	IXJ	Wed, Sep 21, 2016	50.70	51.06	50.45	51.06
3717	AMEX	IXJ	Tue, Sep 20, 2016	50.66	50.72	50.57	50.57
3716	AMEX	IXJ	Mon, Sep 19, 2016	50.56	50.61	50.27	50.29
3715	AMEX	IXJ	Fri, Sep 16, 2016	50.29	50.41	50.21	50.32
3714	AMEX	IXJ	Thu, Sep 15, 2016	49.96	50.57	49.81	50.38
3713	AMEX	IXJ	Wed, Sep 14, 2016	49.96	50.22	49.83	49.92
3712	AMEX	IXJ	Tue, Sep 13, 2016	50.37	50.37	49.77	49.91
3711	AMEX	IXJ	Mon, Sep 12, 2016	49.64	50.67	49.62	50.59
3710	AMEX	IXJ	Fri, Sep 9, 2016	50.49	50.49	49.84	49.87
3709	AMEX	IXJ	Thu, Sep 8, 2016	50.84	50.94	50.71	50.87
3708	AMEX	IXJ	Wed, Sep 7, 2016	50.96	51.02	50.77	50.89
3707	AMEX	IXJ	Tue, Sep 6, 2016	50.73	50.97	50.68	50.83
3706	AMEX	IXJ	Fri, Sep 2, 2016	50.62	50.65	50.48	50.60
3705	AMEX	IXJ	Thu, Sep 1, 2016	50.47	50.50	50.14	50.35
3704	AMEX	IXJ	Wed, Aug 31, 2016	50.61	50.61	50.38	50.51
3703	AMEX	IXJ	Tue, Aug 30, 2016	50.93	50.93	50.67	50.75
3702	AMEX	IXJ	Mon, Aug 29, 2016	50.78	51.03	50.72	50.96
3701	AMEX	IXJ	Fri, Aug 26, 2016	50.78	51.20	50.58	50.76
3700	AMEX	IXJ	Thu, Aug 25, 2016	51.02	51.19	50.64	50.78
3699	AMEX	IXJ	Wed, Aug 24, 2016	51.94	52.03	51.12	51.17
3698	AMEX	IXJ	Tue, Aug 23, 2016	51.95	52.14	51.87	51.89
3697	AMEX	IXJ	Mon, Aug 22, 2016	51.63	51.92	51.63	51.81
3696	AMEX	IXJ	Fri, Aug 19, 2016	51.56	51.71	51.46	51.71
3695	AMEX	IXJ	Thu, Aug 18, 2016	51.74	51.85	51.69	51.85
3694	AMEX	IXJ	Wed, Aug 17, 2016	51.82	51.88	51.57	51.88
3693	AMEX	IXJ	Tue, Aug 16, 2016	52.12	52.12	51.86	51.90
3692	AMEX	IXJ	Mon, Aug 15, 2016	52.22	52.36	52.20	52.27
3691	AMEX	IXJ	Fri, Aug 12, 2016	52.24	52.24	52.01	52.11
3690	AMEX	IXJ	Thu, Aug 11, 2016	52.08	52.34	52.08	52.26
3689	AMEX	IXJ	Wed, Aug 10, 2016	52.23	52.23	51.91	51.96
3688	AMEX	IXJ	Tue, Aug 9, 2016	51.99	52.27	51.97	52.15
3687	AMEX	IXJ	Mon, Aug 8, 2016	52.24	52.24	51.80	51.92
3686	AMEX	IXJ	Fri, Aug 5, 2016	52.41	52.45	52.22	52.43
3685	AMEX	IXJ	Thu, Aug 4, 2016	52.45	52.56	52.37	52.48
3684	AMEX	IXJ	Wed, Aug 3, 2016	52.48	52.52	52.37	52.45
3683	AMEX	IXJ	Tue, Aug 2, 2016	52.92	52.92	52.44	52.77
3682	AMEX	IXJ	Mon, Aug 1, 2016	52.69	53.12	52.69	52.88
3681	AMEX	IXJ	Fri, Jul 29, 2016	52.37	52.72	52.36	52.63
3680	AMEX	IXJ	Thu, Jul 28, 2016	52.46	52.49	52.19	52.38
3679	AMEX	IXJ	Wed, Jul 27, 2016	52.15	52.43	52.02	52.34
3678	AMEX	IXJ	Tue, Jul 26, 2016	52.23	52.26	52.03	52.16
3677	AMEX	IXJ	Mon, Jul 25, 2016	52.27	52.27	51.87	52.16
3676	AMEX	IXJ	Fri, Jul 22, 2016	52.15	52.27	52.02	52.24
3675	AMEX	IXJ	Thu, Jul 21, 2016	51.98	52.17	51.92	52.06
3674	AMEX	IXJ	Wed, Jul 20, 2016	51.77	52.18	51.77	52.11
3673	AMEX	IXJ	Tue, Jul 19, 2016	51.66	51.75	51.41	51.53
3672	AMEX	IXJ	Mon, Jul 18, 2016	51.67	51.78	51.62	51.74
3671	AMEX	IXJ	Fri, Jul 15, 2016	51.94	52.00	51.65	51.70
3670	AMEX	IXJ	Thu, Jul 14, 2016	51.89	51.92	51.68	51.83
3669	AMEX	IXJ	Wed, Jul 13, 2016	51.79	51.93	51.63	51.66
3668	AMEX	IXJ	Tue, Jul 12, 2016	51.63	51.81	51.58	51.69
3667	AMEX	IXJ	Mon, Jul 11, 2016	51.68	51.76	51.49	51.55
3666	AMEX	IXJ	Fri, Jul 8, 2016	51.16	51.52	51.04	51.47
3665	AMEX	IXJ	Thu, Jul 7, 2016	51.13	51.23	50.76	51.01
3664	AMEX	IXJ	Wed, Jul 6, 2016	50.40	51.14	50.40	51.11
3663	AMEX	IXJ	Tue, Jul 5, 2016	50.63	50.74	50.57	50.66
3662	AMEX	IXJ	Fri, Jul 1, 2016	50.60	50.90	50.53	50.84
3661	AMEX	IXJ	Thu, Jun 30, 2016	50.12	50.53	49.96	50.50
3660	AMEX	IXJ	Wed, Jun 29, 2016	49.68	50.19	49.56	50.04
3659	AMEX	IXJ	Tue, Jun 28, 2016	48.62	49.14	48.62	49.09
3658	AMEX	IXJ	Mon, Jun 27, 2016	48.42	48.44	47.71	48.02
3657	AMEX	IXJ	Fri, Jun 24, 2016	48.57	49.28	48.46	48.46
3656	AMEX	IXJ	Thu, Jun 23, 2016	50.05	50.25	49.90	50.25
3655	AMEX	IXJ	Wed, Jun 22, 2016	49.53	50.00	49.46	49.57
3654	AMEX	IXJ	Tue, Jun 21, 2016	49.67	49.67	49.41	49.51
3653	AMEX	IXJ	Mon, Jun 20, 2016	50.07	50.18	49.80	49.39
3652	AMEX	IXJ	Fri, Jun 17, 2016	49.69	49.69	49.15	49.37
3651	AMEX	IXJ	Thu, Jun 16, 2016	49.15	49.72	48.95	49.69
3650	AMEX	IXJ	Wed, Jun 15, 2016	49.92	49.96	49.52	49.56
3649	AMEX	IXJ	Tue, Jun 14, 2016	49.74	49.79	49.40	49.72
3648	AMEX	IXJ	Mon, Jun 13, 2016	50.26	50.55	50.00	50.00
3647	AMEX	IXJ	Fri, Jun 10, 2016	50.56	50.59	50.26	50.41
3646	AMEX	IXJ	Thu, Jun 9, 2016	51.14	51.45	51.04	51.16
3645	AMEX	IXJ	Wed, Jun 8, 2016	51.26	51.49	51.26	51.42
3644	AMEX	IXJ	Tue, Jun 7, 2016	51.44	51.45	51.19	51.32
3643	AMEX	IXJ	Mon, Jun 6, 2016	51.24	51.54	51.18	51.45
3642	AMEX	IXJ	Fri, Jun 3, 2016	51.20	51.32	50.76	51.18
3641	AMEX	IXJ	Thu, Jun 2, 2016	50.50	51.12	50.50	51.12
3640	AMEX	IXJ	Wed, Jun 1, 2016	50.31	50.69	50.31	50.61
3639	AMEX	IXJ	Tue, May 31, 2016	50.50	50.68	50.27	50.43
3638	AMEX	IXJ	Fri, May 27, 2016	50.32	50.58	50.32	50.46
3637	AMEX	IXJ	Thu, May 26, 2016	50.32	50.36	50.19	50.27
3636	AMEX	IXJ	Wed, May 25, 2016	50.08	50.31	50.08	50.24
3635	AMEX	IXJ	Tue, May 24, 2016	49.41	49.95	49.41	49.90
3634	AMEX	IXJ	Mon, May 23, 2016	49.32	49.43	49.16	49.18
3633	AMEX	IXJ	Fri, May 20, 2016	49.11	49.50	49.11	49.39
3632	AMEX	IXJ	Thu, May 19, 2016	49.00	49.08	48.62	48.86
3631	AMEX	IXJ	Wed, May 18, 2016	49.15	49.67	49.14	49.36
3630	AMEX	IXJ	Tue, May 17, 2016	49.57	49.64	49.10	49.24
3629	AMEX	IXJ	Mon, May 16, 2016	49.08	49.71	49.08	49.67
3628	AMEX	IXJ	Fri, May 13, 2016	49.16	49.35	49.01	49.09
3627	AMEX	IXJ	Thu, May 12, 2016	49.73	49.73	48.96	49.20
3626	AMEX	IXJ	Wed, May 11, 2016	49.93	49.99	49.51	49.51
3625	AMEX	IXJ	Tue, May 10, 2016	49.76	50.00	49.71	50.00
3624	AMEX	IXJ	Mon, May 9, 2016	49.15	49.69	49.15	49.56
3623	AMEX	IXJ	Fri, May 6, 2016	50.44	50.44	48.64	48.93
3622	AMEX	IXJ	Thu, May 5, 2016	49.10	49.30	49.04	49.23
3621	AMEX	IXJ	Wed, May 4, 2016	49.42	49.51	49.03	49.14
3620	AMEX	IXJ	Tue, May 3, 2016	49.84	50.04	49.62	49.73
3619	AMEX	IXJ	Mon, May 2, 2016	49.81	50.04	49.68	50.04
3618	AMEX	IXJ	Fri, Apr 29, 2016	50.06	50.06	49.40	49.68
3617	AMEX	IXJ	Thu, Apr 28, 2016	50.34	50.73	50.14	50.25
3616	AMEX	IXJ	Wed, Apr 27, 2016	50.64	50.78	50.43	50.64
3615	AMEX	IXJ	Tue, Apr 26, 2016	50.86	50.87	50.57	50.65
3614	AMEX	IXJ	Mon, Apr 25, 2016	50.94	51.00	50.74	50.92
3613	AMEX	IXJ	Fri, Apr 22, 2016	50.95	51.18	50.80	51.06
3612	AMEX	IXJ	Thu, Apr 21, 2016	50.81	51.13	50.80	50.99
3611	AMEX	IXJ	Wed, Apr 20, 2016	50.67	51.00	50.63	50.84
3610	AMEX	IXJ	Tue, Apr 19, 2016	50.64	50.93	50.51	50.74
3609	AMEX	IXJ	Mon, Apr 18, 2016	49.87	50.47	49.87	50.41
3608	AMEX	IXJ	Fri, Apr 15, 2016	49.97	49.97	49.67	49.91
3607	AMEX	IXJ	Thu, Apr 14, 2016	49.89	50.10	49.85	49.98
3606	AMEX	IXJ	Wed, Apr 13, 2016	49.60	49.90	49.52	49.85
3605	AMEX	IXJ	Tue, Apr 12, 2016	49.09	49.54	48.98	49.43
3604	AMEX	IXJ	Mon, Apr 11, 2016	49.47	49.50	49.01	49.01
3603	AMEX	IXJ	Fri, Apr 8, 2016	49.68	49.78	49.16	49.30
3602	AMEX	IXJ	Thu, Apr 7, 2016	49.60	49.73	49.12	49.37
3601	AMEX	IXJ	Wed, Apr 6, 2016	48.58	49.77	48.58	49.77
3600	AMEX	IXJ	Tue, Apr 5, 2016	48.96	48.96	48.96	48.36
3599	AMEX	IXJ	Mon, Apr 4, 2016	48.72	49.16	48.72	48.96
3598	AMEX	IXJ	Fri, Apr 1, 2016	47.64	48.55	47.58	48.46
3597	AMEX	IXJ	Thu, Mar 31, 2016	48.26	48.45	48.13	48.15
3596	AMEX	IXJ	Wed, Mar 30, 2016	48.40	48.58	48.21	48.24
3595	AMEX	IXJ	Tue, Mar 29, 2016	47.57	48.29	47.43	48.26
3594	AMEX	IXJ	Mon, Mar 28, 2016	47.84	47.94	47.62	47.69
3593	AMEX	IXJ	Thu, Mar 24, 2016	47.66	47.88	47.53	47.78
3592	AMEX	IXJ	Wed, Mar 23, 2016	48.11	48.21	47.81	47.88
3591	AMEX	IXJ	Tue, Mar 22, 2016	47.60	48.30	47.59	48.15
3590	AMEX	IXJ	Mon, Mar 21, 2016	47.53	47.83	47.53	47.78
3589	AMEX	IXJ	Fri, Mar 18, 2016	47.13	47.56	47.01	47.47
3588	AMEX	IXJ	Thu, Mar 17, 2016	47.50	47.58	46.94	47.26
3587	AMEX	IXJ	Wed, Mar 16, 2016	47.48	47.74	47.20	47.66
3586	AMEX	IXJ	Tue, Mar 15, 2016	48.58	48.58	48.58	47.69
3585	AMEX	IXJ	Mon, Mar 14, 2016	48.59	48.59	48.41	48.54
3584	AMEX	IXJ	Fri, Mar 11, 2016	48.08	48.66	48.08	48.66
3583	AMEX	IXJ	Thu, Mar 10, 2016	47.97	48.29	47.49	47.76
3582	AMEX	IXJ	Wed, Mar 9, 2016	47.64	47.64	47.64	47.67
3581	AMEX	IXJ	Tue, Mar 8, 2016	47.94	47.97	47.62	47.64
3580	AMEX	IXJ	Mon, Mar 7, 2016	47.55	48.25	47.47	48.09
3579	AMEX	IXJ	Fri, Mar 4, 2016	47.87	48.07	47.67	47.78
3578	AMEX	IXJ	Thu, Mar 3, 2016	48.11	48.11	48.11	47.82
3577	AMEX	IXJ	Wed, Mar 2, 2016	47.82	48.12	47.78	48.11
3576	AMEX	IXJ	Tue, Mar 1, 2016	47.30	47.95	47.09	47.95
3575	AMEX	IXJ	Mon, Feb 29, 2016	47.61	47.62	46.94	46.94
3574	AMEX	IXJ	Fri, Feb 26, 2016	48.00	48.13	47.68	47.76
3573	AMEX	IXJ	Thu, Feb 25, 2016	47.39	47.86	47.26	47.86
3572	AMEX	IXJ	Wed, Feb 24, 2016	46.67	47.26	46.34	47.24
3571	AMEX	IXJ	Tue, Feb 23, 2016	47.30	47.47	47.06	47.12
3570	AMEX	IXJ	Mon, Feb 22, 2016	47.26	47.55	47.19	47.55
3569	AMEX	IXJ	Fri, Feb 19, 2016	46.79	47.04	46.60	47.02
3568	AMEX	IXJ	Thu, Feb 18, 2016	47.27	47.41	46.92	46.94
3567	AMEX	IXJ	Wed, Feb 17, 2016	46.82	47.17	46.64	47.15
3566	AMEX	IXJ	Tue, Feb 16, 2016	46.29	46.66	46.15	46.66
3565	AMEX	IXJ	Fri, Feb 12, 2016	45.50	45.84	45.18	45.84
3564	AMEX	IXJ	Thu, Feb 11, 2016	45.28	45.47	44.86	45.25
3563	AMEX	IXJ	Wed, Feb 10, 2016	45.75	46.46	45.75	45.85
3562	AMEX	IXJ	Tue, Feb 9, 2016	44.85	45.83	44.85	45.53
3561	AMEX	IXJ	Mon, Feb 8, 2016	45.59	45.72	44.91	45.36
3560	AMEX	IXJ	Fri, Feb 5, 2016	46.78	46.82	45.97	46.14
3559	AMEX	IXJ	Thu, Feb 4, 2016	47.06	47.33	46.71	46.98
3558	AMEX	IXJ	Wed, Feb 3, 2016	47.44	47.50	46.47	47.43
3557	AMEX	IXJ	Tue, Feb 2, 2016	47.48	47.59	47.08	47.18
3556	AMEX	IXJ	Mon, Feb 1, 2016	47.46	48.03	47.31	47.81
3555	AMEX	IXJ	Fri, Jan 29, 2016	47.04	47.76	46.94	47.64
3554	AMEX	IXJ	Thu, Jan 28, 2016	48.13	48.13	46.80	47.02
3553	AMEX	IXJ	Wed, Jan 27, 2016	48.52	48.91	47.73	48.01
3552	AMEX	IXJ	Tue, Jan 26, 2016	48.26	48.65	48.01	48.60
3551	AMEX	IXJ	Mon, Jan 25, 2016	48.31	48.64	48.11	48.17
3550	AMEX	IXJ	Fri, Jan 22, 2016	48.25	48.56	48.10	48.45
3549	AMEX	IXJ	Thu, Jan 21, 2016	47.65	47.88	47.17	47.52
3548	AMEX	IXJ	Wed, Jan 20, 2016	47.04	47.93	46.23	47.58
3547	AMEX	IXJ	Tue, Jan 19, 2016	48.09	48.22	47.21	47.69
3546	AMEX	IXJ	Fri, Jan 15, 2016	47.06	47.64	46.89	47.47
3545	AMEX	IXJ	Thu, Jan 14, 2016	47.55	48.65	47.27	48.39
3544	AMEX	IXJ	Wed, Jan 13, 2016	48.71	48.92	47.39	47.39
3543	AMEX	IXJ	Tue, Jan 12, 2016	48.44	48.78	47.91	48.58
3542	AMEX	IXJ	Mon, Jan 11, 2016	48.79	48.79	47.50	48.09
3541	AMEX	IXJ	Fri, Jan 8, 2016	49.60	49.64	48.50	48.53
3540	AMEX	IXJ	Thu, Jan 7, 2016	49.49	49.84	49.19	49.28
3539	AMEX	IXJ	Wed, Jan 6, 2016	49.98	50.50	49.95	50.22
3538	AMEX	IXJ	Tue, Jan 5, 2016	50.56	50.80	50.47	50.72
3537	AMEX	IXJ	Mon, Jan 4, 2016	50.67	50.77	50.02	50.42
3536	AMEX	IXJ	Thu, Dec 31, 2015	51.63	51.80	51.29	51.31
3535	AMEX	IXJ	Wed, Dec 30, 2015	52.06	52.09	51.87	51.89
3534	AMEX	IXJ	Tue, Dec 29, 2015	51.83	52.20	51.76	52.13
3533	AMEX	IXJ	Mon, Dec 28, 2015	51.67	51.72	51.43	51.62
3532	AMEX	IXJ	Thu, Dec 24, 2015	51.68	51.92	51.54	51.77
3531	AMEX	IXJ	Wed, Dec 23, 2015	51.45	51.83	51.45	51.79
3530	AMEX	IXJ	Tue, Dec 22, 2015	51.01	51.16	50.75	51.07
3529	AMEX	IXJ	Mon, Dec 21, 2015	50.91	51.02	50.52	50.83
3528	AMEX	IXJ	Fri, Dec 18, 2015	51.82	52.00	51.40	51.43
3527	AMEX	IXJ	Thu, Dec 17, 2015	52.65	52.65	51.98	52.02
3526	AMEX	IXJ	Wed, Dec 16, 2015	52.19	52.60	51.93	52.55
3525	AMEX	IXJ	Tue, Dec 15, 2015	51.52	52.00	51.47	51.78
3524	AMEX	IXJ	Mon, Dec 14, 2015	50.99	51.17	50.43	51.09
3523	AMEX	IXJ	Fri, Dec 11, 2015	51.25	51.39	50.86	50.91
3522	AMEX	IXJ	Thu, Dec 10, 2015	51.42	51.89	51.36	51.65
3521	AMEX	IXJ	Wed, Dec 9, 2015	51.59	51.94	51.08	51.26
3520	AMEX	IXJ	Tue, Dec 8, 2015	51.44	51.89	51.33	51.83
3519	AMEX	IXJ	Mon, Dec 7, 2015	52.14	52.20	51.69	51.83
3518	AMEX	IXJ	Fri, Dec 4, 2015	51.18	52.14	51.18	52.04
3517	AMEX	IXJ	Thu, Dec 3, 2015	52.22	52.22	51.01	51.14
3516	AMEX	IXJ	Wed, Dec 2, 2015	52.50	52.62	52.02	52.05
3515	AMEX	IXJ	Tue, Dec 1, 2015	52.06	52.55	51.97	52.55
3514	AMEX	IXJ	Mon, Nov 30, 2015	52.29	52.41	51.70	51.77
3513	AMEX	IXJ	Fri, Nov 27, 2015	52.26	52.33	52.14	52.20
3512	AMEX	IXJ	Wed, Nov 25, 2015	51.90	52.29	51.88	52.14
3511	AMEX	IXJ	Tue, Nov 24, 2015	51.53	51.96	51.44	51.92
3510	AMEX	IXJ	Mon, Nov 23, 2015	51.96	52.14	51.71	51.79
3509	AMEX	IXJ	Fri, Nov 20, 2015	52.06	52.27	52.01	52.10
3508	AMEX	IXJ	Thu, Nov 19, 2015	52.19	52.19	51.67	51.80
3507	AMEX	IXJ	Wed, Nov 18, 2015	51.51	52.29	51.50	52.27
3506	AMEX	IXJ	Tue, Nov 17, 2015	51.28	51.73	51.16	51.37
3505	AMEX	IXJ	Mon, Nov 16, 2015	50.52	51.16	50.52	51.15
3504	AMEX	IXJ	Fri, Nov 13, 2015	50.50	50.86	50.50	50.58
3503	AMEX	IXJ	Thu, Nov 12, 2015	51.30	51.38	50.69	50.77
3502	AMEX	IXJ	Wed, Nov 11, 2015	52.02	52.05	51.60	51.60
3501	AMEX	IXJ	Tue, Nov 10, 2015	51.59	51.90	51.58	51.83
3500	AMEX	IXJ	Mon, Nov 9, 2015	51.80	51.87	51.37	51.66
3499	AMEX	IXJ	Fri, Nov 6, 2015	52.20	52.20	51.67	52.12
3498	AMEX	IXJ	Thu, Nov 5, 2015	52.68	52.68	52.02	52.41
3497	AMEX	IXJ	Wed, Nov 4, 2015	52.93	52.93	52.26	52.51
3496	AMEX	IXJ	Tue, Nov 3, 2015	52.85	52.95	52.46	52.79
3495	AMEX	IXJ	Mon, Nov 2, 2015	52.35	53.00	52.33	52.99
3494	AMEX	IXJ	Fri, Oct 30, 2015	52.59	52.63	52.15	52.15
3493	AMEX	IXJ	Thu, Oct 29, 2015	52.08	52.63	52.06	52.32
3492	AMEX	IXJ	Wed, Oct 28, 2015	51.95	52.33	51.60	52.33
3491	AMEX	IXJ	Tue, Oct 27, 2015	51.11	51.73	51.11	51.67
3490	AMEX	IXJ	Mon, Oct 26, 2015	50.96	51.40	50.82	51.11
3489	AMEX	IXJ	Fri, Oct 23, 2015	50.60	51.30	50.48	51.00
3488	AMEX	IXJ	Thu, Oct 22, 2015	50.27	50.27	49.60	50.13
3487	AMEX	IXJ	Wed, Oct 21, 2015	50.88	50.88	49.54	50.16
3486	AMEX	IXJ	Tue, Oct 20, 2015	51.47	51.57	50.64	50.79
3485	AMEX	IXJ	Mon, Oct 19, 2015	51.35	51.70	51.21	51.59
3484	AMEX	IXJ	Fri, Oct 16, 2015	51.14	51.56	51.14	51.55
3483	AMEX	IXJ	Thu, Oct 15, 2015	50.01	51.03	49.91	51.03
3482	AMEX	IXJ	Wed, Oct 14, 2015	50.08	50.48	49.86	49.94
3481	AMEX	IXJ	Tue, Oct 13, 2015	50.32	50.78	49.94	49.97
3480	AMEX	IXJ	Mon, Oct 12, 2015	50.39	50.63	50.27	50.59
3479	AMEX	IXJ	Fri, Oct 9, 2015	50.32	50.59	50.23	50.48
3478	AMEX	IXJ	Thu, Oct 8, 2015	49.91	50.37	49.52	50.36
3477	AMEX	IXJ	Wed, Oct 7, 2015	49.80	50.31	49.36	50.14
3476	AMEX	IXJ	Tue, Oct 6, 2015	50.55	50.64	49.31	49.89
3475	AMEX	IXJ	Mon, Oct 5, 2015	50.88	50.99	50.34	50.68
3474	AMEX	IXJ	Fri, Oct 2, 2015	48.99	50.43	48.78	50.38
3473	AMEX	IXJ	Thu, Oct 1, 2015	49.44	49.60	48.89	49.59
3472	AMEX	IXJ	Wed, Sep 30, 2015	48.98	49.34	48.62	49.24
3471	AMEX	IXJ	Tue, Sep 29, 2015	47.97	48.84	47.69	48.23
3470	AMEX	IXJ	Mon, Sep 28, 2015	49.75	49.75	47.93	48.23
3469	AMEX	IXJ	Fri, Sep 25, 2015	51.32	51.32	49.51	49.82
3468	AMEX	IXJ	Thu, Sep 24, 2015	50.82	50.82	50.16	50.66
3467	AMEX	IXJ	Wed, Sep 23, 2015	51.17	51.46	50.98	51.08
3466	AMEX	IXJ	Tue, Sep 22, 2015	51.10	51.21	50.69	51.17
3465	AMEX	IXJ	Mon, Sep 21, 2015	52.84	52.96	51.71	51.97
3464	AMEX	IXJ	Fri, Sep 18, 2015	52.57	52.96	52.32	52.37
3463	AMEX	IXJ	Thu, Sep 17, 2015	52.77	53.85	52.75	53.27
3462	AMEX	IXJ	Wed, Sep 16, 2015	52.74	53.03	52.49	53.00
3461	AMEX	IXJ	Tue, Sep 15, 2015	52.25	52.75	52.11	52.69
3460	AMEX	IXJ	Mon, Sep 14, 2015	52.28	52.36	51.82	52.05
3459	AMEX	IXJ	Fri, Sep 11, 2015	51.84	52.37	51.77	52.37
3458	AMEX	IXJ	Thu, Sep 10, 2015	51.66	52.38	51.65	52.07
3457	AMEX	IXJ	Wed, Sep 9, 2015	52.85	52.88	51.52	51.63
3456	AMEX	IXJ	Tue, Sep 8, 2015	51.91	52.32	51.64	52.27
3455	AMEX	IXJ	Fri, Sep 4, 2015	51.22	51.27	50.68	51.01
3454	AMEX	IXJ	Thu, Sep 3, 2015	52.17	52.40	51.53	51.73
3453	AMEX	IXJ	Wed, Sep 2, 2015	51.30	51.80	51.13	51.80
3452	AMEX	IXJ	Tue, Sep 1, 2015	50.96	51.48	50.61	50.79
3451	AMEX	IXJ	Mon, Aug 31, 2015	52.94	53.10	52.15	52.24
3450	AMEX	IXJ	Fri, Aug 28, 2015	53.08	53.24	52.76	53.11
3449	AMEX	IXJ	Thu, Aug 27, 2015	52.76	53.40	52.53	53.38
3448	AMEX	IXJ	Wed, Aug 26, 2015	50.90	52.33	50.64	52.24
3447	AMEX	IXJ	Tue, Aug 25, 2015	51.44	52.96	50.35	50.40
3446	AMEX	IXJ	Mon, Aug 24, 2015	52.24	52.32	29.32	50.94
3445	AMEX	IXJ	Fri, Aug 21, 2015	53.95	54.24	52.75	52.75
3444	AMEX	IXJ	Thu, Aug 20, 2015	55.28	55.44	54.47	54.49
3443	AMEX	IXJ	Wed, Aug 19, 2015	55.75	56.05	55.42	55.78
3442	AMEX	IXJ	Tue, Aug 18, 2015	56.12	56.36	56.02	56.10
3441	AMEX	IXJ	Mon, Aug 17, 2015	55.52	56.15	55.45	56.09
3440	AMEX	IXJ	Fri, Aug 14, 2015	55.46	55.73	55.32	55.68
3439	AMEX	IXJ	Thu, Aug 13, 2015	55.62	55.83	55.43	55.52
3438	AMEX	IXJ	Wed, Aug 12, 2015	55.25	55.61	54.59	55.57
3437	AMEX	IXJ	Tue, Aug 11, 2015	55.76	55.89	55.36	55.59
3436	AMEX	IXJ	Mon, Aug 10, 2015	55.96	56.25	55.96	56.20
3435	AMEX	IXJ	Fri, Aug 7, 2015	55.66	55.67	55.12	55.67
3434	AMEX	IXJ	Thu, Aug 6, 2015	56.88	56.93	55.84	55.91
3433	AMEX	IXJ	Wed, Aug 5, 2015	56.73	56.98	56.73	56.87
3432	AMEX	IXJ	Tue, Aug 4, 2015	56.60	56.71	56.33	56.40
3431	AMEX	IXJ	Mon, Aug 3, 2015	56.54	56.68	56.13	56.51
3430	AMEX	IXJ	Fri, Jul 31, 2015	56.45	56.65	56.32	56.43
3429	AMEX	IXJ	Thu, Jul 30, 2015	56.01	56.14	55.68	56.13
3428	AMEX	IXJ	Wed, Jul 29, 2015	56.28	56.45	56.14	56.23
3427	AMEX	IXJ	Tue, Jul 28, 2015	55.49	56.05	55.22	56.04
3426	AMEX	IXJ	Mon, Jul 27, 2015	55.20	55.35	54.99	55.15
3425	AMEX	IXJ	Fri, Jul 24, 2015	56.17	56.21	55.26	55.38
3424	AMEX	IXJ	Thu, Jul 23, 2015	56.67	56.74	56.40	56.46
3423	AMEX	IXJ	Wed, Jul 22, 2015	56.31	56.51	56.22	56.44
3422	AMEX	IXJ	Tue, Jul 21, 2015	56.75	56.82	56.33	56.50
3421	AMEX	IXJ	Mon, Jul 20, 2015	56.84	56.94	56.67	56.85
3420	AMEX	IXJ	Fri, Jul 17, 2015	56.75	56.75	56.45	56.69
3419	AMEX	IXJ	Thu, Jul 16, 2015	56.78	56.86	56.54	56.81
3418	AMEX	IXJ	Wed, Jul 15, 2015	56.65	56.79	56.32	56.47
3417	AMEX	IXJ	Tue, Jul 14, 2015	56.10	56.59	56.00	56.54
3416	AMEX	IXJ	Mon, Jul 13, 2015	55.86	56.13	55.69	55.91
3415	AMEX	IXJ	Fri, Jul 10, 2015	54.95	55.57	54.95	55.50
3414	AMEX	IXJ	Thu, Jul 9, 2015	54.49	54.78	54.30	54.36
3413	AMEX	IXJ	Wed, Jul 8, 2015	54.22	54.31	53.87	53.96
3412	AMEX	IXJ	Tue, Jul 7, 2015	54.46	54.71	53.66	54.68
3411	AMEX	IXJ	Mon, Jul 6, 2015	54.12	54.69	54.12	54.40
3410	AMEX	IXJ	Thu, Jul 2, 2015	54.83	54.95	54.55	54.64
3409	AMEX	IXJ	Wed, Jul 1, 2015	54.63	54.90	54.44	54.67
3408	AMEX	IXJ	Tue, Jun 30, 2015	54.72	54.72	54.07	54.36
3407	AMEX	IXJ	Mon, Jun 29, 2015	55.09	55.21	54.15	54.21
3406	AMEX	IXJ	Fri, Jun 26, 2015	55.68	55.87	55.36	55.64
3405	AMEX	IXJ	Thu, Jun 25, 2015	55.69	55.89	55.51	55.73
3404	AMEX	IXJ	Wed, Jun 24, 2015	55.75	55.92	55.48	55.52
3403	AMEX	IXJ	Tue, Jun 23, 2015	56.46	56.59	56.32	56.44
3402	AMEX	IXJ	Mon, Jun 22, 2015	56.17	56.53	56.17	56.27
3401	AMEX	IXJ	Fri, Jun 19, 2015	55.73	55.84	55.60	55.62
3400	AMEX	IXJ	Thu, Jun 18, 2015	55.25	55.96	55.20	55.82
3399	AMEX	IXJ	Wed, Jun 17, 2015	55.00	55.20	54.71	55.03
3398	AMEX	IXJ	Tue, Jun 16, 2015	54.72	55.08	54.72	55.06
3397	AMEX	IXJ	Mon, Jun 15, 2015	54.57	54.87	54.30	54.75
3396	AMEX	IXJ	Fri, Jun 12, 2015	55.34	55.34	54.87	54.96
3395	AMEX	IXJ	Thu, Jun 11, 2015	55.41	55.70	55.37	55.62
3394	AMEX	IXJ	Wed, Jun 10, 2015	54.92	55.43	54.88	55.39
3393	AMEX	IXJ	Tue, Jun 9, 2015	54.50	54.61	54.28	54.51
3392	AMEX	IXJ	Mon, Jun 8, 2015	54.91	54.97	54.62	54.63
3391	AMEX	IXJ	Fri, Jun 5, 2015	54.75	54.92	54.45	54.86
3390	AMEX	IXJ	Thu, Jun 4, 2015	55.35	55.50	54.95	55.15
3389	AMEX	IXJ	Wed, Jun 3, 2015	55.55	55.72	55.48	55.57
3388	AMEX	IXJ	Tue, Jun 2, 2015	55.60	55.66	55.24	55.44
3387	AMEX	IXJ	Mon, Jun 1, 2015	55.87	55.88	55.35	55.65
3386	AMEX	IXJ	Fri, May 29, 2015	55.76	55.86	55.20	55.51
3385	AMEX	IXJ	Thu, May 28, 2015	55.70	55.92	55.60	55.87
3384	AMEX	IXJ	Wed, May 27, 2015	55.31	55.79	55.16	55.74
3383	AMEX	IXJ	Tue, May 26, 2015	55.62	55.75	54.93	55.01
3382	AMEX	IXJ	Fri, May 22, 2015	55.86	56.04	55.76	55.76
3381	AMEX	IXJ	Thu, May 21, 2015	55.89	56.08	55.89	56.05
3380	AMEX	IXJ	Wed, May 20, 2015	55.78	56.01	55.63	55.87
3379	AMEX	IXJ	Tue, May 19, 2015	55.60	55.90	55.51	55.73
3378	AMEX	IXJ	Mon, May 18, 2015	55.30	55.68	55.25	55.55
3377	AMEX	IXJ	Fri, May 15, 2015	55.35	55.41	55.24	55.40
3376	AMEX	IXJ	Thu, May 14, 2015	54.85	55.34	54.75	55.28
3375	AMEX	IXJ	Wed, May 13, 2015	54.76	54.91	54.46	54.50
3374	AMEX	IXJ	Tue, May 12, 2015	54.52	54.64	54.23	54.50
3373	AMEX	IXJ	Mon, May 11, 2015	54.74	54.92	54.63	54.73
3372	AMEX	IXJ	Fri, May 8, 2015	54.46	54.91	54.27	54.81
3371	AMEX	IXJ	Thu, May 7, 2015	53.63	53.96	53.55	53.81
3370	AMEX	IXJ	Wed, May 6, 2015	54.11	54.11	53.53	53.83
3369	AMEX	IXJ	Tue, May 5, 2015	54.61	54.67	53.84	53.98
3368	AMEX	IXJ	Mon, May 4, 2015	54.61	54.87	54.57	54.63
3367	AMEX	IXJ	Fri, May 1, 2015	54.12	54.50	54.06	54.45
3366	AMEX	IXJ	Thu, Apr 30, 2015	54.17	54.42	53.55	53.85
3365	AMEX	IXJ	Wed, Apr 29, 2015	54.51	54.80	54.07	54.33
3364	AMEX	IXJ	Tue, Apr 28, 2015	54.73	54.93	54.11	54.87
3363	AMEX	IXJ	Mon, Apr 27, 2015	55.65	55.84	54.79	54.88
3362	AMEX	IXJ	Fri, Apr 24, 2015	55.50	55.60	55.23	55.48
3361	AMEX	IXJ	Thu, Apr 23, 2015	55.22	55.71	55.08	55.61
3360	AMEX	IXJ	Wed, Apr 22, 2015	55.46	55.46	55.17	55.34
3359	AMEX	IXJ	Tue, Apr 21, 2015	55.23	55.40	55.16	55.25
3358	AMEX	IXJ	Mon, Apr 20, 2015	54.92	54.99	54.71	54.86
3357	AMEX	IXJ	Fri, Apr 17, 2015	54.76	54.80	54.32	54.61
3356	AMEX	IXJ	Thu, Apr 16, 2015	55.08	55.23	55.01	55.10
3355	AMEX	IXJ	Wed, Apr 15, 2015	55.21	55.30	54.99	55.13
3354	AMEX	IXJ	Tue, Apr 14, 2015	55.03	55.06	54.79	54.98
3353	AMEX	IXJ	Mon, Apr 13, 2015	55.03	55.30	54.84	54.93
3352	AMEX	IXJ	Fri, Apr 10, 2015	54.90	55.30	54.72	55.26
3351	AMEX	IXJ	Thu, Apr 9, 2015	54.60	54.80	54.39	54.80
3350	AMEX	IXJ	Wed, Apr 8, 2015	54.23	54.49	54.13	54.47
3349	AMEX	IXJ	Tue, Apr 7, 2015	54.07	54.44	54.00	54.00
3348	AMEX	IXJ	Mon, Apr 6, 2015	53.74	54.14	53.60	53.88
3347	AMEX	IXJ	Thu, Apr 2, 2015	53.77	53.89	53.59	53.75
3346	AMEX	IXJ	Wed, Apr 1, 2015	53.98	54.07	53.18	53.58
3345	AMEX	IXJ	Tue, Mar 31, 2015	54.34	54.45	53.90	53.91
3344	AMEX	IXJ	Mon, Mar 30, 2015	54.50	54.79	54.41	54.75
3343	AMEX	IXJ	Fri, Mar 27, 2015	53.84	54.37	53.84	54.20
3342	AMEX	IXJ	Thu, Mar 26, 2015	53.77	54.12	53.50	53.78
3341	AMEX	IXJ	Wed, Mar 25, 2015	55.04	55.20	54.05	54.11
3340	AMEX	IXJ	Tue, Mar 24, 2015	55.53	55.57	54.98	55.05
3339	AMEX	IXJ	Mon, Mar 23, 2015	55.34	55.52	55.14	55.33
3338	AMEX	IXJ	Fri, Mar 20, 2015	55.42	55.48	55.07	55.32
3337	AMEX	IXJ	Thu, Mar 19, 2015	54.50	54.74	54.35	54.70
3336	AMEX	IXJ	Wed, Mar 18, 2015	53.70	54.91	53.66	54.71
3335	AMEX	IXJ	Tue, Mar 17, 2015	53.62	53.85	53.41	53.76
3334	AMEX	IXJ	Mon, Mar 16, 2015	53.22	53.92	53.22	53.90
3333	AMEX	IXJ	Fri, Mar 13, 2015	52.80	53.00	52.56	52.90
3332	AMEX	IXJ	Thu, Mar 12, 2015	52.48	53.00	52.48	52.97
3331	AMEX	IXJ	Wed, Mar 11, 2015	52.48	52.55	52.17	52.19
3330	AMEX	IXJ	Tue, Mar 10, 2015	52.39	52.57	52.25	52.26
3329	AMEX	IXJ	Mon, Mar 9, 2015	52.76	52.99	52.53	52.94
3328	AMEX	IXJ	Fri, Mar 6, 2015	53.36	53.40	52.60	52.63
3327	AMEX	IXJ	Thu, Mar 5, 2015	53.42	53.77	53.39	53.61
3326	AMEX	IXJ	Wed, Mar 4, 2015	53.18	53.45	52.79	53.32
3325	AMEX	IXJ	Tue, Mar 3, 2015	53.66	53.70	53.06	53.29
3324	AMEX	IXJ	Mon, Mar 2, 2015	53.41	53.65	53.35	53.65
3323	AMEX	IXJ	Fri, Feb 27, 2015	53.50	53.62	53.28	53.33
3322	AMEX	IXJ	Thu, Feb 26, 2015	53.40	53.55	53.19	53.45
3321	AMEX	IXJ	Wed, Feb 25, 2015	53.41	53.50	53.13	53.43
3320	AMEX	IXJ	Tue, Feb 24, 2015	53.25	53.41	53.18	53.38
3319	AMEX	IXJ	Mon, Feb 23, 2015	53.17	53.48	53.17	53.35
3318	AMEX	IXJ	Fri, Feb 20, 2015	52.46	53.11	52.33	53.05
3317	AMEX	IXJ	Thu, Feb 19, 2015	52.35	52.64	52.35	52.54
3316	AMEX	IXJ	Wed, Feb 18, 2015	52.37	52.50	52.09	52.44
3315	AMEX	IXJ	Tue, Feb 17, 2015	52.09	52.34	52.00	52.34
3314	AMEX	IXJ	Fri, Feb 13, 2015	51.78	52.11	51.74	52.11
3313	AMEX	IXJ	Thu, Feb 12, 2015	51.69	51.80	51.41	51.80
3312	AMEX	IXJ	Wed, Feb 11, 2015	51.31	51.65	51.19	51.45
3311	AMEX	IXJ	Tue, Feb 10, 2015	51.07	51.58	51.07	51.54
3310	AMEX	IXJ	Mon, Feb 9, 2015	51.15	51.20	50.77	50.83
3309	AMEX	IXJ	Fri, Feb 6, 2015	51.66	51.81	51.10	51.18
3308	AMEX	IXJ	Thu, Feb 5, 2015	51.33	51.77	51.33	51.74
3307	AMEX	IXJ	Wed, Feb 4, 2015	51.13	51.32	50.91	51.03
3306	AMEX	IXJ	Tue, Feb 3, 2015	51.35	51.49	50.82	51.49
3305	AMEX	IXJ	Mon, Feb 2, 2015	51.23	51.35	50.52	51.28
3304	AMEX	IXJ	Fri, Jan 30, 2015	51.50	51.75	50.89	50.97
3303	AMEX	IXJ	Thu, Jan 29, 2015	51.49	51.86	51.07	51.76
3302	AMEX	IXJ	Wed, Jan 28, 2015	52.10	52.21	51.26	51.26
3301	AMEX	IXJ	Tue, Jan 27, 2015	51.88	52.29	51.84	52.02
3300	AMEX	IXJ	Mon, Jan 26, 2015	51.95	52.17	51.75	52.11
3299	AMEX	IXJ	Fri, Jan 23, 2015	51.97	52.07	51.78	51.86
3298	AMEX	IXJ	Thu, Jan 22, 2015	51.64	51.98	51.14	51.97
3297	AMEX	IXJ	Wed, Jan 21, 2015	51.61	51.89	51.52	51.79
3296	AMEX	IXJ	Tue, Jan 20, 2015	52.01	52.11	51.39	51.83
3295	AMEX	IXJ	Fri, Jan 16, 2015	50.86	51.84	50.86	51.78
3294	AMEX	IXJ	Thu, Jan 15, 2015	51.34	51.43	50.90	50.97
3293	AMEX	IXJ	Wed, Jan 14, 2015	50.64	51.14	50.64	51.04
3292	AMEX	IXJ	Tue, Jan 13, 2015	51.50	51.78	50.64	50.98
3291	AMEX	IXJ	Mon, Jan 12, 2015	51.31	51.42	50.93	50.99
3290	AMEX	IXJ	Fri, Jan 9, 2015	51.39	51.39	50.79	51.01
3289	AMEX	IXJ	Thu, Jan 8, 2015	50.88	51.38	50.67	51.28
3288	AMEX	IXJ	Wed, Jan 7, 2015	49.63	50.28	49.63	50.23
3287	AMEX	IXJ	Tue, Jan 6, 2015	49.79	50.15	49.13	49.43
3286	AMEX	IXJ	Mon, Jan 5, 2015	49.86	49.92	49.55	49.67
3285	AMEX	IXJ	Fri, Jan 2, 2015	50.01	50.45	49.77	49.92
3284	AMEX	IXJ	Wed, Dec 31, 2014	50.28	50.58	49.74	49.78
3283	AMEX	IXJ	Tue, Dec 30, 2014	50.44	50.49	50.18	50.29
3282	AMEX	IXJ	Mon, Dec 29, 2014	50.55	50.59	50.33	50.54
3281	AMEX	IXJ	Fri, Dec 26, 2014	50.34	50.63	50.31	50.54
3280	AMEX	IXJ	Wed, Dec 24, 2014	50.08	50.43	50.02	50.27
3279	AMEX	IXJ	Tue, Dec 23, 2014	51.06	51.06	49.66	49.99
3278	AMEX	IXJ	Mon, Dec 22, 2014	51.15	51.23	50.81	50.90
3277	AMEX	IXJ	Fri, Dec 19, 2014	51.13	51.48	50.94	51.24
3276	AMEX	IXJ	Thu, Dec 18, 2014	50.93	51.58	50.93	51.54
3275	AMEX	IXJ	Wed, Dec 17, 2014	49.72	50.41	49.64	50.32
3274	AMEX	IXJ	Tue, Dec 16, 2014	49.66	50.51	49.52	49.58
3273	AMEX	IXJ	Mon, Dec 15, 2014	50.64	50.70	49.66	49.90
3272	AMEX	IXJ	Fri, Dec 12, 2014	51.03	51.33	50.48	50.52
3271	AMEX	IXJ	Thu, Dec 11, 2014	51.23	51.80	51.17	51.25
3270	AMEX	IXJ	Wed, Dec 10, 2014	51.73	51.74	51.04	51.14
3269	AMEX	IXJ	Tue, Dec 9, 2014	51.46	51.80	51.22	51.71
3268	AMEX	IXJ	Mon, Dec 8, 2014	51.97	52.28	51.95	52.04
3267	AMEX	IXJ	Fri, Dec 5, 2014	51.82	52.10	51.72	51.96
3266	AMEX	IXJ	Thu, Dec 4, 2014	51.78	51.93	51.53	51.72
3265	AMEX	IXJ	Wed, Dec 3, 2014	51.84	51.85	51.60	51.73
3264	AMEX	IXJ	Tue, Dec 2, 2014	51.54	51.83	51.50	51.83
3263	AMEX	IXJ	Mon, Dec 1, 2014	51.50	51.72	51.44	51.45
3262	AMEX	IXJ	Fri, Nov 28, 2014	51.38	51.72	51.38	51.44
3261	AMEX	IXJ	Wed, Nov 26, 2014	50.90	51.21	50.90	51.21
3260	AMEX	IXJ	Tue, Nov 25, 2014	50.88	50.97	50.71	50.91
3259	AMEX	IXJ	Mon, Nov 24, 2014	50.77	50.90	50.72	50.87
3258	AMEX	IXJ	Fri, Nov 21, 2014	50.91	51.08	50.54	50.64
3257	AMEX	IXJ	Thu, Nov 20, 2014	50.40	50.61	50.24	50.53
3256	AMEX	IXJ	Wed, Nov 19, 2014	50.74	50.85	50.62	50.69
3255	AMEX	IXJ	Tue, Nov 18, 2014	50.18	50.92	50.18	50.84
3254	AMEX	IXJ	Mon, Nov 17, 2014	49.82	50.13	49.82	50.08
3253	AMEX	IXJ	Fri, Nov 14, 2014	50.13	50.13	49.75	49.92
3252	AMEX	IXJ	Thu, Nov 13, 2014	50.24	50.40	50.24	50.38
3251	AMEX	IXJ	Wed, Nov 12, 2014	50.12	50.20	49.93	50.17
3250	AMEX	IXJ	Tue, Nov 11, 2014	50.20	50.43	50.09	50.23
3249	AMEX	IXJ	Mon, Nov 10, 2014	49.73	50.09	49.66	50.03
3248	AMEX	IXJ	Fri, Nov 7, 2014	50.00	50.07	49.53	49.66
3247	AMEX	IXJ	Thu, Nov 6, 2014	49.98	50.18	49.78	50.01
3246	AMEX	IXJ	Wed, Nov 5, 2014	50.27	50.43	49.91	49.99
3245	AMEX	IXJ	Tue, Nov 4, 2014	49.88	50.07	49.67	49.99
3244	AMEX	IXJ	Mon, Nov 3, 2014	49.90	50.00	49.63	49.91
3243	AMEX	IXJ	Fri, Oct 31, 2014	50.28	50.44	49.94	50.06
3242	AMEX	IXJ	Thu, Oct 30, 2014	48.93	49.84	48.93	49.82
3241	AMEX	IXJ	Wed, Oct 29, 2014	49.07	49.21	48.70	48.88
3240	AMEX	IXJ	Tue, Oct 28, 2014	48.98	49.16	48.80	49.16
3239	AMEX	IXJ	Mon, Oct 27, 2014	48.76	48.95	48.75	48.93
3238	AMEX	IXJ	Fri, Oct 24, 2014	48.41	48.91	48.30	48.90
3237	AMEX	IXJ	Thu, Oct 23, 2014	48.04	48.49	48.04	48.29
3236	AMEX	IXJ	Wed, Oct 22, 2014	47.87	47.88	47.56	47.60
3235	AMEX	IXJ	Tue, Oct 21, 2014	47.04	47.74	47.04	47.73
3234	AMEX	IXJ	Mon, Oct 20, 2014	46.14	46.78	46.14	46.77
3233	AMEX	IXJ	Fri, Oct 17, 2014	46.07	46.51	45.91	46.33
3232	AMEX	IXJ	Thu, Oct 16, 2014	44.95	45.95	44.82	45.42
3231	AMEX	IXJ	Wed, Oct 15, 2014	45.60	45.88	44.73	45.71
3230	AMEX	IXJ	Tue, Oct 14, 2014	46.83	46.93	46.15	46.31
3229	AMEX	IXJ	Mon, Oct 13, 2014	47.50	47.54	46.54	46.54
3228	AMEX	IXJ	Fri, Oct 10, 2014	47.65	48.01	47.36	47.37
3227	AMEX	IXJ	Thu, Oct 9, 2014	48.57	48.73	47.74	47.77
3226	AMEX	IXJ	Wed, Oct 8, 2014	47.81	48.84	47.68	48.84
3225	AMEX	IXJ	Tue, Oct 7, 2014	48.37	48.37	47.83	47.84
3224	AMEX	IXJ	Mon, Oct 6, 2014	49.00	49.10	48.50	48.72
3223	AMEX	IXJ	Fri, Oct 3, 2014	48.38	48.84	48.38	48.74
3222	AMEX	IXJ	Thu, Oct 2, 2014	48.36	48.56	47.82	48.26
3221	AMEX	IXJ	Wed, Oct 1, 2014	48.81	48.84	48.27	48.42
3220	AMEX	IXJ	Tue, Sep 30, 2014	49.03	49.19	48.81	48.85
3219	AMEX	IXJ	Mon, Sep 29, 2014	48.77	49.11	48.75	49.02
3218	AMEX	IXJ	Fri, Sep 26, 2014	49.05	49.23	48.78	49.15
3217	AMEX	IXJ	Thu, Sep 25, 2014	49.55	49.63	48.95	48.97
3216	AMEX	IXJ	Wed, Sep 24, 2014	49.07	49.67	49.05	49.62
3215	AMEX	IXJ	Tue, Sep 23, 2014	48.95	49.15	48.81	49.00
3214	AMEX	IXJ	Mon, Sep 22, 2014	49.56	49.57	49.22	49.37
3213	AMEX	IXJ	Fri, Sep 19, 2014	49.62	49.69	49.46	49.53
3212	AMEX	IXJ	Thu, Sep 18, 2014	49.36	49.56	49.33	49.55
3211	AMEX	IXJ	Wed, Sep 17, 2014	49.17	49.31	49.00	49.15
3210	AMEX	IXJ	Tue, Sep 16, 2014	48.53	49.17	48.53	49.14
3209	AMEX	IXJ	Mon, Sep 15, 2014	48.68	48.75	48.48	48.60
3208	AMEX	IXJ	Fri, Sep 12, 2014	48.84	48.90	48.59	48.73
3207	AMEX	IXJ	Thu, Sep 11, 2014	48.77	48.94	48.65	48.90
3206	AMEX	IXJ	Wed, Sep 10, 2014	48.72	49.00	48.62	48.94
3205	AMEX	IXJ	Tue, Sep 9, 2014	48.64	48.79	48.49	48.59
3204	AMEX	IXJ	Mon, Sep 8, 2014	48.56	48.73	48.50	48.70
3203	AMEX	IXJ	Fri, Sep 5, 2014	48.52	48.74	48.17	48.72
3202	AMEX	IXJ	Thu, Sep 4, 2014	48.86	48.94	48.46	48.59
3201	AMEX	IXJ	Wed, Sep 3, 2014	48.93	48.99	48.81	48.92
3200	AMEX	IXJ	Tue, Sep 2, 2014	48.59	48.73	48.51	48.69
3199	AMEX	IXJ	Fri, Aug 29, 2014	48.43	48.60	48.38	48.59
3198	AMEX	IXJ	Thu, Aug 28, 2014	48.31	48.45	48.25	48.41
3197	AMEX	IXJ	Wed, Aug 27, 2014	48.47	48.51	48.35	48.40
3196	AMEX	IXJ	Tue, Aug 26, 2014	48.26	48.46	48.26	48.39
3195	AMEX	IXJ	Mon, Aug 25, 2014	48.08	48.30	48.01	48.20
3194	AMEX	IXJ	Fri, Aug 22, 2014	47.89	47.96	47.75	47.88
3193	AMEX	IXJ	Thu, Aug 21, 2014	47.90	48.00	47.84	47.84
3192	AMEX	IXJ	Wed, Aug 20, 2014	47.57	47.81	47.57	47.77
3191	AMEX	IXJ	Tue, Aug 19, 2014	47.61	47.78	47.45	47.74
3190	AMEX	IXJ	Mon, Aug 18, 2014	47.45	47.53	47.34	47.51
3189	AMEX	IXJ	Fri, Aug 15, 2014	47.34	47.46	46.67	47.08
3188	AMEX	IXJ	Thu, Aug 14, 2014	46.71	47.15	46.65	47.15
3187	AMEX	IXJ	Wed, Aug 13, 2014	46.35	46.60	46.23	46.54
3186	AMEX	IXJ	Tue, Aug 12, 2014	46.18	46.20	46.02	46.17
3185	AMEX	IXJ	Mon, Aug 11, 2014	46.36	46.43	46.17	46.18
3184	AMEX	IXJ	Fri, Aug 8, 2014	45.79	46.20	45.61	46.18
3183	AMEX	IXJ	Thu, Aug 7, 2014	46.31	46.31	45.64	45.76
3182	AMEX	IXJ	Wed, Aug 6, 2014	46.07	46.46	45.94	46.34
3181	AMEX	IXJ	Tue, Aug 5, 2014	46.81	46.83	46.35	46.47
3180	AMEX	IXJ	Mon, Aug 4, 2014	46.77	46.94	46.50	46.86
3179	AMEX	IXJ	Fri, Aug 1, 2014	46.52	46.85	46.38	46.63
3178	AMEX	IXJ	Thu, Jul 31, 2014	47.25	47.25	46.67	46.69
3177	AMEX	IXJ	Wed, Jul 30, 2014	47.51	47.67	47.27	47.51
3176	AMEX	IXJ	Tue, Jul 29, 2014	47.35	47.46	47.20	47.20
3175	AMEX	IXJ	Mon, Jul 28, 2014	47.32	47.36	47.06	47.30
3174	AMEX	IXJ	Fri, Jul 25, 2014	47.40	47.40	47.03	47.23
3173	AMEX	IXJ	Thu, Jul 24, 2014	47.67	47.68	47.40	47.51
3172	AMEX	IXJ	Wed, Jul 23, 2014	47.60	47.62	47.46	47.56
3171	AMEX	IXJ	Tue, Jul 22, 2014	47.29	47.56	47.20	47.39
3170	AMEX	IXJ	Mon, Jul 21, 2014	47.17	47.17	46.93	47.08
3169	AMEX	IXJ	Fri, Jul 18, 2014	46.83	47.33	46.70	47.32
3168	AMEX	IXJ	Thu, Jul 17, 2014	47.06	47.28	46.62	46.66
3167	AMEX	IXJ	Wed, Jul 16, 2014	47.54	47.62	47.08	47.22
3166	AMEX	IXJ	Tue, Jul 15, 2014	47.73	47.75	47.19	47.33
3165	AMEX	IXJ	Mon, Jul 14, 2014	47.77	47.77	47.55	47.63
3164	AMEX	IXJ	Fri, Jul 11, 2014	47.31	47.44	47.13	47.37
3163	AMEX	IXJ	Thu, Jul 10, 2014	47.04	47.37	46.88	47.34
3162	AMEX	IXJ	Wed, Jul 9, 2014	47.41	47.51	47.13	47.46
3161	AMEX	IXJ	Tue, Jul 8, 2014	47.66	47.66	47.16	47.33
3160	AMEX	IXJ	Mon, Jul 7, 2014	47.98	47.98	47.62	47.67
3159	AMEX	IXJ	Thu, Jul 3, 2014	47.99	48.17	47.83	48.07
3158	AMEX	IXJ	Wed, Jul 2, 2014	47.82	47.90	47.65	47.90
3157	AMEX	IXJ	Tue, Jul 1, 2014	47.30	47.75	47.21	47.71
3156	AMEX	IXJ	Mon, Jun 30, 2014	47.10	47.34	47.08	47.17
3155	AMEX	IXJ	Fri, Jun 27, 2014	47.20	47.27	47.05	47.19
3154	AMEX	IXJ	Thu, Jun 26, 2014	47.21	47.33	46.87	47.18
3153	AMEX	IXJ	Wed, Jun 25, 2014	46.82	47.23	46.82	47.22
3152	AMEX	IXJ	Tue, Jun 24, 2014	47.00	47.17	46.81	46.87
3151	AMEX	IXJ	Mon, Jun 23, 2014	47.52	47.63	47.30	47.41
3150	AMEX	IXJ	Fri, Jun 20, 2014	47.43	47.64	47.37	47.60
3149	AMEX	IXJ	Thu, Jun 19, 2014	47.25	47.26	47.14	47.23
3148	AMEX	IXJ	Wed, Jun 18, 2014	46.91	47.10	46.68	47.10
3147	AMEX	IXJ	Tue, Jun 17, 2014	46.84	46.86	46.68	46.75
3146	AMEX	IXJ	Mon, Jun 16, 2014	46.87	46.98	46.62	46.79
3145	AMEX	IXJ	Fri, Jun 13, 2014	46.73	46.73	46.53	46.66
3144	AMEX	IXJ	Thu, Jun 12, 2014	46.93	46.93	46.61	46.70
3143	AMEX	IXJ	Wed, Jun 11, 2014	46.86	46.89	46.71	46.85
3142	AMEX	IXJ	Tue, Jun 10, 2014	46.78	46.90	46.60	46.87
3141	AMEX	IXJ	Mon, Jun 9, 2014	46.90	46.93	46.63	46.68
3140	AMEX	IXJ	Fri, Jun 6, 2014	47.11	47.11	46.80	46.84
3139	AMEX	IXJ	Thu, Jun 5, 2014	46.94	47.01	46.62	46.94
3138	AMEX	IXJ	Wed, Jun 4, 2014	46.73	46.79	46.57	46.78
3137	AMEX	IXJ	Tue, Jun 3, 2014	46.70	46.78	46.63	46.78
3136	AMEX	IXJ	Mon, Jun 2, 2014	46.75	46.76	46.46	46.72
3135	AMEX	IXJ	Fri, May 30, 2014	46.53	46.71	46.45	46.69
3134	AMEX	IXJ	Thu, May 29, 2014	46.52	46.64	46.44	46.64
3133	AMEX	IXJ	Wed, May 28, 2014	46.46	46.49	46.28	46.34
3132	AMEX	IXJ	Tue, May 27, 2014	46.58	46.63	46.38	46.55
3131	AMEX	IXJ	Fri, May 23, 2014	46.32	46.40	46.16	46.30
3130	AMEX	IXJ	Thu, May 22, 2014	46.12	46.39	46.02	46.29
3129	AMEX	IXJ	Wed, May 21, 2014	45.92	46.12	45.92	46.06
3128	AMEX	IXJ	Tue, May 20, 2014	45.94	46.00	45.58	45.70
3127	AMEX	IXJ	Mon, May 19, 2014	45.82	46.01	45.75	46.01
3126	AMEX	IXJ	Fri, May 16, 2014	45.92	46.03	45.69	45.99
3125	AMEX	IXJ	Thu, May 15, 2014	45.81	45.89	45.63	45.78
3124	AMEX	IXJ	Wed, May 14, 2014	45.91	46.11	45.85	45.96
3123	AMEX	IXJ	Tue, May 13, 2014	46.00	46.02	45.84	45.92
3122	AMEX	IXJ	Mon, May 12, 2014	45.57	45.90	45.53	45.90
3121	AMEX	IXJ	Fri, May 9, 2014	45.44	45.55	45.13	45.49
3120	AMEX	IXJ	Thu, May 8, 2014	45.58	45.73	45.29	45.31
3119	AMEX	IXJ	Wed, May 7, 2014	45.58	45.58	45.11	45.52
3118	AMEX	IXJ	Tue, May 6, 2014	45.71	45.71	45.43	45.48
3117	AMEX	IXJ	Mon, May 5, 2014	45.44	45.81	45.19	45.76
3116	AMEX	IXJ	Fri, May 2, 2014	45.99	45.99	45.50	45.64
3115	AMEX	IXJ	Thu, May 1, 2014	45.73	46.00	45.56	45.94
3114	AMEX	IXJ	Wed, Apr 30, 2014	45.56	45.72	45.44	45.65
3113	AMEX	IXJ	Tue, Apr 29, 2014	45.30	45.63	45.30	45.53
3112	AMEX	IXJ	Mon, Apr 28, 2014	45.45	45.59	44.80	45.27
3111	AMEX	IXJ	Fri, Apr 25, 2014	45.04	45.04	44.78	44.89
3110	AMEX	IXJ	Thu, Apr 24, 2014	45.49	45.49	44.77	45.11
3109	AMEX	IXJ	Wed, Apr 23, 2014	45.60	45.60	45.09	45.22
3108	AMEX	IXJ	Tue, Apr 22, 2014	45.29	45.51	45.14	45.40
3107	AMEX	IXJ	Mon, Apr 21, 2014	44.38	44.76	44.38	44.76
3106	AMEX	IXJ	Thu, Apr 17, 2014	44.31	44.47	44.08	44.38
3105	AMEX	IXJ	Wed, Apr 16, 2014	44.25	44.27	44.02	44.22
3104	AMEX	IXJ	Tue, Apr 15, 2014	43.78	43.95	43.16	43.95
3103	AMEX	IXJ	Mon, Apr 14, 2014	43.68	43.87	43.26	43.66
3102	AMEX	IXJ	Fri, Apr 11, 2014	43.63	44.01	43.39	43.42
3101	AMEX	IXJ	Thu, Apr 10, 2014	45.16	45.16	43.83	44.00
3100	AMEX	IXJ	Wed, Apr 9, 2014	44.38	45.08	44.38	45.08
3099	AMEX	IXJ	Tue, Apr 8, 2014	44.57	44.61	44.10	44.32
3098	AMEX	IXJ	Mon, Apr 7, 2014	44.85	45.11	44.38	44.57
3097	AMEX	IXJ	Fri, Apr 4, 2014	45.57	45.82	44.93	44.99
3096	AMEX	IXJ	Thu, Apr 3, 2014	45.83	45.83	45.40	45.55
3095	AMEX	IXJ	Wed, Apr 2, 2014	45.60	45.75	45.55	45.69
3094	AMEX	IXJ	Tue, Apr 1, 2014	45.58	45.82	45.39	45.58
3093	AMEX	IXJ	Mon, Mar 31, 2014	45.46	45.56	45.30	45.54
3092	AMEX	IXJ	Fri, Mar 28, 2014	45.23	45.59	44.94	45.04
3091	AMEX	IXJ	Thu, Mar 27, 2014	45.28	45.28	44.86	45.10
3090	AMEX	IXJ	Wed, Mar 26, 2014	45.42	45.50	45.09	45.09
3089	AMEX	IXJ	Tue, Mar 25, 2014	45.03	45.33	44.76	45.07
3088	AMEX	IXJ	Mon, Mar 24, 2014	45.51	45.51	44.39	44.76
3087	AMEX	IXJ	Fri, Mar 21, 2014	46.04	46.14	45.13	45.17
3086	AMEX	IXJ	Thu, Mar 20, 2014	45.71	45.72	45.47	45.72
3085	AMEX	IXJ	Wed, Mar 19, 2014	46.08	46.19	45.56	45.78
3084	AMEX	IXJ	Tue, Mar 18, 2014	45.70	46.06	45.70	45.99
3083	AMEX	IXJ	Mon, Mar 17, 2014	45.28	45.72	45.28	45.51
3082	AMEX	IXJ	Fri, Mar 14, 2014	45.22	45.38	45.11	45.12
3081	AMEX	IXJ	Thu, Mar 13, 2014	45.93	46.05	45.20	45.29
3080	AMEX	IXJ	Wed, Mar 12, 2014	45.83	45.99	45.69	45.95
3079	AMEX	IXJ	Tue, Mar 11, 2014	46.27	46.37	45.97	46.05
3078	AMEX	IXJ	Mon, Mar 10, 2014	46.12	46.17	45.90	46.16
3077	AMEX	IXJ	Fri, Mar 7, 2014	46.39	46.43	45.82	46.06
3076	AMEX	IXJ	Thu, Mar 6, 2014	46.71	46.73	46.19	46.29
3075	AMEX	IXJ	Wed, Mar 5, 2014	46.50	46.50	46.32	46.38
3074	AMEX	IXJ	Tue, Mar 4, 2014	46.26	46.55	46.26	46.50
3073	AMEX	IXJ	Mon, Mar 3, 2014	45.68	45.94	45.36	45.55
3072	AMEX	IXJ	Fri, Feb 28, 2014	46.18	46.61	46.01	46.27
3071	AMEX	IXJ	Thu, Feb 27, 2014	45.98	46.24	45.90	46.21
3070	AMEX	IXJ	Wed, Feb 26, 2014	46.06	46.18	45.90	46.00
3069	AMEX	IXJ	Tue, Feb 25, 2014	46.12	46.23	45.89	45.99
3068	AMEX	IXJ	Mon, Feb 24, 2014	45.87	46.25	45.87	46.00
3067	AMEX	IXJ	Fri, Feb 21, 2014	45.80	45.90	45.64	45.65
3066	AMEX	IXJ	Thu, Feb 20, 2014	45.35	45.69	45.25	45.62
3065	AMEX	IXJ	Wed, Feb 19, 2014	45.35	45.71	45.25	45.25
3064	AMEX	IXJ	Tue, Feb 18, 2014	45.41	45.60	45.32	45.52
3063	AMEX	IXJ	Fri, Feb 14, 2014	44.95	45.19	44.86	45.12
3062	AMEX	IXJ	Thu, Feb 13, 2014	44.26	44.91	44.26	44.86
3061	AMEX	IXJ	Wed, Feb 12, 2014	44.49	44.67	44.39	44.49
3060	AMEX	IXJ	Tue, Feb 11, 2014	44.00	44.52	43.86	44.48
3059	AMEX	IXJ	Mon, Feb 10, 2014	43.68	43.92	43.62	43.92
3058	AMEX	IXJ	Fri, Feb 7, 2014	43.07	43.68	43.02	43.67
3057	AMEX	IXJ	Thu, Feb 6, 2014	42.77	42.93	42.73	42.91
3056	AMEX	IXJ	Wed, Feb 5, 2014	42.72	42.88	42.36	42.61
3055	AMEX	IXJ	Tue, Feb 4, 2014	42.66	42.80	42.54	42.71
3054	AMEX	IXJ	Mon, Feb 3, 2014	43.40	43.50	42.38	42.42
3053	AMEX	IXJ	Fri, Jan 31, 2014	43.12	43.42	42.95	43.17
3052	AMEX	IXJ	Thu, Jan 30, 2014	43.40	43.70	43.35	43.63
3051	AMEX	IXJ	Wed, Jan 29, 2014	42.92	43.09	42.73	42.85
3050	AMEX	IXJ	Tue, Jan 28, 2014	43.16	43.37	43.04	43.25
3049	AMEX	IXJ	Mon, Jan 27, 2014	43.13	43.14	42.63	42.89
3048	AMEX	IXJ	Fri, Jan 24, 2014	43.93	43.93	43.15	43.15
3047	AMEX	IXJ	Thu, Jan 23, 2014	44.38	44.38	43.99	44.21
3046	AMEX	IXJ	Wed, Jan 22, 2014	44.33	44.41	44.25	44.39
3045	AMEX	IXJ	Tue, Jan 21, 2014	44.45	44.45	44.10	44.29
3044	AMEX	IXJ	Fri, Jan 17, 2014	44.21	44.22	43.98	44.06
3043	AMEX	IXJ	Thu, Jan 16, 2014	44.10	44.17	43.99	44.17
3042	AMEX	IXJ	Wed, Jan 15, 2014	44.05	44.15	43.85	44.02
3041	AMEX	IXJ	Tue, Jan 14, 2014	43.64	44.03	43.50	44.01
3040	AMEX	IXJ	Mon, Jan 13, 2014	43.88	43.96	43.41	43.49
3039	AMEX	IXJ	Fri, Jan 10, 2014	43.84	43.92	43.63	43.92
3038	AMEX	IXJ	Thu, Jan 9, 2014	43.62	43.68	43.32	43.67
3037	AMEX	IXJ	Wed, Jan 8, 2014	43.29	43.41	43.07	43.38
3036	AMEX	IXJ	Tue, Jan 7, 2014	42.97	43.20	42.97	43.16
3035	AMEX	IXJ	Mon, Jan 6, 2014	43.07	43.16	42.73	42.82
3034	AMEX	IXJ	Fri, Jan 3, 2014	42.88	43.03	42.80	42.93
3033	AMEX	IXJ	Thu, Jan 2, 2014	42.82	42.97	42.65	42.77
3032	AMEX	IXJ	Tue, Dec 31, 2013	43.23	43.29	43.02	43.05
3031	AMEX	IXJ	Mon, Dec 30, 2013	43.07	43.19	42.90	43.19
3030	AMEX	IXJ	Fri, Dec 27, 2013	43.00	43.10	42.95	43.01
3029	AMEX	IXJ	Thu, Dec 26, 2013	42.70	42.93	42.70	42.84
3028	AMEX	IXJ	Tue, Dec 24, 2013	42.69	42.69	42.58	42.62
3027	AMEX	IXJ	Mon, Dec 23, 2013	42.50	42.70	42.50	42.67
3026	AMEX	IXJ	Fri, Dec 20, 2013	42.43	42.55	42.37	42.49
3025	AMEX	IXJ	Thu, Dec 19, 2013	42.29	42.32	42.14	42.31
3024	AMEX	IXJ	Wed, Dec 18, 2013	41.50	42.23	41.19	42.23
3023	AMEX	IXJ	Tue, Dec 17, 2013	41.64	41.64	41.22	41.43
3022	AMEX	IXJ	Mon, Dec 16, 2013	41.86	42.11	41.73	41.81
3021	AMEX	IXJ	Fri, Dec 13, 2013	41.69	41.83	41.47	41.70
3020	AMEX	IXJ	Thu, Dec 12, 2013	41.94	41.94	41.63	41.63
3019	AMEX	IXJ	Wed, Dec 11, 2013	42.50	42.57	41.92	41.96
3018	AMEX	IXJ	Tue, Dec 10, 2013	42.54	42.61	42.38	42.51
3017	AMEX	IXJ	Mon, Dec 9, 2013	42.76	42.76	42.67	42.71
3016	AMEX	IXJ	Fri, Dec 6, 2013	42.58	42.72	42.42	42.68
3015	AMEX	IXJ	Thu, Dec 5, 2013	42.29	42.34	42.15	42.24
3014	AMEX	IXJ	Wed, Dec 4, 2013	42.28	42.44	41.96	42.24
3013	AMEX	IXJ	Tue, Dec 3, 2013	42.66	42.67	42.39	42.47
3012	AMEX	IXJ	Mon, Dec 2, 2013	42.92	42.95	42.78	42.83
3011	AMEX	IXJ	Fri, Nov 29, 2013	42.83	43.01	42.79	42.79
3010	AMEX	IXJ	Wed, Nov 27, 2013	42.85	42.91	42.66	42.69
3009	AMEX	IXJ	Tue, Nov 26, 2013	42.66	42.86	42.66	42.72
3008	AMEX	IXJ	Mon, Nov 25, 2013	42.85	42.93	42.77	42.81
3007	AMEX	IXJ	Fri, Nov 22, 2013	42.57	42.75	42.57	42.74
3006	AMEX	IXJ	Thu, Nov 21, 2013	42.25	42.38	42.25	42.36
3005	AMEX	IXJ	Wed, Nov 20, 2013	42.04	42.32	41.95	42.06
3004	AMEX	IXJ	Tue, Nov 19, 2013	42.13	42.15	41.89	42.07
3003	AMEX	IXJ	Mon, Nov 18, 2013	42.43	42.43	42.05	42.10
3002	AMEX	IXJ	Fri, Nov 15, 2013	42.02	42.24	42.00	42.20
3001	AMEX	IXJ	Thu, Nov 14, 2013	41.82	42.07	41.80	42.03
3000	AMEX	IXJ	Wed, Nov 13, 2013	41.41	41.81	41.30	41.76
2999	AMEX	IXJ	Tue, Nov 12, 2013	41.59	41.61	41.38	41.57
2998	AMEX	IXJ	Mon, Nov 11, 2013	41.41	41.61	41.41	41.54
2997	AMEX	IXJ	Fri, Nov 8, 2013	40.98	41.47	40.87	41.46
2996	AMEX	IXJ	Thu, Nov 7, 2013	41.50	41.51	40.99	41.00
2995	AMEX	IXJ	Wed, Nov 6, 2013	41.67	41.68	41.36	41.41
2994	AMEX	IXJ	Tue, Nov 5, 2013	41.43	41.45	41.16	41.37
2993	AMEX	IXJ	Mon, Nov 4, 2013	41.44	41.60	41.33	41.52
2992	AMEX	IXJ	Fri, Nov 1, 2013	41.23	41.47	41.13	41.45
2991	AMEX	IXJ	Thu, Oct 31, 2013	41.50	41.51	41.27	41.34
2990	AMEX	IXJ	Wed, Oct 30, 2013	41.87	41.87	41.39	41.49
2989	AMEX	IXJ	Tue, Oct 29, 2013	41.65	41.68	41.51	41.68
2988	AMEX	IXJ	Mon, Oct 28, 2013	41.23	41.54	41.23	41.42
2987	AMEX	IXJ	Fri, Oct 25, 2013	41.45	41.45	41.18	41.36
2986	AMEX	IXJ	Thu, Oct 24, 2013	41.32	41.42	41.22	41.27
2985	AMEX	IXJ	Wed, Oct 23, 2013	41.17	41.20	41.01	41.17
2984	AMEX	IXJ	Tue, Oct 22, 2013	40.90	41.28	40.89	41.20
2983	AMEX	IXJ	Mon, Oct 21, 2013	40.70	40.77	40.65	40.72
2982	AMEX	IXJ	Fri, Oct 18, 2013	40.97	40.97	40.61	40.80
2981	AMEX	IXJ	Thu, Oct 17, 2013	40.49	40.92	40.49	40.85
2980	AMEX	IXJ	Wed, Oct 16, 2013	39.96	40.44	39.91	40.44
2979	AMEX	IXJ	Tue, Oct 15, 2013	40.06	40.06	39.79	39.79
2978	AMEX	IXJ	Mon, Oct 14, 2013	39.72	40.09	39.64	40.08
2977	AMEX	IXJ	Fri, Oct 11, 2013	39.71	39.83	39.66	39.80
2976	AMEX	IXJ	Thu, Oct 10, 2013	39.11	39.61	39.11	39.54
2975	AMEX	IXJ	Wed, Oct 9, 2013	38.97	38.97	38.63	38.77
2974	AMEX	IXJ	Tue, Oct 8, 2013	39.52	39.52	38.94	38.94
2973	AMEX	IXJ	Mon, Oct 7, 2013	39.43	39.72	39.43	39.50
2972	AMEX	IXJ	Fri, Oct 4, 2013	39.69	39.88	39.56	39.82
2971	AMEX	IXJ	Thu, Oct 3, 2013	39.87	39.89	39.54	39.65
2970	AMEX	IXJ	Wed, Oct 2, 2013	39.88	39.91	39.68	39.87
2969	AMEX	IXJ	Tue, Oct 1, 2013	39.75	40.05	39.74	40.02
2968	AMEX	IXJ	Mon, Sep 30, 2013	39.57	39.80	39.57	39.74
2967	AMEX	IXJ	Fri, Sep 27, 2013	39.65	39.88	39.65	39.87
2966	AMEX	IXJ	Thu, Sep 26, 2013	39.85	39.92	39.66	39.75
2965	AMEX	IXJ	Wed, Sep 25, 2013	39.83	39.88	39.67	39.69
2964	AMEX	IXJ	Tue, Sep 24, 2013	39.91	40.05	39.82	39.82
2963	AMEX	IXJ	Mon, Sep 23, 2013	40.15	40.15	39.81	40.00
2962	AMEX	IXJ	Fri, Sep 20, 2013	40.32	40.37	40.15	40.15
2961	AMEX	IXJ	Thu, Sep 19, 2013	40.33	40.35	40.11	40.19
2960	AMEX	IXJ	Wed, Sep 18, 2013	39.81	40.36	39.66	40.32
2959	AMEX	IXJ	Tue, Sep 17, 2013	39.83	39.84	39.72	39.84
2958	AMEX	IXJ	Mon, Sep 16, 2013	39.91	39.98	39.73	39.77
2957	AMEX	IXJ	Fri, Sep 13, 2013	39.46	39.56	39.40	39.53
2956	AMEX	IXJ	Thu, Sep 12, 2013	39.55	39.61	39.41	39.44
2955	AMEX	IXJ	Wed, Sep 11, 2013	39.37	39.60	39.37	39.55
2954	AMEX	IXJ	Tue, Sep 10, 2013	39.28	39.37	39.21	39.36
2953	AMEX	IXJ	Mon, Sep 9, 2013	39.15	39.22	38.99	39.15
2952	AMEX	IXJ	Fri, Sep 6, 2013	39.02	39.16	38.58	38.96
2951	AMEX	IXJ	Thu, Sep 5, 2013	38.94	38.94	38.75	38.84
2950	AMEX	IXJ	Wed, Sep 4, 2013	38.48	38.96	38.48	38.92
2949	AMEX	IXJ	Tue, Sep 3, 2013	38.73	38.92	38.40	38.52
2948	AMEX	IXJ	Fri, Aug 30, 2013	38.61	38.61	38.25	38.33
2947	AMEX	IXJ	Thu, Aug 29, 2013	38.56	38.80	38.38	38.62
2946	AMEX	IXJ	Wed, Aug 28, 2013	38.60	38.73	38.41	38.58
2945	AMEX	IXJ	Tue, Aug 27, 2013	38.98	38.98	38.61	38.64
2944	AMEX	IXJ	Mon, Aug 26, 2013	39.37	39.45	39.23	39.28
2943	AMEX	IXJ	Fri, Aug 23, 2013	39.24	39.25	39.05	39.20
2942	AMEX	IXJ	Thu, Aug 22, 2013	38.95	39.17	38.95	39.12
2941	AMEX	IXJ	Wed, Aug 21, 2013	39.06	39.19	38.81	38.88
2940	AMEX	IXJ	Tue, Aug 20, 2013	39.03	39.25	39.03	39.17
2939	AMEX	IXJ	Mon, Aug 19, 2013	38.93	39.10	38.88	38.92
2938	AMEX	IXJ	Fri, Aug 16, 2013	38.93	39.02	38.83	38.90
2937	AMEX	IXJ	Thu, Aug 15, 2013	39.20	39.20	38.84	39.00
2936	AMEX	IXJ	Wed, Aug 14, 2013	39.71	39.76	39.49	39.49
2935	AMEX	IXJ	Tue, Aug 13, 2013	39.59	39.75	39.46	39.70
2934	AMEX	IXJ	Mon, Aug 12, 2013	39.48	39.60	39.46	39.55
2933	AMEX	IXJ	Fri, Aug 9, 2013	39.69	39.78	39.60	39.68
2932	AMEX	IXJ	Thu, Aug 8, 2013	39.82	39.84	39.61	39.79
2931	AMEX	IXJ	Wed, Aug 7, 2013	39.65	39.75	39.50	39.68
2930	AMEX	IXJ	Tue, Aug 6, 2013	39.84	39.89	39.58	39.68
2929	AMEX	IXJ	Mon, Aug 5, 2013	39.66	39.79	39.66	39.74
2928	AMEX	IXJ	Fri, Aug 2, 2013	39.69	39.79	39.63	39.79
2927	AMEX	IXJ	Thu, Aug 1, 2013	39.63	39.73	39.58	39.68
2926	AMEX	IXJ	Wed, Jul 31, 2013	39.33	39.61	39.33	39.40
2925	AMEX	IXJ	Tue, Jul 30, 2013	39.44	39.49	39.27	39.31
2924	AMEX	IXJ	Mon, Jul 29, 2013	39.31	39.47	39.29	39.37
2923	AMEX	IXJ	Fri, Jul 26, 2013	39.23	39.52	39.06	39.52
2922	AMEX	IXJ	Thu, Jul 25, 2013	39.14	39.41	39.03	39.40
2921	AMEX	IXJ	Wed, Jul 24, 2013	39.45	39.45	39.07	39.20
2920	AMEX	IXJ	Tue, Jul 23, 2013	39.38	39.38	39.19	39.26
2919	AMEX	IXJ	Mon, Jul 22, 2013	39.24	39.41	39.18	39.36
2918	AMEX	IXJ	Fri, Jul 19, 2013	38.85	39.23	38.73	39.19
2917	AMEX	IXJ	Thu, Jul 18, 2013	38.90	38.99	38.85	38.89
2916	AMEX	IXJ	Wed, Jul 17, 2013	38.92	38.97	38.79	38.82
2915	AMEX	IXJ	Tue, Jul 16, 2013	38.90	38.91	38.67	38.73
2914	AMEX	IXJ	Mon, Jul 15, 2013	38.95	39.00	38.83	38.97
2913	AMEX	IXJ	Fri, Jul 12, 2013	38.83	38.95	38.71	38.91
2912	AMEX	IXJ	Thu, Jul 11, 2013	38.54	38.84	38.54	38.79
2911	AMEX	IXJ	Wed, Jul 10, 2013	37.90	38.35	37.90	38.22
2910	AMEX	IXJ	Tue, Jul 9, 2013	37.94	38.06	37.87	37.97
2909	AMEX	IXJ	Mon, Jul 8, 2013	37.86	37.95	37.78	37.84
2908	AMEX	IXJ	Fri, Jul 5, 2013	37.60	37.65	37.34	37.58
2907	AMEX	IXJ	Wed, Jul 3, 2013	37.16	37.41	37.00	37.28
2906	AMEX	IXJ	Tue, Jul 2, 2013	37.38	37.54	37.21	37.32
2905	AMEX	IXJ	Mon, Jul 1, 2013	37.52	37.70	37.43	37.47
2904	AMEX	IXJ	Fri, Jun 28, 2013	37.45	37.56	37.11	37.11
2903	AMEX	IXJ	Thu, Jun 27, 2013	37.50	37.69	37.46	37.50
2902	AMEX	IXJ	Wed, Jun 26, 2013	37.00	37.29	36.98	37.21
2901	AMEX	IXJ	Tue, Jun 25, 2013	36.66	36.74	36.44	36.66
2900	AMEX	IXJ	Mon, Jun 24, 2013	36.76	37.12	36.57	36.89
2899	AMEX	IXJ	Fri, Jun 21, 2013	37.32	37.55	37.05	37.34
2898	AMEX	IXJ	Thu, Jun 20, 2013	37.76	37.76	36.98	37.09
2897	AMEX	IXJ	Wed, Jun 19, 2013	38.80	38.85	38.17	38.17
2896	AMEX	IXJ	Tue, Jun 18, 2013	38.65	38.84	38.65	38.83
2895	AMEX	IXJ	Mon, Jun 17, 2013	38.82	38.93	38.50	38.65
2894	AMEX	IXJ	Fri, Jun 14, 2013	38.46	38.64	38.34	38.45
2893	AMEX	IXJ	Thu, Jun 13, 2013	38.10	38.64	37.97	38.62
2892	AMEX	IXJ	Wed, Jun 12, 2013	38.69	38.75	38.16	38.17
2891	AMEX	IXJ	Tue, Jun 11, 2013	38.17	38.47	38.10	38.31
2890	AMEX	IXJ	Mon, Jun 10, 2013	38.47	38.55	38.35	38.48
2889	AMEX	IXJ	Fri, Jun 7, 2013	38.12	38.45	38.12	38.38
2888	AMEX	IXJ	Thu, Jun 6, 2013	37.61	37.95	37.44	37.95
2887	AMEX	IXJ	Wed, Jun 5, 2013	37.90	38.11	37.50	37.52
2886	AMEX	IXJ	Tue, Jun 4, 2013	38.23	38.33	37.90	38.07
2885	AMEX	IXJ	Mon, Jun 3, 2013	38.25	38.25	37.92	38.23
2884	AMEX	IXJ	Fri, May 31, 2013	38.66	38.74	38.06	38.06
2883	AMEX	IXJ	Thu, May 30, 2013	38.75	39.01	38.75	38.90
2882	AMEX	IXJ	Wed, May 29, 2013	39.00	39.07	38.52	38.76
2881	AMEX	IXJ	Tue, May 28, 2013	39.40	39.60	39.20	39.31
2880	AMEX	IXJ	Fri, May 24, 2013	38.95	39.10	38.77	39.06
2879	AMEX	IXJ	Thu, May 23, 2013	38.73	39.16	38.73	39.08
2878	AMEX	IXJ	Wed, May 22, 2013	39.36	39.93	39.04	39.19
2877	AMEX	IXJ	Tue, May 21, 2013	38.92	39.27	38.84	39.21
2876	AMEX	IXJ	Mon, May 20, 2013	39.00	39.02	38.83	38.83
2875	AMEX	IXJ	Fri, May 17, 2013	38.87	39.03	38.76	39.00
2874	AMEX	IXJ	Thu, May 16, 2013	39.22	39.22	38.89	38.90
2873	AMEX	IXJ	Wed, May 15, 2013	39.12	39.48	39.08	39.33
2872	AMEX	IXJ	Tue, May 14, 2013	38.91	39.18	38.86	39.16
2871	AMEX	IXJ	Mon, May 13, 2013	38.67	38.89	38.59	38.85
2870	AMEX	IXJ	Fri, May 10, 2013	38.38	38.75	38.38	38.75
2869	AMEX	IXJ	Thu, May 9, 2013	38.48	38.56	38.32	38.38
2868	AMEX	IXJ	Wed, May 8, 2013	38.46	38.59	38.42	38.53
2867	AMEX	IXJ	Tue, May 7, 2013	38.30	38.30	38.21	38.25
2866	AMEX	IXJ	Mon, May 6, 2013	38.44	38.44	38.19	38.19
2865	AMEX	IXJ	Fri, May 3, 2013	38.45	38.50	38.34	38.41
2864	AMEX	IXJ	Thu, May 2, 2013	38.02	38.24	37.96	38.17
2863	AMEX	IXJ	Wed, May 1, 2013	38.11	38.13	37.83	37.89
2862	AMEX	IXJ	Tue, Apr 30, 2013	38.32	38.32	38.11	38.26
2861	AMEX	IXJ	Mon, Apr 29, 2013	38.39	38.55	38.31	38.42
2860	AMEX	IXJ	Fri, Apr 26, 2013	38.13	38.25	38.00	38.15
2859	AMEX	IXJ	Thu, Apr 25, 2013	38.24	38.28	38.09	38.20
2858	AMEX	IXJ	Wed, Apr 24, 2013	38.47	38.47	38.07	38.09
2857	AMEX	IXJ	Tue, Apr 23, 2013	38.34	38.53	38.25	38.39
2856	AMEX	IXJ	Mon, Apr 22, 2013	38.05	38.13	37.82	38.11
2855	AMEX	IXJ	Fri, Apr 19, 2013	37.65	37.98	37.65	37.97
2854	AMEX	IXJ	Thu, Apr 18, 2013	37.88	37.88	37.44	37.56
2853	AMEX	IXJ	Wed, Apr 17, 2013	38.00	38.03	37.53	37.76
2852	AMEX	IXJ	Tue, Apr 16, 2013	37.96	38.24	37.89	38.22
2851	AMEX	IXJ	Mon, Apr 15, 2013	38.19	38.32	37.69	37.69
2850	AMEX	IXJ	Fri, Apr 12, 2013	38.04	38.12	37.87	38.07
2849	AMEX	IXJ	Thu, Apr 11, 2013	37.85	38.21	37.85	38.05
2848	AMEX	IXJ	Wed, Apr 10, 2013	37.41	37.76	37.36	37.74
2847	AMEX	IXJ	Tue, Apr 9, 2013	37.23	37.39	37.10	37.27
2846	AMEX	IXJ	Mon, Apr 8, 2013	37.06	37.12	36.85	37.12
2845	AMEX	IXJ	Fri, Apr 5, 2013	36.84	37.00	36.75	36.97
2844	AMEX	IXJ	Thu, Apr 4, 2013	37.06	37.35	37.05	37.26
2843	AMEX	IXJ	Wed, Apr 3, 2013	37.37	37.44	37.07	37.10
2842	AMEX	IXJ	Tue, Apr 2, 2013	36.97	37.29	36.97	37.21
2841	AMEX	IXJ	Mon, Apr 1, 2013	36.75	36.85	36.66	36.80
2840	AMEX	IXJ	Thu, Mar 28, 2013	36.56	36.87	36.55	36.85
2839	AMEX	IXJ	Wed, Mar 27, 2013	36.14	36.47	36.14	36.44
2838	AMEX	IXJ	Tue, Mar 26, 2013	36.22	36.46	36.21	36.45
2837	AMEX	IXJ	Mon, Mar 25, 2013	36.28	36.33	35.91	36.10
2836	AMEX	IXJ	Fri, Mar 22, 2013	36.10	36.24	36.08	36.24
2835	AMEX	IXJ	Thu, Mar 21, 2013	35.99	36.11	35.88	35.92
2834	AMEX	IXJ	Wed, Mar 20, 2013	36.02	36.20	36.02	36.17
2833	AMEX	IXJ	Tue, Mar 19, 2013	35.90	35.92	35.62	35.79
2832	AMEX	IXJ	Mon, Mar 18, 2013	35.73	35.85	35.66	35.69
2831	AMEX	IXJ	Fri, Mar 15, 2013	35.98	36.05	35.84	35.95
2830	AMEX	IXJ	Thu, Mar 14, 2013	35.82	35.96	35.78	35.96
2829	AMEX	IXJ	Wed, Mar 13, 2013	35.80	35.83	35.69	35.80
2828	AMEX	IXJ	Tue, Mar 12, 2013	35.80	35.87	35.74	35.80
2827	AMEX	IXJ	Mon, Mar 11, 2013	35.60	35.75	35.51	35.74
2826	AMEX	IXJ	Fri, Mar 8, 2013	35.68	35.70	35.49	35.63
2825	AMEX	IXJ	Thu, Mar 7, 2013	35.72	35.78	35.63	35.64
2824	AMEX	IXJ	Wed, Mar 6, 2013	35.62	35.72	35.53	35.61
2823	AMEX	IXJ	Tue, Mar 5, 2013	35.55	35.66	35.53	35.62
2822	AMEX	IXJ	Mon, Mar 4, 2013	35.00	35.30	34.98	35.28
2821	AMEX	IXJ	Fri, Mar 1, 2013	34.82	35.06	34.65	35.04
2820	AMEX	IXJ	Thu, Feb 28, 2013	34.87	35.11	34.84	34.84
2819	AMEX	IXJ	Wed, Feb 27, 2013	34.50	34.96	34.47	34.87
2818	AMEX	IXJ	Tue, Feb 26, 2013	34.55	34.63	34.37	34.49
2817	AMEX	IXJ	Mon, Feb 25, 2013	35.05	35.10	34.37	34.38
2816	AMEX	IXJ	Fri, Feb 22, 2013	34.73	34.86	34.66	34.83
2815	AMEX	IXJ	Thu, Feb 21, 2013	34.70	34.70	34.45	34.57
2814	AMEX	IXJ	Wed, Feb 20, 2013	34.99	35.11	34.83	34.83
2813	AMEX	IXJ	Tue, Feb 19, 2013	34.78	35.02	34.70	35.02
2812	AMEX	IXJ	Fri, Feb 15, 2013	34.69	34.75	34.57	34.63
2811	AMEX	IXJ	Thu, Feb 14, 2013	34.53	34.65	34.49	34.57
2810	AMEX	IXJ	Wed, Feb 13, 2013	34.71	34.75	34.57	34.61
2809	AMEX	IXJ	Tue, Feb 12, 2013	34.58	34.66	34.53	34.61
2808	AMEX	IXJ	Mon, Feb 11, 2013	34.63	34.63	34.43	34.55
2807	AMEX	IXJ	Fri, Feb 8, 2013	34.52	34.69	34.50	34.69
2806	AMEX	IXJ	Thu, Feb 7, 2013	34.61	34.61	34.29	34.44
2805	AMEX	IXJ	Wed, Feb 6, 2013	34.65	34.71	34.57	34.71
2804	AMEX	IXJ	Tue, Feb 5, 2013	34.56	34.79	34.56	34.73
2803	AMEX	IXJ	Mon, Feb 4, 2013	34.64	34.66	34.39	34.42
2802	AMEX	IXJ	Fri, Feb 1, 2013	34.73	34.95	34.64	34.80
2801	AMEX	IXJ	Thu, Jan 31, 2013	34.50	34.69	34.50	34.57
2800	AMEX	IXJ	Wed, Jan 30, 2013	34.78	34.79	34.62	34.66
2799	AMEX	IXJ	Tue, Jan 29, 2013	34.50	34.75	34.49	34.71
2798	AMEX	IXJ	Mon, Jan 28, 2013	34.57	34.57	34.39	34.39
2797	AMEX	IXJ	Fri, Jan 25, 2013	34.46	34.58	34.37	34.58
2796	AMEX	IXJ	Thu, Jan 24, 2013	34.17	34.33	34.15	34.29
2795	AMEX	IXJ	Wed, Jan 23, 2013	34.10	34.10	33.95	34.07
2794	AMEX	IXJ	Tue, Jan 22, 2013	33.90	33.96	33.71	33.96
2793	AMEX	IXJ	Fri, Jan 18, 2013	33.84	33.88	33.68	33.87
2792	AMEX	IXJ	Thu, Jan 17, 2013	33.78	34.00	33.73	33.92
2791	AMEX	IXJ	Wed, Jan 16, 2013	33.50	33.65	33.50	33.58
2790	AMEX	IXJ	Tue, Jan 15, 2013	33.48	33.60	33.48	33.54
2789	AMEX	IXJ	Mon, Jan 14, 2013	33.63	33.68	33.51	33.64
2788	AMEX	IXJ	Fri, Jan 11, 2013	33.67	33.67	33.56	33.59
2787	AMEX	IXJ	Thu, Jan 10, 2013	33.38	33.58	33.35	33.56
2786	AMEX	IXJ	Wed, Jan 9, 2013	33.05	33.26	33.05	33.22
2785	AMEX	IXJ	Tue, Jan 8, 2013	33.00	33.09	32.96	33.02
2784	AMEX	IXJ	Mon, Jan 7, 2013	32.82	33.00	32.74	32.97
2783	AMEX	IXJ	Fri, Jan 4, 2013	32.70	32.95	32.70	32.92
2782	AMEX	IXJ	Thu, Jan 3, 2013	32.70	32.77	32.61	32.68
2781	AMEX	IXJ	Wed, Jan 2, 2013	32.71	32.80	32.49	32.72
2780	AMEX	IXJ	Mon, Dec 31, 2012	31.83	32.29	31.83	32.22
2779	AMEX	IXJ	Fri, Dec 28, 2012	32.02	32.16	31.87	31.90
2778	AMEX	IXJ	Thu, Dec 27, 2012	32.26	32.35	31.97	32.24
2777	AMEX	IXJ	Wed, Dec 26, 2012	32.34	32.38	32.17	32.29
2776	AMEX	IXJ	Mon, Dec 24, 2012	32.42	32.42	32.32	32.37
2775	AMEX	IXJ	Fri, Dec 21, 2012	32.39	32.52	32.34	32.45
2774	AMEX	IXJ	Thu, Dec 20, 2012	32.52	32.70	32.51	32.68
2773	AMEX	IXJ	Wed, Dec 19, 2012	32.90	32.90	32.55	32.56
2772	AMEX	IXJ	Tue, Dec 18, 2012	32.69	32.90	32.59	32.86
2771	AMEX	IXJ	Mon, Dec 17, 2012	32.44	32.63	32.42	32.62
2770	AMEX	IXJ	Fri, Dec 14, 2012	32.74	32.84	32.65	32.75
2769	AMEX	IXJ	Thu, Dec 13, 2012	32.97	33.00	32.69	32.76
2768	AMEX	IXJ	Wed, Dec 12, 2012	33.11	33.22	33.03	33.07
2767	AMEX	IXJ	Tue, Dec 11, 2012	32.95	33.09	32.95	33.03
2766	AMEX	IXJ	Mon, Dec 10, 2012	32.59	32.80	32.58	32.74
2765	AMEX	IXJ	Fri, Dec 7, 2012	32.53	32.62	32.39	32.61
2764	AMEX	IXJ	Thu, Dec 6, 2012	32.56	32.56	32.40	32.51
2763	AMEX	IXJ	Wed, Dec 5, 2012	32.40	32.60	32.28	32.47
2762	AMEX	IXJ	Tue, Dec 4, 2012	32.37	32.48	32.34	32.40
2761	AMEX	IXJ	Mon, Dec 3, 2012	32.37	32.47	32.22	32.25
2760	AMEX	IXJ	Fri, Nov 30, 2012	32.30	32.32	32.18	32.25
2759	AMEX	IXJ	Thu, Nov 29, 2012	32.23	32.37	32.16	32.31
2758	AMEX	IXJ	Wed, Nov 28, 2012	31.75	32.08	31.63	32.08
2757	AMEX	IXJ	Tue, Nov 27, 2012	31.88	31.98	31.77	31.79
2756	AMEX	IXJ	Mon, Nov 26, 2012	31.92	31.97	31.73	31.90
2755	AMEX	IXJ	Fri, Nov 23, 2012	31.83	32.07	31.83	32.04
2754	AMEX	IXJ	Wed, Nov 21, 2012	31.55	31.63	31.54	31.63
2753	AMEX	IXJ	Tue, Nov 20, 2012	31.36	31.57	31.33	31.55
2752	AMEX	IXJ	Mon, Nov 19, 2012	31.25	31.46	31.25	31.43
2751	AMEX	IXJ	Fri, Nov 16, 2012	30.93	31.15	30.90	31.08
2750	AMEX	IXJ	Thu, Nov 15, 2012	31.02	31.06	30.84	30.93
2749	AMEX	IXJ	Wed, Nov 14, 2012	31.52	31.52	31.04	31.07
2748	AMEX	IXJ	Tue, Nov 13, 2012	31.46	31.67	31.37	31.39
2747	AMEX	IXJ	Mon, Nov 12, 2012	31.57	31.63	31.46	31.49
2746	AMEX	IXJ	Fri, Nov 9, 2012	31.32	31.59	31.25	31.41
2745	AMEX	IXJ	Thu, Nov 8, 2012	31.61	31.65	31.31	31.33
2744	AMEX	IXJ	Wed, Nov 7, 2012	31.87	31.90	31.43	31.62
2743	AMEX	IXJ	Tue, Nov 6, 2012	32.05	32.29	31.97	32.18
2742	AMEX	IXJ	Mon, Nov 5, 2012	32.07	32.15	31.97	32.06
2741	AMEX	IXJ	Fri, Nov 2, 2012	32.30	32.36	32.05	32.08
2740	AMEX	IXJ	Thu, Nov 1, 2012	32.12	32.39	32.12	32.33
2739	AMEX	IXJ	Wed, Oct 31, 2012	32.39	32.49	31.98	32.10
2738	AMEX	IXJ	Fri, Oct 26, 2012	32.37	32.40	32.17	32.28
2737	AMEX	IXJ	Thu, Oct 25, 2012	32.33	32.48	32.22	32.32
2736	AMEX	IXJ	Wed, Oct 24, 2012	32.24	32.31	32.11	32.15
2735	AMEX	IXJ	Tue, Oct 23, 2012	32.28	32.28	31.98	32.14
2734	AMEX	IXJ	Mon, Oct 22, 2012	32.67	32.74	32.55	32.74
2733	AMEX	IXJ	Fri, Oct 19, 2012	33.03	33.03	32.56	32.60
2732	AMEX	IXJ	Thu, Oct 18, 2012	33.00	33.13	32.97	33.12
2731	AMEX	IXJ	Wed, Oct 17, 2012	33.16	33.17	33.06	33.14
2730	AMEX	IXJ	Tue, Oct 16, 2012	32.94	33.12	32.92	33.10
2729	AMEX	IXJ	Mon, Oct 15, 2012	32.48	32.72	32.37	32.71
2728	AMEX	IXJ	Fri, Oct 12, 2012	32.32	32.47	32.23	32.31
2727	AMEX	IXJ	Thu, Oct 11, 2012	32.42	32.44	32.25	32.25
2726	AMEX	IXJ	Wed, Oct 10, 2012	32.44	32.44	32.12	32.20
2725	AMEX	IXJ	Tue, Oct 9, 2012	32.69	32.73	32.41	32.46
2724	AMEX	IXJ	Mon, Oct 8, 2012	32.85	32.85	32.72	32.84
2723	AMEX	IXJ	Fri, Oct 5, 2012	33.05	33.08	32.86	32.95
2722	AMEX	IXJ	Thu, Oct 4, 2012	32.67	32.93	32.67	32.85
2721	AMEX	IXJ	Wed, Oct 3, 2012	32.50	32.64	32.42	32.60
2720	AMEX	IXJ	Tue, Oct 2, 2012	32.50	32.59	32.38	32.48
2719	AMEX	IXJ	Mon, Oct 1, 2012	32.28	32.55	32.28	32.40
2718	AMEX	IXJ	Fri, Sep 28, 2012	32.21	32.21	32.07	32.10
2717	AMEX	IXJ	Thu, Sep 27, 2012	32.30	32.52	32.23	32.41
2716	AMEX	IXJ	Wed, Sep 26, 2012	32.33	32.34	32.11	32.12
2715	AMEX	IXJ	Tue, Sep 25, 2012	32.50	32.68	32.32	32.32
2714	AMEX	IXJ	Mon, Sep 24, 2012	32.19	32.45	32.19	32.39
2713	AMEX	IXJ	Fri, Sep 21, 2012	32.32	32.42	32.28	32.34
2712	AMEX	IXJ	Thu, Sep 20, 2012	31.99	32.16	31.98	32.13
2711	AMEX	IXJ	Wed, Sep 19, 2012	32.07	32.17	32.01	32.07
2710	AMEX	IXJ	Tue, Sep 18, 2012	31.85	32.00	31.85	31.97
2709	AMEX	IXJ	Mon, Sep 17, 2012	31.76	31.94	31.76	31.89
2708	AMEX	IXJ	Fri, Sep 14, 2012	31.91	31.92	31.73	31.81
2707	AMEX	IXJ	Thu, Sep 13, 2012	31.60	32.07	31.56	31.99
2706	AMEX	IXJ	Wed, Sep 12, 2012	31.68	31.70	31.60	31.64
2705	AMEX	IXJ	Tue, Sep 11, 2012	31.55	31.69	31.55	31.64
2704	AMEX	IXJ	Mon, Sep 10, 2012	31.51	31.57	31.41	31.41
2703	AMEX	IXJ	Fri, Sep 7, 2012	31.65	31.69	31.58	31.63
2702	AMEX	IXJ	Thu, Sep 6, 2012	31.26	31.69	31.24	31.67
2701	AMEX	IXJ	Wed, Sep 5, 2012	31.17	31.21	31.03	31.12
2700	AMEX	IXJ	Tue, Sep 4, 2012	30.88	31.05	30.78	30.96
2699	AMEX	IXJ	Fri, Aug 31, 2012	31.04	31.18	30.86	30.98
2698	AMEX	IXJ	Thu, Aug 30, 2012	30.97	30.97	30.80	30.84
2697	AMEX	IXJ	Wed, Aug 29, 2012	30.98	31.04	30.94	30.97
2696	AMEX	IXJ	Tue, Aug 28, 2012	30.97	31.06	30.88	30.99
2695	AMEX	IXJ	Mon, Aug 27, 2012	31.04	31.12	30.96	30.99
2694	AMEX	IXJ	Fri, Aug 24, 2012	30.88	31.06	30.84	30.98
2693	AMEX	IXJ	Thu, Aug 23, 2012	30.80	30.86	30.70	30.74
2692	AMEX	IXJ	Wed, Aug 22, 2012	30.73	30.91	30.72	30.86
2691	AMEX	IXJ	Tue, Aug 21, 2012	31.02	31.07	30.81	30.83
2690	AMEX	IXJ	Mon, Aug 20, 2012	30.79	30.97	30.79	30.90
2689	AMEX	IXJ	Fri, Aug 17, 2012	31.03	31.26	30.38	30.87
2688	AMEX	IXJ	Thu, Aug 16, 2012	31.01	31.13	30.95	31.10
2687	AMEX	IXJ	Wed, Aug 15, 2012	31.00	31.17	31.00	31.12
2686	AMEX	IXJ	Tue, Aug 14, 2012	30.94	31.01	30.93	30.99
2685	AMEX	IXJ	Mon, Aug 13, 2012	30.84	30.85	30.74	30.81
2684	AMEX	IXJ	Fri, Aug 10, 2012	30.73	30.92	30.65	30.90
2683	AMEX	IXJ	Thu, Aug 9, 2012	30.82	30.88	30.74	30.83
2682	AMEX	IXJ	Wed, Aug 8, 2012	30.75	30.94	30.73	30.85
2681	AMEX	IXJ	Tue, Aug 7, 2012	30.80	30.93	30.75	30.82
2680	AMEX	IXJ	Mon, Aug 6, 2012	30.80	30.95	30.80	30.86
2679	AMEX	IXJ	Fri, Aug 3, 2012	30.74	30.95	30.74	30.82
2678	AMEX	IXJ	Thu, Aug 2, 2012	30.47	30.57	30.18	30.34
2677	AMEX	IXJ	Wed, Aug 1, 2012	30.75	30.80	30.58	30.62
2676	AMEX	IXJ	Tue, Jul 31, 2012	30.74	30.85	30.58	30.63
2675	AMEX	IXJ	Mon, Jul 30, 2012	30.63	30.75	30.60	30.64
2674	AMEX	IXJ	Fri, Jul 27, 2012	30.48	30.87	30.43	30.73
2673	AMEX	IXJ	Thu, Jul 26, 2012	30.09	30.25	30.08	30.17
2672	AMEX	IXJ	Wed, Jul 25, 2012	29.74	29.84	29.59	29.75
2671	AMEX	IXJ	Tue, Jul 24, 2012	29.84	29.90	29.41	29.58
2670	AMEX	IXJ	Mon, Jul 23, 2012	29.91	29.94	29.73	29.94
2669	AMEX	IXJ	Fri, Jul 20, 2012	30.55	30.55	30.27	30.31
2668	AMEX	IXJ	Thu, Jul 19, 2012	30.69	30.79	30.58	30.75
2667	AMEX	IXJ	Wed, Jul 18, 2012	30.43	30.68	30.41	30.62
2666	AMEX	IXJ	Tue, Jul 17, 2012	30.23	30.53	30.07	30.50
2665	AMEX	IXJ	Mon, Jul 16, 2012	30.08	30.18	30.01	30.14
2664	AMEX	IXJ	Fri, Jul 13, 2012	29.82	30.13	29.80	30.08
2663	AMEX	IXJ	Thu, Jul 12, 2012	29.64	29.86	29.55	29.80
2662	AMEX	IXJ	Wed, Jul 11, 2012	29.73	29.83	29.67	29.77
2661	AMEX	IXJ	Tue, Jul 10, 2012	29.98	30.06	29.70	29.76
2660	AMEX	IXJ	Mon, Jul 9, 2012	29.81	29.99	29.81	29.99
2659	AMEX	IXJ	Fri, Jul 6, 2012	29.99	29.99	29.69	29.86
2658	AMEX	IXJ	Thu, Jul 5, 2012	30.00	30.10	29.93	30.02
2657	AMEX	IXJ	Tue, Jul 3, 2012	30.23	30.30	30.13	30.24
2656	AMEX	IXJ	Mon, Jul 2, 2012	29.99	30.27	29.90	30.27
2655	AMEX	IXJ	Fri, Jun 29, 2012	29.91	30.08	29.87	30.05
2654	AMEX	IXJ	Thu, Jun 28, 2012	29.36	29.42	29.10	29.41
2653	AMEX	IXJ	Wed, Jun 27, 2012	29.33	29.55	29.32	29.45
2652	AMEX	IXJ	Tue, Jun 26, 2012	29.14	29.30	29.10	29.26
2651	AMEX	IXJ	Mon, Jun 25, 2012	29.11	29.11	28.99	29.06
2650	AMEX	IXJ	Fri, Jun 22, 2012	29.30	29.43	29.24	29.36
2649	AMEX	IXJ	Thu, Jun 21, 2012	29.48	29.57	29.09	29.10
2648	AMEX	IXJ	Wed, Jun 20, 2012	29.60	29.60	29.31	29.53
2647	AMEX	IXJ	Tue, Jun 19, 2012	29.85	30.17	29.85	30.03
2646	AMEX	IXJ	Mon, Jun 18, 2012	29.45	29.66	29.43	29.62
2645	AMEX	IXJ	Fri, Jun 15, 2012	29.44	29.52	29.40	29.51
2644	AMEX	IXJ	Thu, Jun 14, 2012	29.10	29.46	29.06	29.37
2643	AMEX	IXJ	Wed, Jun 13, 2012	29.05	29.23	28.95	29.01
2642	AMEX	IXJ	Tue, Jun 12, 2012	28.83	29.05	28.67	29.02
2641	AMEX	IXJ	Mon, Jun 11, 2012	29.12	29.12	28.67	28.67
2640	AMEX	IXJ	Fri, Jun 8, 2012	28.69	28.95	28.65	28.93
2639	AMEX	IXJ	Thu, Jun 7, 2012	29.01	29.01	28.71	28.75
2638	AMEX	IXJ	Wed, Jun 6, 2012	28.52	28.75	28.52	28.75
2637	AMEX	IXJ	Tue, Jun 5, 2012	28.13	28.34	28.09	28.31
2636	AMEX	IXJ	Mon, Jun 4, 2012	28.23	28.33	28.05	28.23
2635	AMEX	IXJ	Fri, Jun 1, 2012	28.30	28.43	28.03	28.07
2634	AMEX	IXJ	Thu, May 31, 2012	28.70	28.85	28.50	28.70
2633	AMEX	IXJ	Wed, May 30, 2012	28.68	28.81	28.65	28.72
2632	AMEX	IXJ	Tue, May 29, 2012	29.05	29.18	28.90	28.99
2631	AMEX	IXJ	Fri, May 25, 2012	28.81	29.00	28.78	28.94
2630	AMEX	IXJ	Thu, May 24, 2012	28.76	28.89	28.65	28.80
2629	AMEX	IXJ	Wed, May 23, 2012	28.68	28.92	28.41	28.70
2628	AMEX	IXJ	Tue, May 22, 2012	29.01	29.21	28.91	28.96
2627	AMEX	IXJ	Mon, May 21, 2012	28.77	29.12	28.77	29.11
2626	AMEX	IXJ	Fri, May 18, 2012	28.97	28.98	28.62	28.73
2625	AMEX	IXJ	Thu, May 17, 2012	29.12	29.21	28.92	28.92
2624	AMEX	IXJ	Wed, May 16, 2012	29.25	29.41	29.17	29.25
2623	AMEX	IXJ	Tue, May 15, 2012	29.33	29.43	29.17	29.25
2622	AMEX	IXJ	Mon, May 14, 2012	29.34	29.49	29.24	29.42
2621	AMEX	IXJ	Fri, May 11, 2012	29.52	29.79	29.52	29.59
2620	AMEX	IXJ	Thu, May 10, 2012	29.68	29.77	29.58	29.61
2619	AMEX	IXJ	Wed, May 9, 2012	29.50	29.69	29.39	29.51
2618	AMEX	IXJ	Tue, May 8, 2012	29.69	29.84	29.52	29.82
2617	AMEX	IXJ	Mon, May 7, 2012	29.68	29.90	29.68	29.86
2616	AMEX	IXJ	Fri, May 4, 2012	30.02	30.11	29.79	29.85
2615	AMEX	IXJ	Thu, May 3, 2012	30.32	30.35	30.12	30.15
2614	AMEX	IXJ	Wed, May 2, 2012	30.12	30.44	30.12	30.29
2613	AMEX	IXJ	Tue, May 1, 2012	30.14	30.44	30.14	30.39
2612	AMEX	IXJ	Mon, Apr 30, 2012	30.17	30.27	30.11	30.18
2611	AMEX	IXJ	Fri, Apr 27, 2012	30.25	30.30	30.13	30.24
2610	AMEX	IXJ	Thu, Apr 26, 2012	30.00	30.25	29.97	30.22
2609	AMEX	IXJ	Wed, Apr 25, 2012	30.10	30.20	30.07	30.16
2608	AMEX	IXJ	Tue, Apr 24, 2012	29.91	30.01	29.83	29.94
2607	AMEX	IXJ	Mon, Apr 23, 2012	29.85	29.93	29.76	29.84
2606	AMEX	IXJ	Fri, Apr 20, 2012	30.06	30.27	30.02	30.14
2605	AMEX	IXJ	Thu, Apr 19, 2012	30.00	30.12	29.79	29.91
2604	AMEX	IXJ	Wed, Apr 18, 2012	29.77	29.96	29.77	29.90
2603	AMEX	IXJ	Tue, Apr 17, 2012	29.66	29.97	29.62	29.89
2602	AMEX	IXJ	Mon, Apr 16, 2012	29.53	29.58	29.36	29.51
2601	AMEX	IXJ	Fri, Apr 13, 2012	29.59	29.59	29.31	29.31
2600	AMEX	IXJ	Thu, Apr 12, 2012	29.55	29.70	29.50	29.67
2599	AMEX	IXJ	Wed, Apr 11, 2012	29.53	29.54	29.42	29.42
2598	AMEX	IXJ	Tue, Apr 10, 2012	29.63	29.71	29.31	29.32
2597	AMEX	IXJ	Mon, Apr 9, 2012	29.63	29.72	29.53	29.65
2596	AMEX	IXJ	Thu, Apr 5, 2012	29.77	29.94	29.77	29.93
2595	AMEX	IXJ	Wed, Apr 4, 2012	30.08	30.10	29.89	30.00
2594	AMEX	IXJ	Tue, Apr 3, 2012	30.36	30.40	30.15	30.26
2593	AMEX	IXJ	Mon, Apr 2, 2012	30.10	30.46	30.10	30.37
2592	AMEX	IXJ	Fri, Mar 30, 2012	30.05	30.09	29.97	30.08
2591	AMEX	IXJ	Thu, Mar 29, 2012	29.70	29.89	29.68	29.87
2590	AMEX	IXJ	Wed, Mar 28, 2012	30.07	30.08	29.74	29.86
2589	AMEX	IXJ	Tue, Mar 27, 2012	29.93	30.02	29.93	29.96
2588	AMEX	IXJ	Mon, Mar 26, 2012	29.70	29.95	29.70	29.94
2587	AMEX	IXJ	Fri, Mar 23, 2012	29.44	29.57	29.43	29.55
2586	AMEX	IXJ	Thu, Mar 22, 2012	29.42	29.57	29.37	29.48
2585	AMEX	IXJ	Wed, Mar 21, 2012	29.64	29.69	29.56	29.64
2584	AMEX	IXJ	Tue, Mar 20, 2012	29.64	29.70	29.59	29.59
2583	AMEX	IXJ	Mon, Mar 19, 2012	29.67	29.79	29.63	29.74
2582	AMEX	IXJ	Fri, Mar 16, 2012	29.65	29.71	29.63	29.68
2581	AMEX	IXJ	Thu, Mar 15, 2012	29.60	29.65	29.48	29.61
2580	AMEX	IXJ	Wed, Mar 14, 2012	29.57	29.62	29.47	29.50
2579	AMEX	IXJ	Tue, Mar 13, 2012	29.34	29.66	29.34	29.65
2578	AMEX	IXJ	Mon, Mar 12, 2012	29.31	29.34	29.26	29.33
2577	AMEX	IXJ	Fri, Mar 9, 2012	29.29	29.36	29.23	29.27
2576	AMEX	IXJ	Thu, Mar 8, 2012	29.06	29.31	29.01	29.25
2575	AMEX	IXJ	Wed, Mar 7, 2012	28.76	28.88	28.73	28.84
2574	AMEX	IXJ	Tue, Mar 6, 2012	28.92	28.92	28.60	28.67
2573	AMEX	IXJ	Mon, Mar 5, 2012	29.15	29.25	29.11	29.14
2572	AMEX	IXJ	Fri, Mar 2, 2012	29.15	29.17	29.06	29.11
2571	AMEX	IXJ	Thu, Mar 1, 2012	29.13	29.29	29.12	29.25
2570	AMEX	IXJ	Wed, Feb 29, 2012	29.28	29.35	29.06	29.13
2569	AMEX	IXJ	Tue, Feb 28, 2012	29.15	29.33	29.13	29.32
2568	AMEX	IXJ	Mon, Feb 27, 2012	29.03	29.25	28.94	29.14
2567	AMEX	IXJ	Fri, Feb 24, 2012	29.13	29.26	29.13	29.19
2566	AMEX	IXJ	Thu, Feb 23, 2012	29.08	29.12	28.96	29.12
2565	AMEX	IXJ	Wed, Feb 22, 2012	28.88	29.00	28.86	28.95
2564	AMEX	IXJ	Tue, Feb 21, 2012	29.13	29.21	28.93	28.98
2563	AMEX	IXJ	Fri, Feb 17, 2012	29.21	29.21	29.05	29.12
2562	AMEX	IXJ	Thu, Feb 16, 2012	29.00	29.23	28.91	29.20
2561	AMEX	IXJ	Wed, Feb 15, 2012	29.09	29.13	28.93	28.95
2560	AMEX	IXJ	Tue, Feb 14, 2012	28.90	29.08	28.86	28.99
2559	AMEX	IXJ	Mon, Feb 13, 2012	29.00	29.12	28.98	29.04
2558	AMEX	IXJ	Fri, Feb 10, 2012	28.71	28.78	28.63	28.75
2557	AMEX	IXJ	Thu, Feb 9, 2012	29.11	29.11	28.86	28.94
2556	AMEX	IXJ	Wed, Feb 8, 2012	29.01	29.02	28.85	29.02
2555	AMEX	IXJ	Tue, Feb 7, 2012	28.92	29.05	28.80	29.05
2554	AMEX	IXJ	Mon, Feb 6, 2012	28.85	28.93	28.80	28.85
2553	AMEX	IXJ	Fri, Feb 3, 2012	28.94	29.00	28.83	28.97
2552	AMEX	IXJ	Thu, Feb 2, 2012	28.75	28.75	28.62	28.75
2551	AMEX	IXJ	Wed, Feb 1, 2012	28.73	28.97	28.68	28.80
2550	AMEX	IXJ	Tue, Jan 31, 2012	28.68	28.76	28.47	28.57
2549	AMEX	IXJ	Mon, Jan 30, 2012	28.45	28.55	28.36	28.55
2548	AMEX	IXJ	Fri, Jan 27, 2012	28.54	28.63	28.47	28.57
2547	AMEX	IXJ	Thu, Jan 26, 2012	28.76	28.76	28.55	28.60
2546	AMEX	IXJ	Wed, Jan 25, 2012	28.39	28.71	28.17	28.69
2545	AMEX	IXJ	Tue, Jan 24, 2012	28.44	28.58	28.40	28.57
2544	AMEX	IXJ	Mon, Jan 23, 2012	28.63	28.69	28.50	28.57
2543	AMEX	IXJ	Fri, Jan 20, 2012	28.57	28.67	28.53	28.65
2542	AMEX	IXJ	Thu, Jan 19, 2012	28.76	28.76	28.60	28.75
2541	AMEX	IXJ	Wed, Jan 18, 2012	28.58	28.76	28.47	28.76
2540	AMEX	IXJ	Tue, Jan 17, 2012	28.44	28.61	28.40	28.43
2539	AMEX	IXJ	Fri, Jan 13, 2012	28.21	28.26	28.04	28.22
2538	AMEX	IXJ	Thu, Jan 12, 2012	28.43	28.49	28.28	28.43
2537	AMEX	IXJ	Wed, Jan 11, 2012	28.32	28.39	28.16	28.37
2536	AMEX	IXJ	Tue, Jan 10, 2012	28.46	28.52	28.23	28.39
2535	AMEX	IXJ	Mon, Jan 9, 2012	28.27	28.31	28.11	28.25
2534	AMEX	IXJ	Fri, Jan 6, 2012	28.24	28.31	28.11	28.22
2533	AMEX	IXJ	Thu, Jan 5, 2012	28.07	28.30	28.01	28.27
2532	AMEX	IXJ	Wed, Jan 4, 2012	28.38	28.41	28.20	28.34
2531	AMEX	IXJ	Tue, Jan 3, 2012	28.37	28.59	28.37	28.52
2530	AMEX	IXJ	Fri, Dec 30, 2011	28.00	28.17	28.00	28.06
2529	AMEX	IXJ	Thu, Dec 29, 2011	27.78	28.10	27.78	28.07
2528	AMEX	IXJ	Wed, Dec 28, 2011	28.01	28.01	27.72	27.73
2527	AMEX	IXJ	Tue, Dec 27, 2011	27.93	28.06	27.93	28.03
2526	AMEX	IXJ	Fri, Dec 23, 2011	27.92	28.00	27.84	28.00
2525	AMEX	IXJ	Thu, Dec 22, 2011	27.71	27.83	27.59	27.83
2524	AMEX	IXJ	Wed, Dec 21, 2011	27.54	27.64	27.44	27.61
2523	AMEX	IXJ	Tue, Dec 20, 2011	27.36	27.56	27.36	27.50
2522	AMEX	IXJ	Mon, Dec 19, 2011	27.16	27.34	26.98	27.01
2521	AMEX	IXJ	Fri, Dec 16, 2011	27.53	27.53	27.25	27.33
2520	AMEX	IXJ	Thu, Dec 15, 2011	27.29	27.45	27.23	27.37
2519	AMEX	IXJ	Wed, Dec 14, 2011	26.95	27.11	26.95	26.99
2518	AMEX	IXJ	Tue, Dec 13, 2011	27.37	27.45	27.00	27.06
2517	AMEX	IXJ	Mon, Dec 12, 2011	27.38	27.40	27.08	27.17
2516	AMEX	IXJ	Fri, Dec 9, 2011	27.31	27.61	27.30	27.59
2515	AMEX	IXJ	Thu, Dec 8, 2011	27.52	27.58	27.15	27.21
2514	AMEX	IXJ	Wed, Dec 7, 2011	27.27	27.64	27.19	27.57
2513	AMEX	IXJ	Tue, Dec 6, 2011	27.32	27.47	27.26	27.36
2512	AMEX	IXJ	Mon, Dec 5, 2011	27.47	27.47	27.08	27.16
2511	AMEX	IXJ	Fri, Dec 2, 2011	27.55	27.55	27.12	27.17
2510	AMEX	IXJ	Thu, Dec 1, 2011	27.47	27.58	27.36	27.37
2509	AMEX	IXJ	Wed, Nov 30, 2011	27.17	27.49	27.11	27.43
2508	AMEX	IXJ	Tue, Nov 29, 2011	26.39	26.57	26.29	26.43
2507	AMEX	IXJ	Mon, Nov 28, 2011	26.23	26.34	26.14	26.29
2506	AMEX	IXJ	Fri, Nov 25, 2011	25.71	25.82	25.56	25.56
2505	AMEX	IXJ	Wed, Nov 23, 2011	25.97	26.02	25.77	25.86
2504	AMEX	IXJ	Tue, Nov 22, 2011	26.15	26.29	26.05	26.18
2503	AMEX	IXJ	Mon, Nov 21, 2011	26.35	26.35	26.08	26.22
2502	AMEX	IXJ	Fri, Nov 18, 2011	26.94	26.98	26.71	26.71
2501	AMEX	IXJ	Thu, Nov 17, 2011	27.03	27.08	26.52	26.73
2500	AMEX	IXJ	Wed, Nov 16, 2011	27.14	27.36	26.95	26.95
2499	AMEX	IXJ	Tue, Nov 15, 2011	27.27	27.49	27.23	27.39
2498	AMEX	IXJ	Mon, Nov 14, 2011	27.42	27.44	27.22	27.34
2497	AMEX	IXJ	Fri, Nov 11, 2011	27.34	27.59	27.34	27.50
2496	AMEX	IXJ	Thu, Nov 10, 2011	27.05	27.16	26.81	27.10
2495	AMEX	IXJ	Wed, Nov 9, 2011	26.95	27.09	26.61	26.74
2494	AMEX	IXJ	Tue, Nov 8, 2011	27.36	27.65	27.23	27.63
2493	AMEX	IXJ	Mon, Nov 7, 2011	27.06	27.31	26.90	27.31
2492	AMEX	IXJ	Fri, Nov 4, 2011	27.12	27.23	26.89	27.17
2491	AMEX	IXJ	Thu, Nov 3, 2011	27.17	27.37	26.94	27.37
2490	AMEX	IXJ	Wed, Nov 2, 2011	26.98	26.99	26.71	26.83
2489	AMEX	IXJ	Tue, Nov 1, 2011	26.60	26.94	26.51	26.72
2488	AMEX	IXJ	Mon, Oct 31, 2011	27.66	27.75	27.31	27.31
2487	AMEX	IXJ	Fri, Oct 28, 2011	27.94	28.04	27.86	27.98
2486	AMEX	IXJ	Thu, Oct 27, 2011	27.84	28.12	27.67	28.01
2485	AMEX	IXJ	Wed, Oct 26, 2011	27.23	27.36	26.91	27.29
2484	AMEX	IXJ	Tue, Oct 25, 2011	27.37	27.37	26.88	26.88
2483	AMEX	IXJ	Mon, Oct 24, 2011	27.14	27.54	27.12	27.48
2482	AMEX	IXJ	Fri, Oct 21, 2011	26.98	27.25	26.98	27.25
2481	AMEX	IXJ	Thu, Oct 20, 2011	26.69	26.80	26.45	26.73
2480	AMEX	IXJ	Wed, Oct 19, 2011	26.80	26.88	26.55	26.60
2479	AMEX	IXJ	Tue, Oct 18, 2011	26.47	26.94	26.31	26.73
2478	AMEX	IXJ	Mon, Oct 17, 2011	26.87	26.87	26.47	26.47
2477	AMEX	IXJ	Fri, Oct 14, 2011	27.07	27.10	26.90	27.06
2476	AMEX	IXJ	Thu, Oct 13, 2011	26.61	26.84	26.56	26.78
2475	AMEX	IXJ	Wed, Oct 12, 2011	26.92	27.08	26.83	26.83
2474	AMEX	IXJ	Tue, Oct 11, 2011	26.68	26.81	26.57	26.75
2473	AMEX	IXJ	Mon, Oct 10, 2011	26.62	26.85	26.54	26.78
2472	AMEX	IXJ	Fri, Oct 7, 2011	26.32	26.32	26.06	26.14
2471	AMEX	IXJ	Thu, Oct 6, 2011	25.73	26.21	25.67	26.21
2470	AMEX	IXJ	Wed, Oct 5, 2011	25.62	25.86	25.41	25.83
2469	AMEX	IXJ	Tue, Oct 4, 2011	25.15	25.70	24.94	25.70
2468	AMEX	IXJ	Mon, Oct 3, 2011	25.89	26.16	25.30	25.30
2467	AMEX	IXJ	Fri, Sep 30, 2011	26.05	26.45	25.97	25.97
2466	AMEX	IXJ	Thu, Sep 29, 2011	26.52	26.69	26.08	26.34
2465	AMEX	IXJ	Wed, Sep 28, 2011	26.60	26.72	26.07	26.07
2464	AMEX	IXJ	Tue, Sep 27, 2011	26.63	26.82	26.39	26.48
2463	AMEX	IXJ	Mon, Sep 26, 2011	25.85	26.13	25.58	26.13
2462	AMEX	IXJ	Fri, Sep 23, 2011	25.28	25.65	25.28	25.58
2461	AMEX	IXJ	Thu, Sep 22, 2011	25.38	25.55	25.16	25.44
2460	AMEX	IXJ	Wed, Sep 21, 2011	26.59	26.63	26.03	26.03
2459	AMEX	IXJ	Tue, Sep 20, 2011	26.49	26.92	26.39	26.66
2458	AMEX	IXJ	Mon, Sep 19, 2011	26.13	26.45	26.11	26.32
2457	AMEX	IXJ	Fri, Sep 16, 2011	26.66	26.73	26.48	26.66
2456	AMEX	IXJ	Thu, Sep 15, 2011	26.61	26.67	26.33	26.65
2455	AMEX	IXJ	Wed, Sep 14, 2011	26.26	26.65	26.02	26.43
2454	AMEX	IXJ	Tue, Sep 13, 2011	25.93	26.18	25.83	26.11
2453	AMEX	IXJ	Mon, Sep 12, 2011	25.56	25.92	25.42	25.92
2452	AMEX	IXJ	Fri, Sep 9, 2011	26.43	26.43	25.88	25.95
2451	AMEX	IXJ	Thu, Sep 8, 2011	26.80	26.98	26.61	26.62
2450	AMEX	IXJ	Wed, Sep 7, 2011	26.79	27.05	26.70	27.00
2449	AMEX	IXJ	Tue, Sep 6, 2011	25.87	26.47	25.82	26.47
2448	AMEX	IXJ	Fri, Sep 2, 2011	26.79	26.98	26.62	26.67
2447	AMEX	IXJ	Thu, Sep 1, 2011	27.42	27.64	27.22	27.24
2446	AMEX	IXJ	Wed, Aug 31, 2011	27.34	27.59	27.24	27.38
2445	AMEX	IXJ	Tue, Aug 30, 2011	26.91	27.23	26.75	27.08
2444	AMEX	IXJ	Mon, Aug 29, 2011	26.76	27.10	26.76	27.08
2443	AMEX	IXJ	Fri, Aug 26, 2011	26.14	26.64	25.75	26.55
2442	AMEX	IXJ	Thu, Aug 25, 2011	26.76	26.76	26.18	26.25
2441	AMEX	IXJ	Wed, Aug 24, 2011	26.52	26.84	26.49	26.84
2440	AMEX	IXJ	Tue, Aug 23, 2011	26.05	26.65	25.99	26.65
2439	AMEX	IXJ	Mon, Aug 22, 2011	26.34	26.47	25.81	25.84
2438	AMEX	IXJ	Fri, Aug 19, 2011	25.58	26.03	25.50	25.61
2437	AMEX	IXJ	Thu, Aug 18, 2011	26.07	26.21	25.60	25.77
2436	AMEX	IXJ	Wed, Aug 17, 2011	26.72	26.90	26.44	26.62
2435	AMEX	IXJ	Tue, Aug 16, 2011	26.46	26.68	26.30	26.52
2434	AMEX	IXJ	Mon, Aug 15, 2011	26.38	26.62	26.32	26.62
2433	AMEX	IXJ	Fri, Aug 12, 2011	26.26	26.32	25.97	26.11
2432	AMEX	IXJ	Thu, Aug 11, 2011	24.76	26.10	24.69	25.84
2431	AMEX	IXJ	Wed, Aug 10, 2011	25.68	25.74	24.66	24.68
2430	AMEX	IXJ	Tue, Aug 9, 2011	25.35	26.07	24.82	25.98
2429	AMEX	IXJ	Mon, Aug 8, 2011	25.78	26.08	24.90	24.95
2428	AMEX	IXJ	Fri, Aug 5, 2011	26.53	26.78	25.72	26.50
2427	AMEX	IXJ	Thu, Aug 4, 2011	27.17	27.17	26.24	26.31
2426	AMEX	IXJ	Wed, Aug 3, 2011	27.54	27.61	27.12	27.55
2425	AMEX	IXJ	Tue, Aug 2, 2011	27.97	27.99	27.43	27.43
2424	AMEX	IXJ	Mon, Aug 1, 2011	28.75	28.75	27.79	28.19
2423	AMEX	IXJ	Fri, Jul 29, 2011	28.34	28.65	28.23	28.45
2422	AMEX	IXJ	Thu, Jul 28, 2011	28.53	28.80	28.51	28.54
2421	AMEX	IXJ	Wed, Jul 27, 2011	28.95	28.97	28.57	28.60
2420	AMEX	IXJ	Tue, Jul 26, 2011	29.25	29.28	29.04	29.08
2419	AMEX	IXJ	Mon, Jul 25, 2011	29.31	29.38	29.18	29.20
2418	AMEX	IXJ	Fri, Jul 22, 2011	29.24	29.36	29.18	29.28
2417	AMEX	IXJ	Thu, Jul 21, 2011	29.21	29.48	29.20	29.36
2416	AMEX	IXJ	Wed, Jul 20, 2011	28.98	29.08	28.82	29.00
2415	AMEX	IXJ	Tue, Jul 19, 2011	28.80	29.02	28.80	28.98
2414	AMEX	IXJ	Mon, Jul 18, 2011	28.81	28.81	28.53	28.73
2413	AMEX	IXJ	Fri, Jul 15, 2011	29.05	29.07	28.84	28.98
2412	AMEX	IXJ	Thu, Jul 14, 2011	29.01	29.14	28.86	28.90
2411	AMEX	IXJ	Wed, Jul 13, 2011	28.87	29.20	28.87	28.96
2410	AMEX	IXJ	Tue, Jul 12, 2011	28.70	29.09	28.70	28.83
2409	AMEX	IXJ	Mon, Jul 11, 2011	28.89	29.04	28.74	28.83
2408	AMEX	IXJ	Fri, Jul 8, 2011	29.31	29.36	29.11	29.31
2407	AMEX	IXJ	Thu, Jul 7, 2011	29.50	29.50	29.31	29.39
2406	AMEX	IXJ	Wed, Jul 6, 2011	29.20	29.42	29.20	29.37
2405	AMEX	IXJ	Tue, Jul 5, 2011	29.38	29.38	29.22	29.31
2404	AMEX	IXJ	Fri, Jul 1, 2011	29.05	29.37	28.92	29.37
2403	AMEX	IXJ	Thu, Jun 30, 2011	28.97	29.13	28.97	29.07
2402	AMEX	IXJ	Wed, Jun 29, 2011	28.97	28.98	28.77	28.95
2401	AMEX	IXJ	Tue, Jun 28, 2011	28.55	28.78	28.44	28.76
2400	AMEX	IXJ	Mon, Jun 27, 2011	28.36	28.48	28.15	28.43
2399	AMEX	IXJ	Fri, Jun 24, 2011	28.46	28.46	28.14	28.14
2398	AMEX	IXJ	Thu, Jun 23, 2011	28.35	28.50	28.10	28.45
2397	AMEX	IXJ	Wed, Jun 22, 2011	28.77	28.82	28.62	28.63
2396	AMEX	IXJ	Tue, Jun 21, 2011	28.75	28.85	28.51	28.79
2395	AMEX	IXJ	Mon, Jun 20, 2011	28.78	29.03	28.77	29.03
2394	AMEX	IXJ	Fri, Jun 17, 2011	28.90	29.02	28.73	28.79
2393	AMEX	IXJ	Thu, Jun 16, 2011	28.70	28.83	28.55	28.71
2392	AMEX	IXJ	Wed, Jun 15, 2011	28.96	29.08	28.65	28.75
2391	AMEX	IXJ	Tue, Jun 14, 2011	29.11	29.38	29.11	29.29
2390	AMEX	IXJ	Mon, Jun 13, 2011	28.91	29.08	28.88	28.91
2389	AMEX	IXJ	Fri, Jun 10, 2011	29.20	29.24	28.73	28.77
2388	AMEX	IXJ	Thu, Jun 9, 2011	29.27	29.51	29.19	29.39
2387	AMEX	IXJ	Wed, Jun 8, 2011	29.27	29.30	29.12	29.18
2386	AMEX	IXJ	Tue, Jun 7, 2011	29.43	29.46	29.29	29.30
2385	AMEX	IXJ	Mon, Jun 6, 2011	29.32	29.37	29.16	29.19
2384	AMEX	IXJ	Fri, Jun 3, 2011	29.26	29.49	29.25	29.37
2383	AMEX	IXJ	Thu, Jun 2, 2011	29.55	29.59	29.33	29.51
2382	AMEX	IXJ	Wed, Jun 1, 2011	29.87	29.96	29.53	29.55
2381	AMEX	IXJ	Tue, May 31, 2011	29.80	29.98	29.76	29.97
2380	AMEX	IXJ	Fri, May 27, 2011	29.52	29.58	29.43	29.56
2379	AMEX	IXJ	Thu, May 26, 2011	29.41	29.50	29.18	29.42
2378	AMEX	IXJ	Wed, May 25, 2011	29.25	29.43	29.19	29.35
2377	AMEX	IXJ	Tue, May 24, 2011	29.28	29.38	29.21	29.30
2376	AMEX	IXJ	Mon, May 23, 2011	29.32	29.32	29.12	29.24
2375	AMEX	IXJ	Fri, May 20, 2011	29.88	29.77	29.54	29.64
2374	AMEX	IXJ	Thu, May 19, 2011	29.83	29.94	29.74	29.86
2373	AMEX	IXJ	Wed, May 18, 2011	29.61	29.87	29.60	29.82
2372	AMEX	IXJ	Tue, May 17, 2011	29.58	29.65	29.35	29.59
2371	AMEX	IXJ	Mon, May 16, 2011	29.65	29.83	29.53	29.61
2370	AMEX	IXJ	Fri, May 13, 2011	29.91	29.93	29.49	29.71
2369	AMEX	IXJ	Thu, May 12, 2011	29.50	29.83	29.37	29.80
2368	AMEX	IXJ	Wed, May 11, 2011	29.63	29.73	29.37	29.54
2367	AMEX	IXJ	Tue, May 10, 2011	29.58	29.63	29.44	29.62
2366	AMEX	IXJ	Mon, May 9, 2011	29.29	29.51	29.25	29.49
2365	AMEX	IXJ	Fri, May 6, 2011	29.36	29.55	29.19	29.28
2364	AMEX	IXJ	Thu, May 5, 2011	29.27	29.41	29.15	29.24
2363	AMEX	IXJ	Wed, May 4, 2011	29.39	29.50	29.31	29.37
2362	AMEX	IXJ	Tue, May 3, 2011	29.46	29.50	29.26	29.37
2361	AMEX	IXJ	Mon, May 2, 2011	29.38	29.54	29.34	29.45
2360	AMEX	IXJ	Fri, Apr 29, 2011	29.17	29.27	29.15	29.27
2359	AMEX	IXJ	Thu, Apr 28, 2011	28.92	29.20	28.92	29.20
2358	AMEX	IXJ	Wed, Apr 27, 2011	28.66	29.09	28.63	29.06
2357	AMEX	IXJ	Tue, Apr 26, 2011	28.54	28.69	28.47	28.63
2356	AMEX	IXJ	Mon, Apr 25, 2011	28.44	28.44	28.25	28.42
2355	AMEX	IXJ	Thu, Apr 21, 2011	28.42	28.56	28.33	28.35
2354	AMEX	IXJ	Wed, Apr 20, 2011	28.24	28.37	28.23	28.28
2353	AMEX	IXJ	Tue, Apr 19, 2011	27.68	27.86	27.68	27.84
2352	AMEX	IXJ	Mon, Apr 18, 2011	27.72	27.72	27.41	27.64
2351	AMEX	IXJ	Fri, Apr 15, 2011	27.84	28.06	27.84	27.96
2350	AMEX	IXJ	Thu, Apr 14, 2011	27.50	27.79	27.50	27.79
2349	AMEX	IXJ	Wed, Apr 13, 2011	27.75	27.75	27.58	27.62
2348	AMEX	IXJ	Tue, Apr 12, 2011	27.56	27.67	27.55	27.63
2347	AMEX	IXJ	Mon, Apr 11, 2011	27.60	27.71	27.55	27.61
2346	AMEX	IXJ	Fri, Apr 8, 2011	27.55	27.59	27.38	27.44
2345	AMEX	IXJ	Thu, Apr 7, 2011	27.54	27.57	27.34	27.41
2344	AMEX	IXJ	Wed, Apr 6, 2011	27.37	27.51	27.37	27.43
2343	AMEX	IXJ	Tue, Apr 5, 2011	27.27	27.37	27.24	27.29
2342	AMEX	IXJ	Mon, Apr 4, 2011	27.30	27.42	27.26	27.36
2341	AMEX	IXJ	Fri, Apr 1, 2011	27.08	27.31	27.08	27.21
2340	AMEX	IXJ	Thu, Mar 31, 2011	27.08	27.18	27.05	27.05
2339	AMEX	IXJ	Wed, Mar 30, 2011	26.96	27.18	26.96	27.07
2338	AMEX	IXJ	Tue, Mar 29, 2011	26.72	26.89	26.64	26.83
2337	AMEX	IXJ	Mon, Mar 28, 2011	26.71	26.82	26.71	26.74
2336	AMEX	IXJ	Fri, Mar 25, 2011	26.69	26.85	26.69	26.73
2335	AMEX	IXJ	Thu, Mar 24, 2011	26.57	26.77	26.46	26.73
2334	AMEX	IXJ	Wed, Mar 23, 2011	26.33	26.53	26.27	26.47
2333	AMEX	IXJ	Tue, Mar 22, 2011	26.52	26.59	26.44	26.44
2332	AMEX	IXJ	Mon, Mar 21, 2011	26.48	26.55	26.42	26.43
2331	AMEX	IXJ	Fri, Mar 18, 2011	26.22	26.31	26.10	26.17
2330	AMEX	IXJ	Thu, Mar 17, 2011	26.04	26.10	25.93	26.03
2329	AMEX	IXJ	Wed, Mar 16, 2011	26.08	26.08	25.48	25.58
2328	AMEX	IXJ	Tue, Mar 15, 2011	25.81	26.28	25.81	26.22
2327	AMEX	IXJ	Mon, Mar 14, 2011	26.50	26.65	26.43	26.57
2326	AMEX	IXJ	Fri, Mar 11, 2011	26.62	26.78	26.54	26.71
2325	AMEX	IXJ	Thu, Mar 10, 2011	26.81	26.82	26.64	26.64
2324	AMEX	IXJ	Wed, Mar 9, 2011	26.95	27.08	26.92	27.03
2323	AMEX	IXJ	Tue, Mar 8, 2011	26.84	27.03	26.75	26.99
2322	AMEX	IXJ	Mon, Mar 7, 2011	27.11	27.14	26.81	26.88
2321	AMEX	IXJ	Fri, Mar 4, 2011	27.22	27.29	26.97	27.16
2320	AMEX	IXJ	Thu, Mar 3, 2011	26.96	27.24	26.96	27.22
2319	AMEX	IXJ	Wed, Mar 2, 2011	26.68	26.85	26.67	26.76
2318	AMEX	IXJ	Tue, Mar 1, 2011	26.91	26.95	26.69	26.69
2317	AMEX	IXJ	Mon, Feb 28, 2011	26.71	26.88	26.70	26.83
2316	AMEX	IXJ	Fri, Feb 25, 2011	26.49	26.57	26.43	26.55
2315	AMEX	IXJ	Thu, Feb 24, 2011	26.28	26.48	26.25	26.36
2314	AMEX	IXJ	Wed, Feb 23, 2011	26.43	26.53	26.30	26.32
2313	AMEX	IXJ	Tue, Feb 22, 2011	26.51	26.68	26.38	26.40
2312	AMEX	IXJ	Fri, Feb 18, 2011	26.75	26.91	26.74	26.87
2311	AMEX	IXJ	Thu, Feb 17, 2011	26.65	26.82	26.58	26.76
2310	AMEX	IXJ	Wed, Feb 16, 2011	26.46	26.72	26.46	26.66
2309	AMEX	IXJ	Tue, Feb 15, 2011	26.39	26.52	26.39	26.49
2308	AMEX	IXJ	Mon, Feb 14, 2011	26.41	26.52	26.41	26.51
2307	AMEX	IXJ	Fri, Feb 11, 2011	26.29	26.52	26.29	26.51
2306	AMEX	IXJ	Thu, Feb 10, 2011	26.39	26.47	26.33	26.42
2305	AMEX	IXJ	Wed, Feb 9, 2011	26.39	26.49	26.37	26.43
2304	AMEX	IXJ	Tue, Feb 8, 2011	26.50	26.55	26.44	26.53
2303	AMEX	IXJ	Mon, Feb 7, 2011	26.41	26.47	26.37	26.43
2302	AMEX	IXJ	Fri, Feb 4, 2011	26.33	26.43	26.21	26.39
2301	AMEX	IXJ	Thu, Feb 3, 2011	26.21	26.43	26.10	26.37
2300	AMEX	IXJ	Wed, Feb 2, 2011	26.31	26.36	26.25	26.31
2299	AMEX	IXJ	Tue, Feb 1, 2011	26.13	26.50	26.13	26.46
2298	AMEX	IXJ	Mon, Jan 31, 2011	26.00	26.08	25.91	25.95
2297	AMEX	IXJ	Fri, Jan 28, 2011	26.27	26.27	25.83	25.86
2296	AMEX	IXJ	Thu, Jan 27, 2011	26.39	26.39	26.27	26.36
2295	AMEX	IXJ	Wed, Jan 26, 2011	26.36	26.45	26.35	26.37
2294	AMEX	IXJ	Tue, Jan 25, 2011	26.24	26.42	26.21	26.33
2293	AMEX	IXJ	Mon, Jan 24, 2011	26.30	26.41	26.22	26.37
2292	AMEX	IXJ	Fri, Jan 21, 2011	26.25	26.29	26.16	26.21
2291	AMEX	IXJ	Thu, Jan 20, 2011	26.04	26.18	25.94	26.11
2290	AMEX	IXJ	Wed, Jan 19, 2011	26.38	26.38	26.13	26.19
2289	AMEX	IXJ	Tue, Jan 18, 2011	26.21	26.35	26.21	26.33
2288	AMEX	IXJ	Fri, Jan 14, 2011	26.13	26.25	26.13	26.20
2287	AMEX	IXJ	Thu, Jan 13, 2011	26.35	26.35	26.15	26.22
2286	AMEX	IXJ	Wed, Jan 12, 2011	26.16	26.35	26.16	26.35
2285	AMEX	IXJ	Tue, Jan 11, 2011	26.05	26.09	25.94	26.05
2284	AMEX	IXJ	Mon, Jan 10, 2011	25.87	25.97	25.87	25.95
2283	AMEX	IXJ	Fri, Jan 7, 2011	26.16	26.18	25.97	26.06
2282	AMEX	IXJ	Thu, Jan 6, 2011	26.15	26.22	26.08	26.14
2281	AMEX	IXJ	Wed, Jan 5, 2011	26.00	26.13	25.94	26.11
2280	AMEX	IXJ	Tue, Jan 4, 2011	26.23	26.23	26.05	26.16
2279	AMEX	IXJ	Mon, Jan 3, 2011	26.00	26.25	26.00	26.10
2278	AMEX	IXJ	Fri, Dec 31, 2010	25.86	25.97	25.86	25.88
2277	AMEX	IXJ	Thu, Dec 30, 2010	26.03	26.03	25.86	25.89
2276	AMEX	IXJ	Wed, Dec 29, 2010	25.97	26.09	25.95	26.05
2275	AMEX	IXJ	Tue, Dec 28, 2010	25.89	25.98	25.87	25.95
2274	AMEX	IXJ	Mon, Dec 27, 2010	25.98	25.98	25.83	25.88
2273	AMEX	IXJ	Thu, Dec 23, 2010	25.88	25.98	25.88	25.95
2272	AMEX	IXJ	Wed, Dec 22, 2010	25.85	25.95	25.85	25.92
2271	AMEX	IXJ	Tue, Dec 21, 2010	26.00	26.00	25.84	25.85
2270	AMEX	IXJ	Mon, Dec 20, 2010	26.02	26.10	25.83	25.94
2269	AMEX	IXJ	Fri, Dec 17, 2010	26.09	26.11	25.96	26.08
2268	AMEX	IXJ	Thu, Dec 16, 2010	26.02	26.21	26.00	26.19
2267	AMEX	IXJ	Wed, Dec 15, 2010	26.14	26.27	26.04	26.07
2266	AMEX	IXJ	Tue, Dec 14, 2010	25.99	26.19	25.94	26.08
2265	AMEX	IXJ	Mon, Dec 13, 2010	25.83	25.95	25.83	25.87
2264	AMEX	IXJ	Fri, Dec 10, 2010	25.63	25.82	25.63	25.82
2263	AMEX	IXJ	Thu, Dec 9, 2010	25.66	25.72	25.51	25.58
2262	AMEX	IXJ	Wed, Dec 8, 2010	25.46	25.63	25.46	25.63
2261	AMEX	IXJ	Tue, Dec 7, 2010	25.68	25.68	25.45	25.46
2260	AMEX	IXJ	Mon, Dec 6, 2010	25.48	25.53	25.42	25.44
2259	AMEX	IXJ	Fri, Dec 3, 2010	25.43	25.65	25.39	25.64
2258	AMEX	IXJ	Thu, Dec 2, 2010	25.34	25.58	25.31	25.56
2257	AMEX	IXJ	Wed, Dec 1, 2010	25.13	25.38	25.13	25.32
2256	AMEX	IXJ	Tue, Nov 30, 2010	24.77	25.02	24.77	24.90
2255	AMEX	IXJ	Mon, Nov 29, 2010	25.07	25.18	24.83	25.13
2254	AMEX	IXJ	Fri, Nov 26, 2010	25.34	25.35	25.19	25.30
2253	AMEX	IXJ	Wed, Nov 24, 2010	25.46	25.51	25.40	25.44
2252	AMEX	IXJ	Tue, Nov 23, 2010	25.43	25.43	25.25	25.27
2251	AMEX	IXJ	Mon, Nov 22, 2010	25.72	25.84	25.56	25.78
2250	AMEX	IXJ	Fri, Nov 19, 2010	25.72	25.83	25.69	25.83
2249	AMEX	IXJ	Thu, Nov 18, 2010	25.61	25.87	25.61	25.79
2248	AMEX	IXJ	Wed, Nov 17, 2010	25.36	25.49	25.35	25.43
2247	AMEX	IXJ	Tue, Nov 16, 2010	25.49	25.55	25.19	25.24
2246	AMEX	IXJ	Mon, Nov 15, 2010	25.90	25.90	25.61	25.61
2245	AMEX	IXJ	Fri, Nov 12, 2010	25.81	25.86	25.60	25.68
2244	AMEX	IXJ	Thu, Nov 11, 2010	25.85	25.93	25.74	25.93
2243	AMEX	IXJ	Wed, Nov 10, 2010	25.94	26.01	25.72	25.98
2242	AMEX	IXJ	Tue, Nov 9, 2010	26.23	26.23	25.92	25.96
2241	AMEX	IXJ	Mon, Nov 8, 2010	26.10	26.16	26.05	26.11
2240	AMEX	IXJ	Fri, Nov 5, 2010	26.47	26.47	26.15	26.24
2239	AMEX	IXJ	Thu, Nov 4, 2010	26.30	26.38	26.29	26.37
2238	AMEX	IXJ	Wed, Nov 3, 2010	26.16	26.19	25.90	26.15
2237	AMEX	IXJ	Tue, Nov 2, 2010	26.05	26.16	26.01	26.09
2236	AMEX	IXJ	Mon, Nov 1, 2010	25.88	26.02	25.70	25.85
2235	AMEX	IXJ	Fri, Oct 29, 2010	25.85	25.90	25.78	25.86
2234	AMEX	IXJ	Thu, Oct 28, 2010	25.98	26.01	25.82	25.98
2233	AMEX	IXJ	Wed, Oct 27, 2010	25.79	25.91	25.66	25.86
2232	AMEX	IXJ	Tue, Oct 26, 2010	25.90	25.94	25.86	25.93
2231	AMEX	IXJ	Mon, Oct 25, 2010	26.09	26.30	26.06	26.06
2230	AMEX	IXJ	Fri, Oct 22, 2010	26.05	26.05	25.92	25.94
2229	AMEX	IXJ	Thu, Oct 21, 2010	26.08	26.15	25.84	26.02
2228	AMEX	IXJ	Wed, Oct 20, 2010	25.76	26.14	25.76	25.99
2227	AMEX	IXJ	Tue, Oct 19, 2010	25.94	25.98	25.65	25.75
2226	AMEX	IXJ	Mon, Oct 18, 2010	26.07	26.28	26.06	26.27
2225	AMEX	IXJ	Fri, Oct 15, 2010	26.17	26.25	25.96	26.08
2224	AMEX	IXJ	Thu, Oct 14, 2010	26.19	26.19	25.91	26.01
2223	AMEX	IXJ	Wed, Oct 13, 2010	25.96	26.10	25.91	26.01
2222	AMEX	IXJ	Tue, Oct 12, 2010	25.74	25.86	25.58	25.85
2221	AMEX	IXJ	Mon, Oct 11, 2010	25.76	25.84	25.70	25.73
2220	AMEX	IXJ	Fri, Oct 8, 2010	25.70	25.79	25.67	25.76
2219	AMEX	IXJ	Thu, Oct 7, 2010	25.78	25.81	25.60	25.64
2218	AMEX	IXJ	Wed, Oct 6, 2010	25.71	25.75	25.57	25.65
2217	AMEX	IXJ	Tue, Oct 5, 2010	25.41	25.71	25.41	25.67
2216	AMEX	IXJ	Mon, Oct 4, 2010	25.33	25.34	25.07	25.15
2215	AMEX	IXJ	Fri, Oct 1, 2010	25.50	25.50	25.26	25.43
2214	AMEX	IXJ	Thu, Sep 30, 2010	25.47	25.64	25.23	25.33
2213	AMEX	IXJ	Wed, Sep 29, 2010	25.48	25.48	25.31	25.38
2212	AMEX	IXJ	Tue, Sep 28, 2010	25.39	25.50	25.18	25.47
2211	AMEX	IXJ	Mon, Sep 27, 2010	25.43	25.43	25.27	25.27
2210	AMEX	IXJ	Fri, Sep 24, 2010	25.43	25.50	25.31	25.47
2209	AMEX	IXJ	Thu, Sep 23, 2010	25.10	25.27	25.02	25.06
2208	AMEX	IXJ	Wed, Sep 22, 2010	25.19	25.39	25.18	25.24
2207	AMEX	IXJ	Tue, Sep 21, 2010	25.24	25.33	25.09	25.21
2206	AMEX	IXJ	Mon, Sep 20, 2010	24.99	25.23	24.92	25.23
2205	AMEX	IXJ	Fri, Sep 17, 2010	24.93	25.00	24.81	24.85
2204	AMEX	IXJ	Thu, Sep 16, 2010	24.83	24.95	24.77	24.94
2203	AMEX	IXJ	Wed, Sep 15, 2010	24.73	24.98	24.73	24.94
2202	AMEX	IXJ	Tue, Sep 14, 2010	24.65	24.95	24.65	24.85
2201	AMEX	IXJ	Mon, Sep 13, 2010	24.76	24.80	24.62	24.69
2200	AMEX	IXJ	Fri, Sep 10, 2010	24.48	24.62	24.42	24.57
2199	AMEX	IXJ	Thu, Sep 9, 2010	24.37	24.45	24.36	24.42
2198	AMEX	IXJ	Wed, Sep 8, 2010	24.06	24.27	24.06	24.14
2197	AMEX	IXJ	Tue, Sep 7, 2010	24.15	24.15	24.00	24.02
2196	AMEX	IXJ	Fri, Sep 3, 2010	24.11	24.17	24.04	24.17
2195	AMEX	IXJ	Thu, Sep 2, 2010	23.96	23.98	23.85	23.96
2194	AMEX	IXJ	Wed, Sep 1, 2010	23.69	23.96	23.68	23.88
2193	AMEX	IXJ	Tue, Aug 31, 2010	23.42	23.48	23.28	23.34
2192	AMEX	IXJ	Mon, Aug 30, 2010	23.63	23.63	23.34	23.34
2191	AMEX	IXJ	Fri, Aug 27, 2010	23.42	23.59	23.17	23.56
2190	AMEX	IXJ	Thu, Aug 26, 2010	23.56	23.56	23.23	23.27
2189	AMEX	IXJ	Wed, Aug 25, 2010	23.19	23.46	23.16	23.41
2188	AMEX	IXJ	Tue, Aug 24, 2010	23.36	23.36	23.15	23.21
2187	AMEX	IXJ	Mon, Aug 23, 2010	23.62	23.81	23.58	23.60
2186	AMEX	IXJ	Fri, Aug 20, 2010	23.58	23.58	23.43	23.55
2185	AMEX	IXJ	Thu, Aug 19, 2010	23.99	24.07	23.58	23.64
2184	AMEX	IXJ	Wed, Aug 18, 2010	24.08	24.21	23.95	24.10
2183	AMEX	IXJ	Tue, Aug 17, 2010	23.92	24.11	23.87	24.01
2182	AMEX	IXJ	Mon, Aug 16, 2010	23.74	23.92	23.64	23.87
2181	AMEX	IXJ	Fri, Aug 13, 2010	23.81	23.92	23.76	23.81
2180	AMEX	IXJ	Thu, Aug 12, 2010	23.62	23.93	23.62	23.93
2179	AMEX	IXJ	Wed, Aug 11, 2010	24.08	24.08	23.75	23.78
2178	AMEX	IXJ	Tue, Aug 10, 2010	24.20	24.57	24.15	24.52
2177	AMEX	IXJ	Mon, Aug 9, 2010	24.38	24.44	24.30	24.40
2176	AMEX	IXJ	Fri, Aug 6, 2010	24.12	24.34	23.99	24.34
2175	AMEX	IXJ	Thu, Aug 5, 2010	24.04	24.20	24.02	24.14
2174	AMEX	IXJ	Wed, Aug 4, 2010	24.01	24.14	23.92	24.14
2173	AMEX	IXJ	Tue, Aug 3, 2010	23.74	24.02	23.74	23.91
2172	AMEX	IXJ	Mon, Aug 2, 2010	23.58	23.78	23.58	23.75
2171	AMEX	IXJ	Fri, Jul 30, 2010	23.13	23.44	23.05	23.34
2170	AMEX	IXJ	Thu, Jul 29, 2010	23.45	23.52	23.20	23.32
2169	AMEX	IXJ	Wed, Jul 28, 2010	23.43	23.47	23.19	23.23
2168	AMEX	IXJ	Tue, Jul 27, 2010	23.58	23.58	23.31	23.42
2167	AMEX	IXJ	Mon, Jul 26, 2010	23.28	23.49	23.28	23.48
2166	AMEX	IXJ	Fri, Jul 23, 2010	23.22	23.29	23.03	23.23
2165	AMEX	IXJ	Thu, Jul 22, 2010	23.31	23.50	23.26	23.29
2164	AMEX	IXJ	Wed, Jul 21, 2010	23.49	23.49	22.98	23.00
2163	AMEX	IXJ	Tue, Jul 20, 2010	23.26	23.51	23.21	23.49
2162	AMEX	IXJ	Mon, Jul 19, 2010	23.54	23.63	23.50	23.56
2161	AMEX	IXJ	Fri, Jul 16, 2010	23.93	23.93	23.41	23.41
2160	AMEX	IXJ	Thu, Jul 15, 2010	23.97	23.98	23.82	23.98
2159	AMEX	IXJ	Wed, Jul 14, 2010	23.71	23.91	23.68	23.85
2158	AMEX	IXJ	Tue, Jul 13, 2010	23.77	23.89	23.75	23.80
2157	AMEX	IXJ	Mon, Jul 12, 2010	23.58	23.62	23.46	23.56
2156	AMEX	IXJ	Fri, Jul 9, 2010	23.51	23.63	23.48	23.62
2155	AMEX	IXJ	Thu, Jul 8, 2010	23.47	23.61	23.39	23.58
2154	AMEX	IXJ	Wed, Jul 7, 2010	23.16	23.42	23.00	23.40
2153	AMEX	IXJ	Tue, Jul 6, 2010	23.15	23.17	22.84	23.00
2152	AMEX	IXJ	Fri, Jul 2, 2010	22.85	23.00	22.72	22.87
2151	AMEX	IXJ	Thu, Jul 1, 2010	22.90	22.93	22.54	22.81
2150	AMEX	IXJ	Wed, Jun 30, 2010	22.98	23.20	22.84	22.93
2149	AMEX	IXJ	Tue, Jun 29, 2010	23.23	23.23	22.89	23.04
2148	AMEX	IXJ	Mon, Jun 28, 2010	23.59	23.61	23.36	23.44
2147	AMEX	IXJ	Fri, Jun 25, 2010	23.55	23.59	23.33	23.51
2146	AMEX	IXJ	Thu, Jun 24, 2010	23.55	23.58	23.37	23.44
2145	AMEX	IXJ	Wed, Jun 23, 2010	23.54	23.64	23.35	23.58
2144	AMEX	IXJ	Tue, Jun 22, 2010	23.82	23.89	23.48	23.52
2143	AMEX	IXJ	Mon, Jun 21, 2010	24.02	24.02	23.58	23.71
2142	AMEX	IXJ	Fri, Jun 18, 2010	24.18	24.19	24.08	24.11
2141	AMEX	IXJ	Thu, Jun 17, 2010	24.23	24.30	24.06	24.27
2140	AMEX	IXJ	Wed, Jun 16, 2010	23.96	24.26	23.96	24.20
2139	AMEX	IXJ	Tue, Jun 15, 2010	23.93	24.16	23.90	24.16
2138	AMEX	IXJ	Mon, Jun 14, 2010	23.92	23.96	23.68	23.68
2137	AMEX	IXJ	Fri, Jun 11, 2010	23.32	23.70	23.32	23.66
2136	AMEX	IXJ	Thu, Jun 10, 2010	23.43	23.56	23.32	23.55
2135	AMEX	IXJ	Wed, Jun 9, 2010	23.08	23.25	22.88	23.00
2134	AMEX	IXJ	Tue, Jun 8, 2010	23.13	23.13	22.75	23.01
2133	AMEX	IXJ	Mon, Jun 7, 2010	23.15	23.22	22.95	22.95
2132	AMEX	IXJ	Fri, Jun 4, 2010	23.35	23.43	22.91	22.98
2131	AMEX	IXJ	Thu, Jun 3, 2010	23.91	23.91	23.55	23.71
2130	AMEX	IXJ	Wed, Jun 2, 2010	23.22	23.67	23.17	23.67
2129	AMEX	IXJ	Tue, Jun 1, 2010	23.17	23.45	23.00	23.03
2128	AMEX	IXJ	Fri, May 28, 2010	23.34	23.45	23.12	23.23
2127	AMEX	IXJ	Thu, May 27, 2010	23.11	23.34	23.06	23.34
2126	AMEX	IXJ	Wed, May 26, 2010	22.95	23.13	22.70	22.74
2125	AMEX	IXJ	Tue, May 25, 2010	22.53	22.99	22.45	22.99
2124	AMEX	IXJ	Mon, May 24, 2010	22.97	23.24	22.88	23.00
2123	AMEX	IXJ	Fri, May 21, 2010	22.72	23.24	22.67	23.14
2122	AMEX	IXJ	Thu, May 20, 2010	23.50	23.51	23.14	23.17
2121	AMEX	IXJ	Wed, May 19, 2010	23.68	23.97	23.63	23.86
2120	AMEX	IXJ	Tue, May 18, 2010	24.17	24.24	23.78	23.79
2119	AMEX	IXJ	Mon, May 17, 2010	24.09	24.20	23.75	24.15
2118	AMEX	IXJ	Fri, May 14, 2010	24.34	24.34	23.91	24.08
2117	AMEX	IXJ	Thu, May 13, 2010	24.54	24.71	24.47	24.48
2116	AMEX	IXJ	Wed, May 12, 2010	24.83	24.84	24.57	24.72
2115	AMEX	IXJ	Tue, May 11, 2010	24.31	24.83	24.31	24.60
2114	AMEX	IXJ	Mon, May 10, 2010	24.85	24.86	24.31	24.59
2113	AMEX	IXJ	Fri, May 7, 2010	24.10	24.24	23.01	23.81
2112	AMEX	IXJ	Thu, May 6, 2010	24.74	25.39	14.67	24.03
2111	AMEX	IXJ	Wed, May 5, 2010	24.63	24.92	24.61	24.87
2110	AMEX	IXJ	Tue, May 4, 2010	25.06	25.12	24.87	24.91
2109	AMEX	IXJ	Mon, May 3, 2010	25.17	25.34	25.10	25.24
2108	AMEX	IXJ	Fri, Apr 30, 2010	25.54	25.54	25.13	25.13
2107	AMEX	IXJ	Thu, Apr 29, 2010	25.22	25.50	25.22	25.37
2106	AMEX	IXJ	Wed, Apr 28, 2010	25.16	25.20	24.95	25.10
2105	AMEX	IXJ	Tue, Apr 27, 2010	25.38	25.51	24.95	25.01
2104	AMEX	IXJ	Mon, Apr 26, 2010	25.64	25.79	25.47	25.47
2103	AMEX	IXJ	Fri, Apr 23, 2010	25.51	25.72	25.32	25.69
2102	AMEX	IXJ	Thu, Apr 22, 2010	25.61	25.63	25.35	25.47
2101	AMEX	IXJ	Wed, Apr 21, 2010	26.18	26.18	25.74	25.82
2100	AMEX	IXJ	Tue, Apr 20, 2010	26.21	26.26	26.14	26.20
2099	AMEX	IXJ	Mon, Apr 19, 2010	25.84	26.18	25.84	26.18
2098	AMEX	IXJ	Fri, Apr 16, 2010	26.13	26.26	25.89	25.98
2097	AMEX	IXJ	Thu, Apr 15, 2010	26.28	26.28	26.12	26.26
2096	AMEX	IXJ	Wed, Apr 14, 2010	26.28	26.28	26.14	26.22
2095	AMEX	IXJ	Tue, Apr 13, 2010	26.21	26.31	26.13	26.23
2094	AMEX	IXJ	Mon, Apr 12, 2010	26.36	26.38	26.20	26.22
2093	AMEX	IXJ	Fri, Apr 9, 2010	26.23	26.31	26.14	26.24
2092	AMEX	IXJ	Thu, Apr 8, 2010	25.99	26.16	25.96	26.09
2091	AMEX	IXJ	Wed, Apr 7, 2010	26.08	26.22	25.98	26.13
2090	AMEX	IXJ	Tue, Apr 6, 2010	26.04	26.24	26.04	26.15
2089	AMEX	IXJ	Mon, Apr 5, 2010	26.47	26.47	26.20	26.25
2088	AMEX	IXJ	Thu, Apr 1, 2010	26.34	26.40	26.24	26.37
2087	AMEX	IXJ	Wed, Mar 31, 2010	26.30	26.35	26.17	26.24
2086	AMEX	IXJ	Tue, Mar 30, 2010	26.35	26.35	26.20	26.27
2085	AMEX	IXJ	Mon, Mar 29, 2010	26.20	26.32	26.17	26.27
2084	AMEX	IXJ	Fri, Mar 26, 2010	26.19	26.25	26.05	26.14
2083	AMEX	IXJ	Thu, Mar 25, 2010	26.44	26.51	26.17	26.17
2082	AMEX	IXJ	Wed, Mar 24, 2010	26.53	26.53	26.35	26.38
2081	AMEX	IXJ	Tue, Mar 23, 2010	26.60	26.66	26.45	26.65
2080	AMEX	IXJ	Mon, Mar 22, 2010	26.40	26.67	26.28	26.53
2079	AMEX	IXJ	Fri, Mar 19, 2010	26.55	26.56	26.33	26.46
2078	AMEX	IXJ	Thu, Mar 18, 2010	26.27	26.52	26.27	26.50
2077	AMEX	IXJ	Wed, Mar 17, 2010	26.42	26.42	26.25	26.38
2076	AMEX	IXJ	Tue, Mar 16, 2010	26.18	26.41	26.18	26.36
2075	AMEX	IXJ	Mon, Mar 15, 2010	26.19	26.25	26.06	26.25
2074	AMEX	IXJ	Fri, Mar 12, 2010	26.21	26.22	26.08	26.21
2073	AMEX	IXJ	Thu, Mar 11, 2010	26.14	26.27	26.00	26.23
2072	AMEX	IXJ	Wed, Mar 10, 2010	26.16	26.23	26.08	26.18
2071	AMEX	IXJ	Tue, Mar 9, 2010	26.04	26.22	26.03	26.10
2070	AMEX	IXJ	Mon, Mar 8, 2010	26.27	26.28	26.09	26.16
2069	AMEX	IXJ	Fri, Mar 5, 2010	26.04	26.24	25.93	26.20
2068	AMEX	IXJ	Thu, Mar 4, 2010	26.06	26.06	25.83	25.91
2067	AMEX	IXJ	Wed, Mar 3, 2010	26.16	26.16	25.95	25.98
2066	AMEX	IXJ	Tue, Mar 2, 2010	26.06	26.11	25.95	25.96
2065	AMEX	IXJ	Mon, Mar 1, 2010	25.74	25.96	25.74	25.88
2064	AMEX	IXJ	Fri, Feb 26, 2010	25.68	25.79	25.53	25.75
2063	AMEX	IXJ	Thu, Feb 25, 2010	25.50	25.68	25.33	25.68
2062	AMEX	IXJ	Wed, Feb 24, 2010	25.58	25.69	25.48	25.67
2061	AMEX	IXJ	Tue, Feb 23, 2010	25.61	25.68	25.43	25.43
2060	AMEX	IXJ	Mon, Feb 22, 2010	25.88	25.93	25.62	25.77
2059	AMEX	IXJ	Fri, Feb 19, 2010	25.81	25.89	25.67	25.80
2058	AMEX	IXJ	Thu, Feb 18, 2010	25.75	25.98	25.71	25.91
2057	AMEX	IXJ	Wed, Feb 17, 2010	25.74	25.83	25.65	25.76
2056	AMEX	IXJ	Tue, Feb 16, 2010	25.50	25.70	25.28	25.70
2055	AMEX	IXJ	Fri, Feb 12, 2010	25.08	25.36	25.04	25.35
2054	AMEX	IXJ	Thu, Feb 11, 2010	25.01	25.45	25.01	25.37
2053	AMEX	IXJ	Wed, Feb 10, 2010	25.32	25.38	24.99	25.08
2052	AMEX	IXJ	Tue, Feb 9, 2010	25.11	25.58	25.08	25.33
2051	AMEX	IXJ	Mon, Feb 8, 2010	24.97	25.23	24.92	25.00
2050	AMEX	IXJ	Fri, Feb 5, 2010	25.11	25.21	24.64	25.06
2049	AMEX	IXJ	Thu, Feb 4, 2010	25.84	25.84	25.32	25.36
2048	AMEX	IXJ	Wed, Feb 3, 2010	26.23	26.23	25.88	26.03
2047	AMEX	IXJ	Tue, Feb 2, 2010	25.89	26.30	25.79	26.26
2046	AMEX	IXJ	Mon, Feb 1, 2010	25.66	25.84	25.57	25.77
2045	AMEX	IXJ	Fri, Jan 29, 2010	25.88	25.94	25.57	25.59
2044	AMEX	IXJ	Thu, Jan 28, 2010	26.04	26.15	25.74	25.90
2043	AMEX	IXJ	Wed, Jan 27, 2010	26.05	26.20	25.89	26.12
2042	AMEX	IXJ	Tue, Jan 26, 2010	26.12	26.29	25.92	26.07
2041	AMEX	IXJ	Mon, Jan 25, 2010	26.27	26.27	26.05	26.05
2040	AMEX	IXJ	Fri, Jan 22, 2010	26.27	26.46	25.99	25.99
2039	AMEX	IXJ	Thu, Jan 21, 2010	26.99	27.04	26.29	26.37
2038	AMEX	IXJ	Wed, Jan 20, 2010	26.86	27.13	26.68	26.89
2037	AMEX	IXJ	Tue, Jan 19, 2010	26.62	27.13	26.53	27.13
2036	AMEX	IXJ	Fri, Jan 15, 2010	26.70	26.80	26.43	26.61
2035	AMEX	IXJ	Thu, Jan 14, 2010	26.68	26.87	26.63	26.80
2034	AMEX	IXJ	Wed, Jan 13, 2010	26.26	26.68	26.26	26.61
2033	AMEX	IXJ	Tue, Jan 12, 2010	26.32	26.34	26.16	26.23
2032	AMEX	IXJ	Mon, Jan 11, 2010	26.43	26.47	26.31	26.46
2031	AMEX	IXJ	Fri, Jan 8, 2010	26.18	26.22	26.04	26.22
2030	AMEX	IXJ	Thu, Jan 7, 2010	26.10	26.14	25.99	26.09
2029	AMEX	IXJ	Wed, Jan 6, 2010	26.06	26.17	26.03	26.17
2028	AMEX	IXJ	Tue, Jan 5, 2010	26.21	26.21	25.94	26.08
2027	AMEX	IXJ	Mon, Jan 4, 2010	26.21	26.33	26.18	26.32
2026	AMEX	IXJ	Thu, Dec 31, 2009	26.24	26.24	25.94	26.01
2025	AMEX	IXJ	Wed, Dec 30, 2009	26.10	26.13	26.01	26.09
2024	AMEX	IXJ	Tue, Dec 29, 2009	26.43	26.43	26.21	26.24
2023	AMEX	IXJ	Mon, Dec 28, 2009	26.31	26.31	26.12	26.29
2022	AMEX	IXJ	Thu, Dec 24, 2009	26.25	26.25	26.08	26.12
2021	AMEX	IXJ	Wed, Dec 23, 2009	26.23	26.23	26.08	26.10
2020	AMEX	IXJ	Tue, Dec 22, 2009	25.95	26.11	25.95	26.07
2019	AMEX	IXJ	Mon, Dec 21, 2009	26.02	26.07	25.68	25.92
2018	AMEX	IXJ	Fri, Dec 18, 2009	25.86	25.96	25.76	25.91
2017	AMEX	IXJ	Thu, Dec 17, 2009	26.06	26.06	25.71	25.77
2016	AMEX	IXJ	Wed, Dec 16, 2009	26.20	26.27	26.09	26.12
2015	AMEX	IXJ	Tue, Dec 15, 2009	26.08	26.08	25.95	25.98
2014	AMEX	IXJ	Mon, Dec 14, 2009	26.13	26.18	26.06	26.07
2013	AMEX	IXJ	Fri, Dec 11, 2009	26.02	26.02	25.88	25.95
2012	AMEX	IXJ	Thu, Dec 10, 2009	25.72	25.95	25.72	25.93
2011	AMEX	IXJ	Wed, Dec 9, 2009	25.60	25.73	25.47	25.68
2010	AMEX	IXJ	Tue, Dec 8, 2009	25.74	25.84	25.58	25.63
2009	AMEX	IXJ	Mon, Dec 7, 2009	25.92	26.11	25.86	25.86
2008	AMEX	IXJ	Fri, Dec 4, 2009	26.20	26.31	25.86	25.96
2007	AMEX	IXJ	Thu, Dec 3, 2009	26.18	26.20	25.92	25.93
2006	AMEX	IXJ	Wed, Dec 2, 2009	26.05	26.20	26.00	26.07
2005	AMEX	IXJ	Tue, Dec 1, 2009	25.88	26.08	25.88	25.99
2004	AMEX	IXJ	Mon, Nov 30, 2009	25.58	25.73	25.51	25.66
2003	AMEX	IXJ	Fri, Nov 27, 2009	25.50	25.87	25.39	25.63
2002	AMEX	IXJ	Wed, Nov 25, 2009	25.91	26.11	25.90	26.10
2001	AMEX	IXJ	Tue, Nov 24, 2009	25.70	25.86	25.61	25.78
2000	AMEX	IXJ	Mon, Nov 23, 2009	25.53	25.81	25.53	25.68
1999	AMEX	IXJ	Fri, Nov 20, 2009	25.08	25.38	25.05	25.34
1998	AMEX	IXJ	Thu, Nov 19, 2009	25.15	25.26	24.95	25.25
1997	AMEX	IXJ	Wed, Nov 18, 2009	25.36	25.43	25.19	25.38
1996	AMEX	IXJ	Tue, Nov 17, 2009	25.23	25.35	25.13	25.32
1995	AMEX	IXJ	Mon, Nov 16, 2009	25.09	25.45	25.09	25.36
1994	AMEX	IXJ	Fri, Nov 13, 2009	24.96	25.12	24.88	25.07
1993	AMEX	IXJ	Thu, Nov 12, 2009	25.10	25.17	24.91	24.95
1992	AMEX	IXJ	Wed, Nov 11, 2009	25.23	25.42	24.96	25.16
1991	AMEX	IXJ	Tue, Nov 10, 2009	24.78	25.16	24.76	25.05
1990	AMEX	IXJ	Mon, Nov 9, 2009	24.67	25.04	24.67	24.95
1989	AMEX	IXJ	Fri, Nov 6, 2009	24.27	24.57	24.20	24.51
1988	AMEX	IXJ	Thu, Nov 5, 2009	24.28	24.49	24.12	24.49
1987	AMEX	IXJ	Wed, Nov 4, 2009	23.92	24.33	23.92	24.17
1986	AMEX	IXJ	Tue, Nov 3, 2009	23.68	23.88	23.68	23.81
1985	AMEX	IXJ	Mon, Nov 2, 2009	23.80	24.08	23.65	23.93
1984	AMEX	IXJ	Fri, Oct 30, 2009	24.08	24.20	23.75	23.84
1983	AMEX	IXJ	Thu, Oct 29, 2009	23.96	24.24	23.96	24.16
1982	AMEX	IXJ	Wed, Oct 28, 2009	24.12	24.20	23.88	23.88
1981	AMEX	IXJ	Tue, Oct 27, 2009	24.10	24.34	24.07	24.14
1980	AMEX	IXJ	Mon, Oct 26, 2009	24.33	24.59	24.00	24.00
1979	AMEX	IXJ	Fri, Oct 23, 2009	24.62	24.62	24.19	24.26
1978	AMEX	IXJ	Thu, Oct 22, 2009	24.43	24.66	24.25	24.61
1977	AMEX	IXJ	Wed, Oct 21, 2009	24.63	24.77	24.43	24.44
1976	AMEX	IXJ	Tue, Oct 20, 2009	24.79	24.82	24.56	24.59
1975	AMEX	IXJ	Mon, Oct 19, 2009	24.58	24.90	24.56	24.80
1974	AMEX	IXJ	Fri, Oct 16, 2009	24.58	24.64	24.41	24.49
1973	AMEX	IXJ	Thu, Oct 15, 2009	24.58	24.76	24.53	24.71
1972	AMEX	IXJ	Wed, Oct 14, 2009	24.50	24.68	24.34	24.60
1971	AMEX	IXJ	Tue, Oct 13, 2009	24.25	24.31	24.15	24.18
1970	AMEX	IXJ	Mon, Oct 12, 2009	24.38	24.57	24.29	24.32
1969	AMEX	IXJ	Fri, Oct 9, 2009	24.04	24.24	24.04	24.19
1968	AMEX	IXJ	Thu, Oct 8, 2009	24.16	24.25	24.15	24.17
1967	AMEX	IXJ	Wed, Oct 7, 2009	24.08	24.19	23.95	24.05
1966	AMEX	IXJ	Tue, Oct 6, 2009	23.94	24.18	23.78	24.03
1965	AMEX	IXJ	Mon, Oct 5, 2009	23.70	23.97	23.63	23.88
1964	AMEX	IXJ	Fri, Oct 2, 2009	23.60	23.80	23.60	23.69
1963	AMEX	IXJ	Thu, Oct 1, 2009	24.05	24.09	23.75	23.75
1962	AMEX	IXJ	Wed, Sep 30, 2009	24.36	24.36	23.95	24.18
1961	AMEX	IXJ	Tue, Sep 29, 2009	24.38	24.38	24.15	24.21
1960	AMEX	IXJ	Mon, Sep 28, 2009	24.11	24.42	24.11	24.22
1959	AMEX	IXJ	Fri, Sep 25, 2009	23.89	24.09	23.89	23.90
1958	AMEX	IXJ	Thu, Sep 24, 2009	24.14	24.23	23.87	24.03
1957	AMEX	IXJ	Wed, Sep 23, 2009	24.35	24.47	24.13	24.13
1956	AMEX	IXJ	Tue, Sep 22, 2009	24.49	24.64	24.32	24.37
1955	AMEX	IXJ	Mon, Sep 21, 2009	24.10	24.40	24.01	24.36
1954	AMEX	IXJ	Fri, Sep 18, 2009	24.26	24.37	24.04	24.25
1953	AMEX	IXJ	Thu, Sep 17, 2009	24.08	24.30	24.07	24.18
1952	AMEX	IXJ	Wed, Sep 16, 2009	24.19	24.21	23.95	24.14
1951	AMEX	IXJ	Tue, Sep 15, 2009	24.10	24.10	23.86	23.96
1950	AMEX	IXJ	Mon, Sep 14, 2009	23.86	24.14	23.86	24.12
1949	AMEX	IXJ	Fri, Sep 11, 2009	24.10	24.12	23.93	23.95
1948	AMEX	IXJ	Thu, Sep 10, 2009	23.77	24.14	23.70	24.00
1947	AMEX	IXJ	Wed, Sep 9, 2009	23.64	23.88	23.64	23.77
1946	AMEX	IXJ	Tue, Sep 8, 2009	23.82	23.82	23.50	23.60
1945	AMEX	IXJ	Fri, Sep 4, 2009	23.23	23.55	23.23	23.50
1944	AMEX	IXJ	Thu, Sep 3, 2009	23.30	23.35	23.07	23.27
1943	AMEX	IXJ	Wed, Sep 2, 2009	23.26	23.42	23.00	23.27
1942	AMEX	IXJ	Tue, Sep 1, 2009	23.50	23.70	23.21	23.32
1941	AMEX	IXJ	Mon, Aug 31, 2009	23.59	23.87	23.51	23.63
1940	AMEX	IXJ	Fri, Aug 28, 2009	23.98	23.98	23.54	23.64
1939	AMEX	IXJ	Thu, Aug 27, 2009	23.72	23.91	23.57	23.81
1938	AMEX	IXJ	Wed, Aug 26, 2009	23.79	23.90	23.64	23.76
1937	AMEX	IXJ	Tue, Aug 25, 2009	23.77	23.98	23.73	23.83
1936	AMEX	IXJ	Mon, Aug 24, 2009	23.66	24.01	23.61	23.70
1935	AMEX	IXJ	Fri, Aug 21, 2009	23.66	23.81	23.54	23.66
1934	AMEX	IXJ	Thu, Aug 20, 2009	23.24	23.39	23.19	23.32
1933	AMEX	IXJ	Wed, Aug 19, 2009	22.89	23.34	22.74	23.25
1932	AMEX	IXJ	Tue, Aug 18, 2009	22.89	23.05	22.80	22.95
1931	AMEX	IXJ	Mon, Aug 17, 2009	22.81	23.01	22.75	22.94
1930	AMEX	IXJ	Fri, Aug 14, 2009	23.15	23.17	22.83	23.05
1929	AMEX	IXJ	Thu, Aug 13, 2009	23.14	23.17	22.90	23.10
1928	AMEX	IXJ	Wed, Aug 12, 2009	22.98	23.23	22.96	23.07
1927	AMEX	IXJ	Tue, Aug 11, 2009	23.00	23.08	22.89	23.00
1926	AMEX	IXJ	Mon, Aug 10, 2009	22.95	23.05	22.94	23.03
1925	AMEX	IXJ	Fri, Aug 7, 2009	22.92	23.17	22.92	23.06
1924	AMEX	IXJ	Thu, Aug 6, 2009	23.07	23.07	22.77	22.93
1923	AMEX	IXJ	Wed, Aug 5, 2009	23.17	23.23	22.96	23.14
1922	AMEX	IXJ	Tue, Aug 4, 2009	23.13	23.48	23.09	23.21
1921	AMEX	IXJ	Mon, Aug 3, 2009	23.29	23.40	23.02	23.20
1920	AMEX	IXJ	Fri, Jul 31, 2009	23.09	23.26	23.01	23.03
1919	AMEX	IXJ	Thu, Jul 30, 2009	23.19	23.33	23.01	23.01
1918	AMEX	IXJ	Wed, Jul 29, 2009	23.01	23.06	22.84	22.95
1917	AMEX	IXJ	Tue, Jul 28, 2009	22.91	23.07	22.83	22.96
1916	AMEX	IXJ	Mon, Jul 27, 2009	22.88	22.91	22.72	22.89
1915	AMEX	IXJ	Fri, Jul 24, 2009	22.70	22.94	22.57	22.90
1914	AMEX	IXJ	Thu, Jul 23, 2009	22.41	22.75	22.30	22.66
1913	AMEX	IXJ	Wed, Jul 22, 2009	22.25	22.32	22.10	22.13
1912	AMEX	IXJ	Tue, Jul 21, 2009	22.21	22.29	22.09	22.24
1911	AMEX	IXJ	Mon, Jul 20, 2009	21.92	22.06	21.82	21.99
1910	AMEX	IXJ	Fri, Jul 17, 2009	21.77	21.85	21.72	21.77
1909	AMEX	IXJ	Thu, Jul 16, 2009	21.78	22.00	21.70	21.93
1908	AMEX	IXJ	Wed, Jul 15, 2009	21.43	21.71	21.41	21.70
1907	AMEX	IXJ	Tue, Jul 14, 2009	21.39	21.47	21.27	21.42
1906	AMEX	IXJ	Mon, Jul 13, 2009	20.97	21.44	20.78	21.43
1905	AMEX	IXJ	Fri, Jul 10, 2009	21.13	21.14	20.91	21.06
1904	AMEX	IXJ	Thu, Jul 9, 2009	21.45	21.48	21.14	21.25
1903	AMEX	IXJ	Wed, Jul 8, 2009	21.11	21.46	21.11	21.34
1902	AMEX	IXJ	Tue, Jul 7, 2009	21.18	21.41	21.12	21.12
1901	AMEX	IXJ	Mon, Jul 6, 2009	21.17	21.41	21.05	21.32
1900	AMEX	IXJ	Thu, Jul 2, 2009	21.41	21.41	21.14	21.14
1899	AMEX	IXJ	Wed, Jul 1, 2009	21.59	21.78	21.54	21.59
1898	AMEX	IXJ	Tue, Jun 30, 2009	21.68	21.73	21.41	21.58
1897	AMEX	IXJ	Mon, Jun 29, 2009	21.62	21.71	21.39	21.71
1896	AMEX	IXJ	Fri, Jun 26, 2009	21.55	21.59	21.33	21.54
1895	AMEX	IXJ	Thu, Jun 25, 2009	21.11	21.73	21.05	21.57
1894	AMEX	IXJ	Wed, Jun 24, 2009	21.31	21.48	21.17	21.28
1893	AMEX	IXJ	Tue, Jun 23, 2009	21.22	21.36	21.20	21.26
1892	AMEX	IXJ	Mon, Jun 22, 2009	21.48	21.48	21.06	21.06
1891	AMEX	IXJ	Fri, Jun 19, 2009	21.97	22.12	21.84	21.94
1890	AMEX	IXJ	Thu, Jun 18, 2009	21.43	21.87	21.41	21.70
1889	AMEX	IXJ	Wed, Jun 17, 2009	21.08	21.56	21.08	21.39
1888	AMEX	IXJ	Tue, Jun 16, 2009	21.08	21.35	21.04	21.07
1887	AMEX	IXJ	Mon, Jun 15, 2009	21.36	21.36	20.93	21.06
1886	AMEX	IXJ	Fri, Jun 12, 2009	21.34	21.75	21.34	21.59
1885	AMEX	IXJ	Thu, Jun 11, 2009	21.20	21.57	21.20	21.35
1884	AMEX	IXJ	Wed, Jun 10, 2009	21.19	21.28	20.88	21.05
1883	AMEX	IXJ	Tue, Jun 9, 2009	21.18	21.26	21.10	21.18
1882	AMEX	IXJ	Mon, Jun 8, 2009	21.07	21.24	20.92	21.11
1881	AMEX	IXJ	Fri, Jun 5, 2009	21.21	21.46	21.12	21.24
1880	AMEX	IXJ	Thu, Jun 4, 2009	21.59	21.71	21.32	21.44
1879	AMEX	IXJ	Wed, Jun 3, 2009	21.52	21.54	21.36	21.54
1878	AMEX	IXJ	Tue, Jun 2, 2009	21.47	21.83	21.47	21.70
1877	AMEX	IXJ	Mon, Jun 1, 2009	21.50	21.74	21.50	21.62
1876	AMEX	IXJ	Fri, May 29, 2009	21.17	21.36	21.08	21.36
1875	AMEX	IXJ	Thu, May 28, 2009	21.09	21.24	20.98	21.10
1874	AMEX	IXJ	Wed, May 27, 2009	21.36	21.36	21.00	21.01
1873	AMEX	IXJ	Tue, May 26, 2009	20.89	21.39	20.84	21.28
1872	AMEX	IXJ	Fri, May 22, 2009	20.95	21.16	20.95	21.01
1871	AMEX	IXJ	Thu, May 21, 2009	21.04	21.15	20.83	21.02
1870	AMEX	IXJ	Wed, May 20, 2009	21.12	21.42	21.09	21.09
1869	AMEX	IXJ	Tue, May 19, 2009	21.09	21.14	20.93	21.05
1868	AMEX	IXJ	Mon, May 18, 2009	20.87	21.07	20.75	21.05
1867	AMEX	IXJ	Fri, May 15, 2009	20.95	21.04	20.65	20.71
1866	AMEX	IXJ	Thu, May 14, 2009	20.97	21.20	20.95	21.14
1865	AMEX	IXJ	Wed, May 13, 2009	20.89	21.27	20.89	20.95
1864	AMEX	IXJ	Tue, May 12, 2009	20.70	21.04	20.70	21.00
1863	AMEX	IXJ	Mon, May 11, 2009	20.61	20.74	20.61	20.72
1862	AMEX	IXJ	Fri, May 8, 2009	20.62	20.92	20.62	20.83
1861	AMEX	IXJ	Thu, May 7, 2009	20.39	20.63	20.21	20.51
1860	AMEX	IXJ	Wed, May 6, 2009	20.38	20.74	20.14	20.27
1859	AMEX	IXJ	Tue, May 5, 2009	20.11	20.35	20.11	20.22
1858	AMEX	IXJ	Mon, May 4, 2009	20.16	20.38	19.95	20.30
1857	AMEX	IXJ	Fri, May 1, 2009	19.86	20.00	19.75	19.83
1856	AMEX	IXJ	Thu, Apr 30, 2009	20.29	20.29	19.84	19.96
1855	AMEX	IXJ	Wed, Apr 29, 2009	20.08	20.13	19.85	19.94
1854	AMEX	IXJ	Tue, Apr 28, 2009	19.89	20.04	19.65	19.90
1853	AMEX	IXJ	Mon, Apr 27, 2009	19.78	19.98	19.67	19.78
1852	AMEX	IXJ	Fri, Apr 24, 2009	19.89	20.16	19.42	19.53
1851	AMEX	IXJ	Thu, Apr 23, 2009	19.31	19.49	19.05	19.47
1850	AMEX	IXJ	Wed, Apr 22, 2009	19.45	19.54	19.29	19.31
1849	AMEX	IXJ	Tue, Apr 21, 2009	19.80	19.80	19.48	19.64
1848	AMEX	IXJ	Mon, Apr 20, 2009	20.29	20.29	19.60	19.62
1847	AMEX	IXJ	Fri, Apr 17, 2009	20.25	20.25	19.91	20.10
1846	AMEX	IXJ	Thu, Apr 16, 2009	20.06	20.12	19.76	19.97
1845	AMEX	IXJ	Wed, Apr 15, 2009	19.76	19.89	19.68	19.87
1844	AMEX	IXJ	Tue, Apr 14, 2009	19.83	19.83	19.63	19.66
1843	AMEX	IXJ	Mon, Apr 13, 2009	19.49	19.98	19.49	19.87
1842	AMEX	IXJ	Thu, Apr 9, 2009	19.70	19.88	19.61	19.71
1841	AMEX	IXJ	Wed, Apr 8, 2009	19.53	19.75	19.53	19.64
1840	AMEX	IXJ	Tue, Apr 7, 2009	19.52	19.73	19.38	19.62
1839	AMEX	IXJ	Mon, Apr 6, 2009	19.82	19.84	18.80	19.67
1838	AMEX	IXJ	Fri, Apr 3, 2009	20.06	20.06	19.55	19.68
1837	AMEX	IXJ	Thu, Apr 2, 2009	20.25	20.30	19.99	20.00
1836	AMEX	IXJ	Wed, Apr 1, 2009	19.77	20.05	19.52	19.96
1835	AMEX	IXJ	Tue, Mar 31, 2009	19.77	20.23	19.77	19.91
1834	AMEX	IXJ	Mon, Mar 30, 2009	19.47	19.71	19.43	19.68
1833	AMEX	IXJ	Fri, Mar 27, 2009	19.89	20.02	19.78	19.78
1832	AMEX	IXJ	Thu, Mar 26, 2009	19.89	20.21	19.87	20.08
1831	AMEX	IXJ	Wed, Mar 25, 2009	19.92	20.12	19.59	20.00
1830	AMEX	IXJ	Tue, Mar 24, 2009	20.02	20.03	19.69	19.74
1829	AMEX	IXJ	Mon, Mar 23, 2009	19.75	20.08	19.45	20.00
1828	AMEX	IXJ	Fri, Mar 20, 2009	19.35	19.56	19.20	19.29
1827	AMEX	IXJ	Thu, Mar 19, 2009	19.55	20.08	19.19	19.32
1826	AMEX	IXJ	Wed, Mar 18, 2009	19.64	19.99	19.41	19.69
1825	AMEX	IXJ	Tue, Mar 17, 2009	19.20	19.64	19.16	19.59
1824	AMEX	IXJ	Mon, Mar 16, 2009	19.50	19.73	19.24	19.24
1823	AMEX	IXJ	Fri, Mar 13, 2009	19.23	19.46	18.95	19.38
1822	AMEX	IXJ	Thu, Mar 12, 2009	18.05	18.98	18.05	18.89
1821	AMEX	IXJ	Wed, Mar 11, 2009	18.55	18.73	18.11	18.14
1820	AMEX	IXJ	Tue, Mar 10, 2009	17.82	18.40	17.81	18.39
1819	AMEX	IXJ	Mon, Mar 9, 2009	17.97	18.05	17.65	17.75
1818	AMEX	IXJ	Fri, Mar 6, 2009	17.80	18.20	17.66	17.96
1817	AMEX	IXJ	Thu, Mar 5, 2009	18.03	18.23	17.71	17.81
1816	AMEX	IXJ	Wed, Mar 4, 2009	17.97	18.60	17.86	18.28
1815	AMEX	IXJ	Tue, Mar 3, 2009	18.07	18.31	17.75	17.95
1814	AMEX	IXJ	Mon, Mar 2, 2009	18.25	18.37	17.87	17.97
1813	AMEX	IXJ	Fri, Feb 27, 2009	19.13	19.35	18.42	18.42
1812	AMEX	IXJ	Thu, Feb 26, 2009	20.48	20.48	19.31	19.36
1811	AMEX	IXJ	Wed, Feb 25, 2009	20.43	20.51	20.10	20.17
1810	AMEX	IXJ	Tue, Feb 24, 2009	20.43	20.77	20.32	20.70
1809	AMEX	IXJ	Mon, Feb 23, 2009	21.21	21.21	20.30	20.36
1808	AMEX	IXJ	Fri, Feb 20, 2009	20.27	21.02	20.27	20.81
1807	AMEX	IXJ	Thu, Feb 19, 2009	21.23	21.32	20.94	20.94
1806	AMEX	IXJ	Wed, Feb 18, 2009	21.22	21.23	20.90	21.16
1805	AMEX	IXJ	Tue, Feb 17, 2009	21.12	21.62	21.02	21.18
1804	AMEX	IXJ	Fri, Feb 13, 2009	21.73	21.87	21.62	21.70
1803	AMEX	IXJ	Thu, Feb 12, 2009	21.82	21.91	21.24	21.91
1802	AMEX	IXJ	Wed, Feb 11, 2009	21.47	21.80	21.47	21.77
1801	AMEX	IXJ	Tue, Feb 10, 2009	22.16	22.16	21.30	21.40
1800	AMEX	IXJ	Mon, Feb 9, 2009	22.60	22.60	21.88	22.11
1799	AMEX	IXJ	Fri, Feb 6, 2009	21.78	22.22	21.70	22.14
1798	AMEX	IXJ	Thu, Feb 5, 2009	21.75	22.03	21.55	21.95
1797	AMEX	IXJ	Wed, Feb 4, 2009	21.99	22.15	21.60	21.66
1796	AMEX	IXJ	Tue, Feb 3, 2009	21.56	22.16	21.56	22.07
1795	AMEX	IXJ	Mon, Feb 2, 2009	21.30	21.75	21.30	21.57
1794	AMEX	IXJ	Fri, Jan 30, 2009	21.61	21.70	21.39	21.48
1793	AMEX	IXJ	Thu, Jan 29, 2009	21.78	21.82	21.50	21.56
1792	AMEX	IXJ	Wed, Jan 28, 2009	22.06	22.20	21.91	22.04
1791	AMEX	IXJ	Tue, Jan 27, 2009	21.55	22.07	21.55	21.97
1790	AMEX	IXJ	Mon, Jan 26, 2009	21.68	21.87	21.53	21.62
1789	AMEX	IXJ	Fri, Jan 23, 2009	21.66	21.73	21.17	21.73
1788	AMEX	IXJ	Thu, Jan 22, 2009	21.34	21.70	21.25	21.69
1787	AMEX	IXJ	Wed, Jan 21, 2009	21.30	21.74	21.02	21.70
1786	AMEX	IXJ	Tue, Jan 20, 2009	21.65	22.48	21.12	21.22
1785	AMEX	IXJ	Fri, Jan 16, 2009	21.78	21.94	21.53	21.87
1784	AMEX	IXJ	Thu, Jan 15, 2009	21.69	21.79	21.13	21.73
1783	AMEX	IXJ	Wed, Jan 14, 2009	21.73	21.73	21.38	21.57
1782	AMEX	IXJ	Tue, Jan 13, 2009	21.67	21.96	21.65	21.84
1781	AMEX	IXJ	Mon, Jan 12, 2009	22.24	22.24	21.71	21.82
1780	AMEX	IXJ	Fri, Jan 9, 2009	22.40	22.40	22.07	22.18
1779	AMEX	IXJ	Thu, Jan 8, 2009	22.34	22.46	22.09	22.38
1778	AMEX	IXJ	Wed, Jan 7, 2009	22.48	22.49	22.09	22.22
1777	AMEX	IXJ	Tue, Jan 6, 2009	22.43	22.62	22.10	22.27
1776	AMEX	IXJ	Mon, Jan 5, 2009	22.58	22.64	22.28	22.47
1775	AMEX	IXJ	Fri, Jan 2, 2009	22.49	22.88	22.34	22.88
1774	AMEX	IXJ	Wed, Dec 31, 2008	22.13	22.68	22.13	22.62
1773	AMEX	IXJ	Tue, Dec 30, 2008	21.88	22.27	21.88	22.27
1772	AMEX	IXJ	Mon, Dec 29, 2008	21.77	21.95	21.44	21.74
1771	AMEX	IXJ	Fri, Dec 26, 2008	21.74	21.79	21.45	21.53
1770	AMEX	IXJ	Wed, Dec 24, 2008	21.35	22.27	21.28	21.65
1769	AMEX	IXJ	Tue, Dec 23, 2008	21.86	22.05	21.42	21.45
1768	AMEX	IXJ	Mon, Dec 22, 2008	22.01	22.01	21.41	21.79
1767	AMEX	IXJ	Fri, Dec 19, 2008	21.83	22.29	21.81	21.88
1766	AMEX	IXJ	Thu, Dec 18, 2008	21.87	22.34	21.66	21.91
1765	AMEX	IXJ	Wed, Dec 17, 2008	21.86	22.22	21.70	21.94
1764	AMEX	IXJ	Tue, Dec 16, 2008	21.17	22.15	21.03	22.15
1763	AMEX	IXJ	Mon, Dec 15, 2008	21.26	21.30	20.77	21.14
1762	AMEX	IXJ	Fri, Dec 12, 2008	20.93	21.21	19.95	21.05
1761	AMEX	IXJ	Thu, Dec 11, 2008	21.18	21.60	20.84	20.97
1760	AMEX	IXJ	Wed, Dec 10, 2008	21.26	21.26	20.86	21.21
1759	AMEX	IXJ	Tue, Dec 9, 2008	21.15	21.40	20.88	21.01
1758	AMEX	IXJ	Mon, Dec 8, 2008	21.31	21.60	21.15	21.25
1757	AMEX	IXJ	Fri, Dec 5, 2008	20.33	21.22	20.04	21.12
1756	AMEX	IXJ	Thu, Dec 4, 2008	20.82	20.98	20.28	20.48
1755	AMEX	IXJ	Wed, Dec 3, 2008	20.30	21.00	20.01	21.00
1754	AMEX	IXJ	Tue, Dec 2, 2008	19.82	20.43	19.81	20.30
1753	AMEX	IXJ	Mon, Dec 1, 2008	20.70	20.87	19.70	19.76
1752	AMEX	IXJ	Fri, Nov 28, 2008	20.54	20.91	20.54	20.85
1751	AMEX	IXJ	Wed, Nov 26, 2008	20.41	20.67	20.14	20.61
1750	AMEX	IXJ	Tue, Nov 25, 2008	20.62	20.87	20.17	20.49
1749	AMEX	IXJ	Mon, Nov 24, 2008	19.82	20.76	19.82	20.44
1748	AMEX	IXJ	Fri, Nov 21, 2008	19.09	19.71	18.53	19.71
1747	AMEX	IXJ	Thu, Nov 20, 2008	20.27	20.55	18.89	19.03
1746	AMEX	IXJ	Wed, Nov 19, 2008	21.37	21.61	20.30	20.31
1745	AMEX	IXJ	Tue, Nov 18, 2008	21.39	21.70	20.80	21.47
1744	AMEX	IXJ	Mon, Nov 17, 2008	21.57	21.87	21.28	21.33
1743	AMEX	IXJ	Fri, Nov 14, 2008	22.44	22.52	21.79	21.79
1742	AMEX	IXJ	Thu, Nov 13, 2008	21.03	22.74	20.79	22.74
1741	AMEX	IXJ	Wed, Nov 12, 2008	21.75	21.87	21.13	21.17
1740	AMEX	IXJ	Tue, Nov 11, 2008	22.02	22.13	21.58	21.78
1739	AMEX	IXJ	Mon, Nov 10, 2008	22.21	22.62	21.85	22.03
1738	AMEX	IXJ	Fri, Nov 7, 2008	21.84	22.27	21.80	22.18
1737	AMEX	IXJ	Thu, Nov 6, 2008	22.19	22.37	21.27	21.35
1736	AMEX	IXJ	Wed, Nov 5, 2008	23.00	23.00	22.06	22.20
1735	AMEX	IXJ	Tue, Nov 4, 2008	23.01	23.38	23.00	23.35
1734	AMEX	IXJ	Mon, Nov 3, 2008	22.63	22.90	22.60	22.86
1733	AMEX	IXJ	Fri, Oct 31, 2008	22.13	22.89	22.13	22.59
1732	AMEX	IXJ	Thu, Oct 30, 2008	21.92	22.41	21.72	22.29
1731	AMEX	IXJ	Wed, Oct 29, 2008	21.99	22.57	21.77	21.77
1730	AMEX	IXJ	Tue, Oct 28, 2008	20.63	22.26	20.56	22.22
1729	AMEX	IXJ	Mon, Oct 27, 2008	20.88	21.33	20.63	20.63
1728	AMEX	IXJ	Fri, Oct 24, 2008	20.50	21.56	20.08	21.25
1727	AMEX	IXJ	Thu, Oct 23, 2008	21.65	22.23	20.96	21.75
1726	AMEX	IXJ	Wed, Oct 22, 2008	22.25	22.28	21.16	21.39
1725	AMEX	IXJ	Tue, Oct 21, 2008	22.92	23.18	22.47	22.52
1724	AMEX	IXJ	Mon, Oct 20, 2008	22.39	23.17	22.33	23.17
1723	AMEX	IXJ	Fri, Oct 17, 2008	21.99	23.15	21.72	22.26
1722	AMEX	IXJ	Thu, Oct 16, 2008	21.25	22.12	20.50	22.04
1721	AMEX	IXJ	Wed, Oct 15, 2008	22.54	22.54	20.99	21.14
1720	AMEX	IXJ	Tue, Oct 14, 2008	25.58	25.58	22.13	22.59
1719	AMEX	IXJ	Mon, Oct 13, 2008	20.60	22.52	20.59	22.52
1718	AMEX	IXJ	Fri, Oct 10, 2008	18.99	21.05	17.44	20.17
1717	AMEX	IXJ	Thu, Oct 9, 2008	22.69	22.74	20.72	21.09
1716	AMEX	IXJ	Wed, Oct 8, 2008	22.80	23.29	22.42	22.68
1715	AMEX	IXJ	Tue, Oct 7, 2008	23.93	24.24	22.92	22.92
1714	AMEX	IXJ	Mon, Oct 6, 2008	24.61	24.61	22.90	23.82
1713	AMEX	IXJ	Fri, Oct 3, 2008	24.88	25.45	24.71	24.76
1712	AMEX	IXJ	Thu, Oct 2, 2008	25.29	25.31	24.85	24.92
1711	AMEX	IXJ	Wed, Oct 1, 2008	25.21	25.34	25.03	25.34
1710	AMEX	IXJ	Tue, Sep 30, 2008	24.57	25.29	24.52	25.22
1709	AMEX	IXJ	Mon, Sep 29, 2008	25.84	25.84	24.38	24.60
1708	AMEX	IXJ	Fri, Sep 26, 2008	25.98	26.07	25.71	26.02
1707	AMEX	IXJ	Thu, Sep 25, 2008	25.31	26.13	25.31	25.85
1706	AMEX	IXJ	Wed, Sep 24, 2008	25.35	25.62	25.33	25.43
1705	AMEX	IXJ	Tue, Sep 23, 2008	25.53	26.00	25.33	25.35
1704	AMEX	IXJ	Mon, Sep 22, 2008	26.06	26.27	25.48	25.51
1703	AMEX	IXJ	Fri, Sep 19, 2008	27.50	28.75	25.94	28.19
1702	AMEX	IXJ	Thu, Sep 18, 2008	25.28	26.29	25.26	26.16
1701	AMEX	IXJ	Wed, Sep 17, 2008	26.17	26.17	25.39	25.39
1700	AMEX	IXJ	Tue, Sep 16, 2008	25.80	26.19	25.67	26.13
1699	AMEX	IXJ	Mon, Sep 15, 2008	26.28	26.42	26.14	26.17
1698	AMEX	IXJ	Fri, Sep 12, 2008	26.45	26.65	26.31	26.56
1697	AMEX	IXJ	Thu, Sep 11, 2008	26.28	26.63	26.13	26.63
1696	AMEX	IXJ	Wed, Sep 10, 2008	26.35	26.54	26.35	26.35
1695	AMEX	IXJ	Tue, Sep 9, 2008	26.63	26.77	26.16	26.16
1694	AMEX	IXJ	Mon, Sep 8, 2008	27.60	27.60	26.12	26.45
1693	AMEX	IXJ	Fri, Sep 5, 2008	26.29	26.31	26.00	26.31
1692	AMEX	IXJ	Thu, Sep 4, 2008	27.10	27.24	26.36	26.38
1691	AMEX	IXJ	Wed, Sep 3, 2008	26.93	27.14	26.93	27.12
1690	AMEX	IXJ	Tue, Sep 2, 2008	27.26	27.52	26.98	27.05
1689	AMEX	IXJ	Fri, Aug 29, 2008	27.35	27.45	27.11	27.11
1688	AMEX	IXJ	Thu, Aug 28, 2008	27.19	27.43	27.19	27.38
1687	AMEX	IXJ	Wed, Aug 27, 2008	27.22	27.22	26.96	27.15
1686	AMEX	IXJ	Tue, Aug 26, 2008	26.94	27.14	26.90	27.09
1685	AMEX	IXJ	Mon, Aug 25, 2008	27.32	27.32	26.94	27.02
1684	AMEX	IXJ	Fri, Aug 22, 2008	27.13	27.40	27.13	27.35
1683	AMEX	IXJ	Thu, Aug 21, 2008	27.03	27.27	26.96	27.26
1682	AMEX	IXJ	Wed, Aug 20, 2008	27.37	27.37	27.02	27.20
1681	AMEX	IXJ	Tue, Aug 19, 2008	27.38	27.56	27.25	27.39
1680	AMEX	IXJ	Mon, Aug 18, 2008	27.89	27.89	27.34	27.46
1679	AMEX	IXJ	Fri, Aug 15, 2008	27.66	27.78	27.59	27.78
1678	AMEX	IXJ	Thu, Aug 14, 2008	27.67	27.78	27.42	27.61
1677	AMEX	IXJ	Wed, Aug 13, 2008	27.79	27.79	27.41	27.64
1676	AMEX	IXJ	Tue, Aug 12, 2008	27.82	27.82	27.55	27.65
1675	AMEX	IXJ	Mon, Aug 11, 2008	27.94	27.94	27.65	27.76
1674	AMEX	IXJ	Fri, Aug 8, 2008	27.37	27.87	27.29	27.85
1673	AMEX	IXJ	Thu, Aug 7, 2008	27.58	27.71	27.26	27.37
1672	AMEX	IXJ	Wed, Aug 6, 2008	27.82	27.93	27.54	27.78
1671	AMEX	IXJ	Tue, Aug 5, 2008	27.47	27.86	27.42	27.83
1670	AMEX	IXJ	Mon, Aug 4, 2008	27.05	27.52	27.05	27.27
1669	AMEX	IXJ	Fri, Aug 1, 2008	27.01	27.07	26.79	26.91
1668	AMEX	IXJ	Thu, Jul 31, 2008	27.01	27.33	26.98	26.98
1667	AMEX	IXJ	Wed, Jul 30, 2008	27.05	27.15	26.74	26.97
1666	AMEX	IXJ	Tue, Jul 29, 2008	27.01	27.10	26.91	27.08
1665	AMEX	IXJ	Mon, Jul 28, 2008	27.14	27.23	26.87	26.87
1664	AMEX	IXJ	Fri, Jul 25, 2008	26.93	27.18	26.93	27.16
1663	AMEX	IXJ	Thu, Jul 24, 2008	26.87	27.03	26.81	26.83
1662	AMEX	IXJ	Wed, Jul 23, 2008	26.83	26.91	26.31	26.79
1661	AMEX	IXJ	Tue, Jul 22, 2008	26.51	26.81	26.49	26.75
1660	AMEX	IXJ	Mon, Jul 21, 2008	26.84	26.84	26.47	26.55
1659	AMEX	IXJ	Fri, Jul 18, 2008	26.63	26.76	26.60	26.76
1658	AMEX	IXJ	Thu, Jul 17, 2008	26.57	26.73	26.43	26.71
1657	AMEX	IXJ	Wed, Jul 16, 2008	26.38	26.68	26.37	26.67
1656	AMEX	IXJ	Tue, Jul 15, 2008	26.17	26.62	26.17	26.44
1655	AMEX	IXJ	Mon, Jul 14, 2008	26.41	26.48	26.13	26.18
1654	AMEX	IXJ	Fri, Jul 11, 2008	26.51	26.51	26.16	26.29
1653	AMEX	IXJ	Thu, Jul 10, 2008	26.60	26.80	26.55	26.78
1652	AMEX	IXJ	Wed, Jul 9, 2008	26.71	27.00	26.51	26.51
1651	AMEX	IXJ	Tue, Jul 8, 2008	25.96	26.62	25.96	26.62
1650	AMEX	IXJ	Mon, Jul 7, 2008	25.17	26.13	25.17	25.84
1649	AMEX	IXJ	Thu, Jul 3, 2008	26.23	26.26	25.94	26.08
1648	AMEX	IXJ	Wed, Jul 2, 2008	26.10	26.28	25.91	25.92
1647	AMEX	IXJ	Tue, Jul 1, 2008	25.72	25.91	25.60	25.87
1646	AMEX	IXJ	Mon, Jun 30, 2008	25.74	25.96	25.72	25.78
1645	AMEX	IXJ	Fri, Jun 27, 2008	25.39	25.66	25.39	25.46
1644	AMEX	IXJ	Thu, Jun 26, 2008	25.65	25.95	25.43	25.43
1643	AMEX	IXJ	Wed, Jun 25, 2008	25.52	26.01	25.52	25.80
1642	AMEX	IXJ	Tue, Jun 24, 2008	25.40	25.64	25.37	25.54
1641	AMEX	IXJ	Mon, Jun 23, 2008	25.24	25.50	25.24	25.43
1640	AMEX	IXJ	Fri, Jun 20, 2008	26.07	26.07	25.58	25.66
1639	AMEX	IXJ	Thu, Jun 19, 2008	25.82	26.17	25.74	25.98
1638	AMEX	IXJ	Wed, Jun 18, 2008	26.14	26.15	25.82	25.84
1637	AMEX	IXJ	Tue, Jun 17, 2008	26.01	26.23	25.85	25.85
1636	AMEX	IXJ	Mon, Jun 16, 2008	26.00	26.12	25.81	26.03
1635	AMEX	IXJ	Fri, Jun 13, 2008	25.74	26.07	25.74	26.07
1634	AMEX	IXJ	Thu, Jun 12, 2008	25.76	25.98	25.71	25.78
1633	AMEX	IXJ	Wed, Jun 11, 2008	25.98	26.09	25.72	25.74
1632	AMEX	IXJ	Tue, Jun 10, 2008	26.05	26.19	26.00	26.07
1631	AMEX	IXJ	Mon, Jun 9, 2008	26.66	26.66	26.19	26.42
1630	AMEX	IXJ	Fri, Jun 6, 2008	26.91	27.10	26.50	26.53
1629	AMEX	IXJ	Thu, Jun 5, 2008	26.88	27.23	26.88	27.23
1628	AMEX	IXJ	Wed, Jun 4, 2008	26.70	26.99	26.70	26.81
1627	AMEX	IXJ	Tue, Jun 3, 2008	26.95	27.08	26.77	26.92
1626	AMEX	IXJ	Mon, Jun 2, 2008	27.08	27.22	26.73	26.97
1625	AMEX	IXJ	Fri, May 30, 2008	26.95	27.15	26.95	27.05
1624	AMEX	IXJ	Thu, May 29, 2008	26.62	27.10	26.62	26.95
1623	AMEX	IXJ	Wed, May 28, 2008	26.83	26.83	26.58	26.71
1622	AMEX	IXJ	Tue, May 27, 2008	26.88	26.88	26.63	26.79
1621	AMEX	IXJ	Fri, May 23, 2008	26.70	26.83	26.58	26.72
1620	AMEX	IXJ	Thu, May 22, 2008	26.68	26.98	26.68	26.89
1619	AMEX	IXJ	Wed, May 21, 2008	26.89	27.11	26.67	26.76
1618	AMEX	IXJ	Tue, May 20, 2008	27.00	27.08	26.79	26.85
1617	AMEX	IXJ	Mon, May 19, 2008	26.88	26.99	26.80	26.87
1616	AMEX	IXJ	Fri, May 16, 2008	26.68	26.84	26.63	26.83
1615	AMEX	IXJ	Thu, May 15, 2008	26.68	26.68	26.48	26.68
1614	AMEX	IXJ	Wed, May 14, 2008	26.58	26.66	26.43	26.47
1613	AMEX	IXJ	Tue, May 13, 2008	26.48	26.58	26.38	26.44
1612	AMEX	IXJ	Mon, May 12, 2008	26.29	26.56	26.29	26.56
1611	AMEX	IXJ	Fri, May 9, 2008	26.42	26.42	26.22	26.36
1610	AMEX	IXJ	Thu, May 8, 2008	26.59	26.60	26.44	26.47
1609	AMEX	IXJ	Wed, May 7, 2008	26.67	26.72	26.32	26.32
1608	AMEX	IXJ	Tue, May 6, 2008	26.98	26.98	26.62	26.86
1607	AMEX	IXJ	Mon, May 5, 2008	26.78	26.93	26.77	26.78
1606	AMEX	IXJ	Fri, May 2, 2008	26.88	27.00	26.78	26.80
1605	AMEX	IXJ	Thu, May 1, 2008	26.58	26.97	26.49	26.97
1604	AMEX	IXJ	Wed, Apr 30, 2008	26.59	26.76	26.47	26.47
1603	AMEX	IXJ	Tue, Apr 29, 2008	26.80	26.80	26.49	26.54
1602	AMEX	IXJ	Mon, Apr 28, 2008	26.75	26.91	26.75	26.87
1601	AMEX	IXJ	Fri, Apr 25, 2008	26.77	26.88	26.64	26.73
1600	AMEX	IXJ	Thu, Apr 24, 2008	26.45	26.68	26.30	26.63
1599	AMEX	IXJ	Wed, Apr 23, 2008	26.24	26.55	26.24	26.48
1598	AMEX	IXJ	Tue, Apr 22, 2008	26.35	26.35	26.15	26.19
1597	AMEX	IXJ	Mon, Apr 21, 2008	26.54	26.67	26.39	26.55
1596	AMEX	IXJ	Fri, Apr 18, 2008	26.40	26.48	26.32	26.41
1595	AMEX	IXJ	Thu, Apr 17, 2008	26.23	26.25	26.00	26.05
1594	AMEX	IXJ	Wed, Apr 16, 2008	26.25	26.45	26.25	26.42
1593	AMEX	IXJ	Tue, Apr 15, 2008	26.37	26.37	26.08	26.12
1592	AMEX	IXJ	Mon, Apr 14, 2008	26.25	26.33	26.16	26.25
1591	AMEX	IXJ	Fri, Apr 11, 2008	26.59	26.67	26.27	26.27
1590	AMEX	IXJ	Thu, Apr 10, 2008	26.56	26.86	26.56	26.81
1589	AMEX	IXJ	Wed, Apr 9, 2008	26.75	26.78	26.53	26.60
1588	AMEX	IXJ	Tue, Apr 8, 2008	26.85	26.91	26.76	26.83
1587	AMEX	IXJ	Mon, Apr 7, 2008	26.90	27.17	26.90	26.99
1586	AMEX	IXJ	Fri, Apr 4, 2008	26.75	27.08	26.73	26.97
1585	AMEX	IXJ	Thu, Apr 3, 2008	26.61	26.81	26.61	26.66
1584	AMEX	IXJ	Wed, Apr 2, 2008	26.86	26.98	26.66	26.75
1583	AMEX	IXJ	Tue, Apr 1, 2008	26.38	26.96	26.38	26.89
1582	AMEX	IXJ	Mon, Mar 31, 2008	26.23	26.38	26.07	26.27
1581	AMEX	IXJ	Fri, Mar 28, 2008	26.37	26.66	26.34	26.42
1580	AMEX	IXJ	Thu, Mar 27, 2008	26.68	26.68	26.44	26.53
1579	AMEX	IXJ	Wed, Mar 26, 2008	26.42	26.54	26.35	26.36
1578	AMEX	IXJ	Tue, Mar 25, 2008	26.65	26.68	26.49	26.66
1577	AMEX	IXJ	Mon, Mar 24, 2008	26.37	26.65	26.37	26.65
1576	AMEX	IXJ	Thu, Mar 20, 2008	26.09	26.42	26.01	26.42
1575	AMEX	IXJ	Wed, Mar 19, 2008	26.16	26.45	25.90	25.98
1574	AMEX	IXJ	Tue, Mar 18, 2008	25.75	26.39	25.75	26.39
1573	AMEX	IXJ	Mon, Mar 17, 2008	24.60	25.86	24.60	25.66
1572	AMEX	IXJ	Fri, Mar 14, 2008	26.27	26.27	25.49	25.83
1571	AMEX	IXJ	Thu, Mar 13, 2008	26.00	26.39	25.83	26.28
1570	AMEX	IXJ	Wed, Mar 12, 2008	26.09	26.37	26.08	26.09
1569	AMEX	IXJ	Tue, Mar 11, 2008	26.08	26.34	25.80	26.20
1568	AMEX	IXJ	Mon, Mar 10, 2008	26.42	26.46	26.08	26.11
1567	AMEX	IXJ	Fri, Mar 7, 2008	26.49	26.77	26.33	26.50
1566	AMEX	IXJ	Thu, Mar 6, 2008	27.07	27.07	26.64	26.64
1565	AMEX	IXJ	Wed, Mar 5, 2008	27.17	27.37	27.00	27.20
1564	AMEX	IXJ	Tue, Mar 4, 2008	27.04	27.22	27.00	27.20
1563	AMEX	IXJ	Mon, Mar 3, 2008	27.43	27.43	27.13	27.29
1562	AMEX	IXJ	Fri, Feb 29, 2008	27.73	27.73	27.17	27.25
1561	AMEX	IXJ	Thu, Feb 28, 2008	27.74	27.85	27.64	27.70
1560	AMEX	IXJ	Wed, Feb 27, 2008	27.83	28.07	27.83	27.87
1559	AMEX	IXJ	Tue, Feb 26, 2008	27.61	28.16	27.61	27.99
1558	AMEX	IXJ	Mon, Feb 25, 2008	27.48	27.95	27.48	27.87
1557	AMEX	IXJ	Fri, Feb 22, 2008	27.48	27.58	27.07	27.43
1556	AMEX	IXJ	Thu, Feb 21, 2008	27.55	27.75	27.29	27.39
1555	AMEX	IXJ	Wed, Feb 20, 2008	27.59	27.62	27.30	27.62
1554	AMEX	IXJ	Tue, Feb 19, 2008	27.80	27.90	27.58	27.72
1553	AMEX	IXJ	Fri, Feb 15, 2008	27.28	27.54	27.28	27.54
1552	AMEX	IXJ	Thu, Feb 14, 2008	27.79	27.79	27.35	27.35
1551	AMEX	IXJ	Wed, Feb 13, 2008	27.38	27.77	27.38	27.73
1550	AMEX	IXJ	Tue, Feb 12, 2008	27.08	27.53	27.08	27.40
1549	AMEX	IXJ	Mon, Feb 11, 2008	27.35	27.35	26.90	27.22
1548	AMEX	IXJ	Fri, Feb 8, 2008	27.74	27.74	26.90	27.06
1547	AMEX	IXJ	Thu, Feb 7, 2008	27.16	27.48	27.13	27.32
1546	AMEX	IXJ	Wed, Feb 6, 2008	27.49	27.77	27.45	27.50
1545	AMEX	IXJ	Tue, Feb 5, 2008	27.95	28.06	27.28	27.28
1544	AMEX	IXJ	Mon, Feb 4, 2008	28.02	28.15	27.95	28.08
1543	AMEX	IXJ	Fri, Feb 1, 2008	28.37	28.37	27.80	28.06
1542	AMEX	IXJ	Thu, Jan 31, 2008	27.48	28.15	27.17	27.94
1541	AMEX	IXJ	Wed, Jan 30, 2008	27.52	27.84	27.40	27.49
1540	AMEX	IXJ	Tue, Jan 29, 2008	27.89	27.89	27.58	27.74
1539	AMEX	IXJ	Mon, Jan 28, 2008	27.27	27.69	27.20	27.60
1538	AMEX	IXJ	Fri, Jan 25, 2008	28.87	28.87	27.22	27.36
1537	AMEX	IXJ	Thu, Jan 24, 2008	27.79	27.97	27.51	27.80
1536	AMEX	IXJ	Wed, Jan 23, 2008	27.50	27.80	26.91	27.75
1535	AMEX	IXJ	Tue, Jan 22, 2008	27.28	28.02	23.10	27.86
1534	AMEX	IXJ	Fri, Jan 18, 2008	29.07	29.27	28.65	28.88
1533	AMEX	IXJ	Thu, Jan 17, 2008	29.93	29.93	28.91	29.09
1532	AMEX	IXJ	Wed, Jan 16, 2008	29.87	30.11	29.71	29.88
1531	AMEX	IXJ	Tue, Jan 15, 2008	30.22	30.22	29.75	29.75
1530	AMEX	IXJ	Mon, Jan 14, 2008	30.56	30.56	30.17	30.27
1529	AMEX	IXJ	Fri, Jan 11, 2008	30.53	30.53	30.23	30.42
1528	AMEX	IXJ	Thu, Jan 10, 2008	30.49	30.62	30.26	30.46
1527	AMEX	IXJ	Wed, Jan 9, 2008	30.06	30.42	30.04	30.41
1526	AMEX	IXJ	Tue, Jan 8, 2008	29.75	30.15	29.62	29.75
1525	AMEX	IXJ	Mon, Jan 7, 2008	29.10	29.38	29.07	29.36
1524	AMEX	IXJ	Fri, Jan 4, 2008	28.96	28.97	28.73	28.73
1523	AMEX	IXJ	Thu, Jan 3, 2008	29.05	29.12	28.88	28.90
1522	AMEX	IXJ	Wed, Jan 2, 2008	29.27	29.27	28.79	28.87
1521	AMEX	IXJ	Mon, Dec 31, 2007	29.25	29.35	28.96	29.16
1520	AMEX	IXJ	Fri, Dec 28, 2007	29.29	29.45	29.17	29.39
1519	AMEX	IXJ	Thu, Dec 27, 2007	29.67	29.67	29.24	29.27
1518	AMEX	IXJ	Wed, Dec 26, 2007	29.53	29.53	29.17	29.49
1517	AMEX	IXJ	Mon, Dec 24, 2007	28.99	29.55	26.25	29.42
1516	AMEX	IXJ	Fri, Dec 21, 2007	29.59	29.94	29.59	29.87
1515	AMEX	IXJ	Thu, Dec 20, 2007	29.75	29.75	29.51	29.75
1514	AMEX	IXJ	Wed, Dec 19, 2007	29.61	29.91	29.50	29.61
1513	AMEX	IXJ	Tue, Dec 18, 2007	29.80	29.87	29.50	29.75
1512	AMEX	IXJ	Mon, Dec 17, 2007	30.04	30.04	29.53	29.53
1511	AMEX	IXJ	Fri, Dec 14, 2007	30.00	30.23	29.94	29.94
1510	AMEX	IXJ	Thu, Dec 13, 2007	30.46	30.46	30.10	30.42
1509	AMEX	IXJ	Wed, Dec 12, 2007	30.60	30.86	30.28	30.42
1508	AMEX	IXJ	Tue, Dec 11, 2007	30.72	30.91	30.29	30.44
1507	AMEX	IXJ	Mon, Dec 10, 2007	30.67	30.87	30.67	30.81
1506	AMEX	IXJ	Fri, Dec 7, 2007	30.62	31.00	30.62	30.85
1505	AMEX	IXJ	Thu, Dec 6, 2007	30.89	30.91	30.63	30.91
1504	AMEX	IXJ	Wed, Dec 5, 2007	30.86	30.91	30.70	30.83
1503	AMEX	IXJ	Tue, Dec 4, 2007	30.55	30.73	30.53	30.62
1502	AMEX	IXJ	Mon, Dec 3, 2007	30.85	30.85	30.52	30.64
1501	AMEX	IXJ	Fri, Nov 30, 2007	31.00	31.00	30.65	30.79
1500	AMEX	IXJ	Thu, Nov 29, 2007	31.00	31.00	30.51	30.58
1499	AMEX	IXJ	Wed, Nov 28, 2007	30.19	30.74	30.10	30.74
1498	AMEX	IXJ	Tue, Nov 27, 2007	30.15	30.16	29.83	30.07
1497	AMEX	IXJ	Mon, Nov 26, 2007	30.25	30.25	29.57	29.64
1496	AMEX	IXJ	Fri, Nov 23, 2007	29.83	30.00	29.82	29.90
1495	AMEX	IXJ	Wed, Nov 21, 2007	29.35	29.48	29.13	29.23
1494	AMEX	IXJ	Tue, Nov 20, 2007	29.43	29.71	29.24	29.54
1493	AMEX	IXJ	Mon, Nov 19, 2007	29.09	29.57	29.09	29.27
1492	AMEX	IXJ	Fri, Nov 16, 2007	29.49	29.73	29.41	29.70
1491	AMEX	IXJ	Thu, Nov 15, 2007	29.69	29.77	29.40	29.40
1490	AMEX	IXJ	Wed, Nov 14, 2007	29.78	29.85	29.54	29.55
1489	AMEX	IXJ	Tue, Nov 13, 2007	29.12	29.77	29.12	29.77
1488	AMEX	IXJ	Mon, Nov 12, 2007	28.80	29.46	28.75	29.13
1487	AMEX	IXJ	Fri, Nov 9, 2007	29.56	29.57	29.13	29.20
1486	AMEX	IXJ	Thu, Nov 8, 2007	28.92	29.53	28.92	29.38
1485	AMEX	IXJ	Wed, Nov 7, 2007	29.61	29.78	29.24	29.26
1484	AMEX	IXJ	Tue, Nov 6, 2007	29.70	29.87	29.49	29.75
1483	AMEX	IXJ	Mon, Nov 5, 2007	29.38	29.69	29.38	29.49
1482	AMEX	IXJ	Fri, Nov 2, 2007	29.88	29.98	29.54	29.59
1481	AMEX	IXJ	Thu, Nov 1, 2007	29.98	30.02	29.65	29.75
1480	AMEX	IXJ	Wed, Oct 31, 2007	30.02	30.16	29.82	30.10
1479	AMEX	IXJ	Tue, Oct 30, 2007	29.66	29.90	29.64	29.77
1478	AMEX	IXJ	Mon, Oct 29, 2007	29.87	29.95	29.73	29.84
1477	AMEX	IXJ	Fri, Oct 26, 2007	29.71	29.87	29.67	29.78
1476	AMEX	IXJ	Thu, Oct 25, 2007	29.60	29.81	29.52	29.72
1475	AMEX	IXJ	Wed, Oct 24, 2007	29.66	29.74	29.40	29.71
1474	AMEX	IXJ	Tue, Oct 23, 2007	29.73	29.94	29.58	29.94
1473	AMEX	IXJ	Mon, Oct 22, 2007	29.26	29.55	29.13	29.55
1472	AMEX	IXJ	Fri, Oct 19, 2007	29.83	29.90	29.48	29.48
1471	AMEX	IXJ	Thu, Oct 18, 2007	29.89	30.17	29.85	30.07
1470	AMEX	IXJ	Wed, Oct 17, 2007	30.11	30.11	29.73	29.86
1469	AMEX	IXJ	Tue, Oct 16, 2007	30.05	30.11	29.86	29.94
1468	AMEX	IXJ	Mon, Oct 15, 2007	30.48	30.48	30.11	30.17
1467	AMEX	IXJ	Fri, Oct 12, 2007	30.40	30.55	30.32	30.48
1466	AMEX	IXJ	Thu, Oct 11, 2007	30.55	30.62	30.25	30.30
1465	AMEX	IXJ	Wed, Oct 10, 2007	30.58	30.58	30.44	30.56
1464	AMEX	IXJ	Tue, Oct 9, 2007	30.40	30.55	30.33	30.50
1463	AMEX	IXJ	Mon, Oct 8, 2007	30.38	30.50	30.27	30.29
1462	AMEX	IXJ	Fri, Oct 5, 2007	30.44	30.62	30.31	30.57
1461	AMEX	IXJ	Thu, Oct 4, 2007	30.23	30.47	30.23	30.27
1460	AMEX	IXJ	Wed, Oct 3, 2007	30.16	30.25	30.12	30.23
1459	AMEX	IXJ	Tue, Oct 2, 2007	30.25	30.27	30.06	30.24
1458	AMEX	IXJ	Mon, Oct 1, 2007	30.00	30.26	30.00	30.25
1457	AMEX	IXJ	Fri, Sep 28, 2007	30.01	30.01	29.76	29.90
1456	AMEX	IXJ	Thu, Sep 27, 2007	30.01	30.06	29.90	30.00
1455	AMEX	IXJ	Wed, Sep 26, 2007	29.97	30.03	29.86	30.00
1454	AMEX	IXJ	Tue, Sep 25, 2007	29.80	29.98	29.76	29.81
1453	AMEX	IXJ	Mon, Sep 24, 2007	29.68	30.03	29.68	29.80
1452	AMEX	IXJ	Fri, Sep 21, 2007	29.86	30.03	29.86	29.98
1451	AMEX	IXJ	Thu, Sep 20, 2007	29.85	30.06	29.68	29.71
1450	AMEX	IXJ	Wed, Sep 19, 2007	29.70	29.96	29.70	29.93
1449	AMEX	IXJ	Tue, Sep 18, 2007	29.25	29.83	29.21	29.52
1448	AMEX	IXJ	Mon, Sep 17, 2007	29.25	29.34	29.05	29.15
1447	AMEX	IXJ	Fri, Sep 14, 2007	29.48	29.48	29.20	29.40
1446	AMEX	IXJ	Thu, Sep 13, 2007	29.51	29.71	29.51	29.54
1445	AMEX	IXJ	Wed, Sep 12, 2007	29.28	29.56	29.20	29.48
1444	AMEX	IXJ	Tue, Sep 11, 2007	29.11	29.36	29.07	29.31
1443	AMEX	IXJ	Mon, Sep 10, 2007	28.97	29.15	28.85	28.97
1442	AMEX	IXJ	Fri, Sep 7, 2007	29.12	29.23	28.96	29.04
1441	AMEX	IXJ	Thu, Sep 6, 2007	29.11	29.35	29.11	29.28
1440	AMEX	IXJ	Wed, Sep 5, 2007	29.29	29.29	29.01	29.17
1439	AMEX	IXJ	Tue, Sep 4, 2007	29.10	29.38	29.05	29.30
1438	AMEX	IXJ	Fri, Aug 31, 2007	29.12	29.20	28.87	29.08
1437	AMEX	IXJ	Thu, Aug 30, 2007	28.71	28.94	28.68	28.85
1436	AMEX	IXJ	Wed, Aug 29, 2007	28.76	28.86	28.54	28.85
1435	AMEX	IXJ	Tue, Aug 28, 2007	28.88	28.90	28.50	28.50
1434	AMEX	IXJ	Mon, Aug 27, 2007	29.15	29.15	28.97	29.04
1433	AMEX	IXJ	Fri, Aug 24, 2007	28.84	29.18	28.76	29.18
1432	AMEX	IXJ	Thu, Aug 23, 2007	29.07	29.07	28.76	28.82
1431	AMEX	IXJ	Wed, Aug 22, 2007	28.57	28.82	28.57	28.70
1430	AMEX	IXJ	Tue, Aug 21, 2007	28.37	28.57	28.36	28.45
1429	AMEX	IXJ	Mon, Aug 20, 2007	28.50	28.50	28.18	28.47
1428	AMEX	IXJ	Fri, Aug 17, 2007	28.45	28.45	28.00	28.30
1427	AMEX	IXJ	Thu, Aug 16, 2007	27.10	28.01	27.10	27.96
1426	AMEX	IXJ	Wed, Aug 15, 2007	28.23	28.61	28.16	28.23
1425	AMEX	IXJ	Tue, Aug 14, 2007	28.71	28.77	28.36	28.36
1424	AMEX	IXJ	Mon, Aug 13, 2007	28.88	28.93	28.66	28.73
1423	AMEX	IXJ	Fri, Aug 10, 2007	28.54	28.88	28.54	28.86
1422	AMEX	IXJ	Thu, Aug 9, 2007	29.43	29.43	28.93	28.93
1421	AMEX	IXJ	Wed, Aug 8, 2007	29.47	29.63	29.35	29.51
1420	AMEX	IXJ	Tue, Aug 7, 2007	29.07	29.52	28.98	29.30
1419	AMEX	IXJ	Mon, Aug 6, 2007	28.97	29.19	28.81	29.13
1418	AMEX	IXJ	Fri, Aug 3, 2007	28.91	29.09	28.67	28.70
1417	AMEX	IXJ	Thu, Aug 2, 2007	28.96	29.08	28.76	29.04
1416	AMEX	IXJ	Wed, Aug 1, 2007	28.63	28.84	28.49	28.78
1415	AMEX	IXJ	Tue, Jul 31, 2007	28.90	28.94	28.71	28.71
1414	AMEX	IXJ	Mon, Jul 30, 2007	28.59	28.71	28.38	28.66
1413	AMEX	IXJ	Fri, Jul 27, 2007	28.92	28.99	28.53	28.61
1412	AMEX	IXJ	Thu, Jul 26, 2007	29.34	29.36	28.77	29.08
1411	AMEX	IXJ	Wed, Jul 25, 2007	29.76	29.77	29.47	29.60
1410	AMEX	IXJ	Tue, Jul 24, 2007	29.89	29.93	29.49	29.61
1409	AMEX	IXJ	Mon, Jul 23, 2007	29.92	30.09	29.87	29.93
1408	AMEX	IXJ	Fri, Jul 20, 2007	30.09	30.09	29.72	29.77
1407	AMEX	IXJ	Thu, Jul 19, 2007	30.07	30.07	29.91	29.98
1406	AMEX	IXJ	Wed, Jul 18, 2007	29.92	30.01	29.84	29.94
1405	AMEX	IXJ	Tue, Jul 17, 2007	29.29	30.22	29.29	30.10
1404	AMEX	IXJ	Mon, Jul 16, 2007	30.25	30.33	30.19	30.24
1403	AMEX	IXJ	Fri, Jul 13, 2007	30.16	30.31	30.05	30.26
1402	AMEX	IXJ	Thu, Jul 12, 2007	29.82	30.36	29.80	30.26
1401	AMEX	IXJ	Wed, Jul 11, 2007	29.75	29.86	29.65	29.79
1400	AMEX	IXJ	Tue, Jul 10, 2007	29.78	29.88	29.55	29.55
1399	AMEX	IXJ	Mon, Jul 9, 2007	29.99	29.99	29.80	29.91
1398	AMEX	IXJ	Fri, Jul 6, 2007	29.75	29.91	29.71	29.85
1397	AMEX	IXJ	Thu, Jul 5, 2007	30.10	30.10	29.71	29.84
1396	AMEX	IXJ	Tue, Jul 3, 2007	29.90	30.06	29.82	29.86
1395	AMEX	IXJ	Mon, Jul 2, 2007	29.83	29.95	29.77	29.87
1394	AMEX	IXJ	Fri, Jun 29, 2007	29.75	30.01	29.50	29.58
1393	AMEX	IXJ	Thu, Jun 28, 2007	29.68	29.84	29.55	29.65
1392	AMEX	IXJ	Wed, Jun 27, 2007	29.42	29.73	29.42	29.72
1391	AMEX	IXJ	Tue, Jun 26, 2007	29.49	29.67	29.38	29.46
1390	AMEX	IXJ	Mon, Jun 25, 2007	29.27	29.55	29.24	29.32
1389	AMEX	IXJ	Fri, Jun 22, 2007	29.73	29.73	29.17	29.20
1388	AMEX	IXJ	Thu, Jun 21, 2007	29.55	29.71	29.43	29.58
1387	AMEX	IXJ	Wed, Jun 20, 2007	30.08	30.08	29.61	29.65
1386	AMEX	IXJ	Tue, Jun 19, 2007	30.00	30.05	29.96	30.05
1385	AMEX	IXJ	Mon, Jun 18, 2007	29.95	30.03	29.82	30.01
1384	AMEX	IXJ	Fri, Jun 15, 2007	29.83	30.18	29.83	30.03
1383	AMEX	IXJ	Thu, Jun 14, 2007	29.74	29.92	29.71	29.79
1382	AMEX	IXJ	Wed, Jun 13, 2007	29.66	29.96	29.64	29.96
1381	AMEX	IXJ	Tue, Jun 12, 2007	29.80	29.93	29.65	29.65
1380	AMEX	IXJ	Mon, Jun 11, 2007	29.76	30.00	29.74	29.99
1379	AMEX	IXJ	Fri, Jun 8, 2007	29.72	29.92	29.66	29.92
1378	AMEX	IXJ	Thu, Jun 7, 2007	30.25	30.28	29.78	29.78
1377	AMEX	IXJ	Wed, Jun 6, 2007	30.55	30.55	30.22	30.33
1376	AMEX	IXJ	Tue, Jun 5, 2007	30.64	30.64	30.42	30.61
1375	AMEX	IXJ	Mon, Jun 4, 2007	30.55	30.68	30.55	30.64
1374	AMEX	IXJ	Fri, Jun 1, 2007	30.66	30.73	30.56	30.68
1373	AMEX	IXJ	Thu, May 31, 2007	30.57	30.73	30.57	30.66
1372	AMEX	IXJ	Wed, May 30, 2007	30.51	30.64	30.39	30.64
1371	AMEX	IXJ	Tue, May 29, 2007	30.70	30.70	30.52	30.63
1370	AMEX	IXJ	Fri, May 25, 2007	30.63	30.72	30.52	30.70
1369	AMEX	IXJ	Thu, May 24, 2007	30.61	30.72	30.54	30.56
1368	AMEX	IXJ	Wed, May 23, 2007	30.85	30.90	30.63	30.73
1367	AMEX	IXJ	Tue, May 22, 2007	30.54	30.83	30.50	30.70
1366	AMEX	IXJ	Mon, May 21, 2007	30.88	30.88	30.64	30.69
1365	AMEX	IXJ	Fri, May 18, 2007	30.73	30.84	30.64	30.79
1364	AMEX	IXJ	Thu, May 17, 2007	30.59	30.71	30.55	30.65
1363	AMEX	IXJ	Wed, May 16, 2007	30.57	30.76	30.51	30.71
1362	AMEX	IXJ	Tue, May 15, 2007	30.62	30.76	30.48	30.48
1361	AMEX	IXJ	Mon, May 14, 2007	30.48	30.70	30.41	30.57
1360	AMEX	IXJ	Fri, May 11, 2007	30.32	30.62	30.32	30.53
1359	AMEX	IXJ	Thu, May 10, 2007	30.78	30.78	30.39	30.39
1358	AMEX	IXJ	Wed, May 9, 2007	30.94	31.00	30.84	30.96
1357	AMEX	IXJ	Tue, May 8, 2007	30.95	30.96	30.74	30.91
1356	AMEX	IXJ	Mon, May 7, 2007	31.11	31.13	30.93	31.03
1355	AMEX	IXJ	Fri, May 4, 2007	30.74	31.04	30.74	30.93
1354	AMEX	IXJ	Thu, May 3, 2007	30.61	30.75	30.61	30.64
1353	AMEX	IXJ	Wed, May 2, 2007	30.53	30.70	30.52	30.61
1352	AMEX	IXJ	Tue, May 1, 2007	30.70	30.70	30.43	30.59
1351	AMEX	IXJ	Mon, Apr 30, 2007	30.76	30.76	30.57	30.63
1350	AMEX	IXJ	Fri, Apr 27, 2007	30.83	30.83	30.61	30.72
1349	AMEX	IXJ	Thu, Apr 26, 2007	30.90	30.94	30.76	30.81
1348	AMEX	IXJ	Wed, Apr 25, 2007	30.61	30.90	30.60	30.87
1347	AMEX	IXJ	Tue, Apr 24, 2007	30.75	30.81	30.56	30.75
1346	AMEX	IXJ	Mon, Apr 23, 2007	30.64	30.76	30.50	30.69
1345	AMEX	IXJ	Fri, Apr 20, 2007	30.79	30.86	30.73	30.86
1344	AMEX	IXJ	Thu, Apr 19, 2007	30.49	30.69	30.48	30.63
1343	AMEX	IXJ	Wed, Apr 18, 2007	30.35	30.52	30.35	30.46
1342	AMEX	IXJ	Tue, Apr 17, 2007	30.43	30.52	30.41	30.43
1341	AMEX	IXJ	Mon, Apr 16, 2007	30.08	30.42	30.08	30.31
1340	AMEX	IXJ	Fri, Apr 13, 2007	29.79	30.12	29.79	30.09
1339	AMEX	IXJ	Thu, Apr 12, 2007	29.42	29.66	29.42	29.65
1338	AMEX	IXJ	Wed, Apr 11, 2007	29.42	29.53	29.35	29.39
1337	AMEX	IXJ	Tue, Apr 10, 2007	29.57	29.66	29.48	29.48
1336	AMEX	IXJ	Mon, Apr 9, 2007	29.48	29.53	29.37	29.52
1335	AMEX	IXJ	Thu, Apr 5, 2007	29.37	29.57	29.30	29.50
1334	AMEX	IXJ	Wed, Apr 4, 2007	29.07	29.33	29.07	29.30
1333	AMEX	IXJ	Tue, Apr 3, 2007	29.08	29.22	29.02	29.17
1332	AMEX	IXJ	Mon, Apr 2, 2007	28.82	28.96	28.74	28.91
1331	AMEX	IXJ	Fri, Mar 30, 2007	28.90	28.94	28.78	28.82
1330	AMEX	IXJ	Thu, Mar 29, 2007	28.86	28.90	28.69	28.84
1329	AMEX	IXJ	Wed, Mar 28, 2007	28.91	28.91	28.66	28.75
1328	AMEX	IXJ	Tue, Mar 27, 2007	28.99	29.03	28.86	29.00
1327	AMEX	IXJ	Mon, Mar 26, 2007	28.96	29.17	28.91	29.05
1326	AMEX	IXJ	Fri, Mar 23, 2007	29.06	29.17	28.99	29.10
1325	AMEX	IXJ	Thu, Mar 22, 2007	29.17	29.24	29.09	29.10
1324	AMEX	IXJ	Wed, Mar 21, 2007	28.85	29.27	28.71	29.21
1323	AMEX	IXJ	Tue, Mar 20, 2007	28.55	28.88	28.55	28.87
1322	AMEX	IXJ	Mon, Mar 19, 2007	28.50	28.68	28.39	28.68
1321	AMEX	IXJ	Fri, Mar 16, 2007	28.53	28.58	28.32	28.37
1320	AMEX	IXJ	Thu, Mar 15, 2007	28.37	28.45	28.26	28.45
1319	AMEX	IXJ	Wed, Mar 14, 2007	28.31	28.40	28.11	28.38
1318	AMEX	IXJ	Tue, Mar 13, 2007	28.55	28.75	28.28	28.33
1317	AMEX	IXJ	Mon, Mar 12, 2007	28.74	28.81	28.59	28.75
1316	AMEX	IXJ	Fri, Mar 9, 2007	28.82	28.82	28.62	28.72
1315	AMEX	IXJ	Thu, Mar 8, 2007	28.77	28.81	28.64	28.70
1314	AMEX	IXJ	Wed, Mar 7, 2007	28.44	28.73	28.44	28.58
1313	AMEX	IXJ	Tue, Mar 6, 2007	28.38	28.62	28.29	28.53
1312	AMEX	IXJ	Mon, Mar 5, 2007	28.08	28.32	28.02	28.09
1311	AMEX	IXJ	Fri, Mar 2, 2007	28.45	28.60	28.30	28.30
1310	AMEX	IXJ	Thu, Mar 1, 2007	28.50	28.64	28.06	28.58
1309	AMEX	IXJ	Wed, Feb 28, 2007	28.73	28.94	28.65	28.78
1308	AMEX	IXJ	Tue, Feb 27, 2007	29.26	29.28	28.33	28.70
1307	AMEX	IXJ	Mon, Feb 26, 2007	29.36	29.55	29.34	29.38
1306	AMEX	IXJ	Fri, Feb 23, 2007	29.42	29.45	29.27	29.34
1305	AMEX	IXJ	Thu, Feb 22, 2007	29.49	29.57	29.39	29.39
1304	AMEX	IXJ	Wed, Feb 21, 2007	29.63	29.64	29.50	29.60
1303	AMEX	IXJ	Tue, Feb 20, 2007	29.77	29.86	29.64	29.78
1302	AMEX	IXJ	Fri, Feb 16, 2007	29.96	29.96	29.68	29.84
1301	AMEX	IXJ	Thu, Feb 15, 2007	29.60	29.90	29.60	29.87
1300	AMEX	IXJ	Wed, Feb 14, 2007	29.43	29.81	29.43	29.70
1299	AMEX	IXJ	Tue, Feb 13, 2007	29.59	29.66	29.39	29.56
1298	AMEX	IXJ	Mon, Feb 12, 2007	29.52	29.53	29.26	29.40
1297	AMEX	IXJ	Fri, Feb 9, 2007	29.61	29.61	29.35	29.44
1296	AMEX	IXJ	Thu, Feb 8, 2007	29.45	29.63	29.45	29.58
1295	AMEX	IXJ	Wed, Feb 7, 2007	29.52	29.66	29.50	29.59
1294	AMEX	IXJ	Tue, Feb 6, 2007	29.59	29.74	29.48	29.63
1293	AMEX	IXJ	Mon, Feb 5, 2007	29.51	29.56	29.33	29.54
1292	AMEX	IXJ	Fri, Feb 2, 2007	29.48	29.65	29.48	29.56
1291	AMEX	IXJ	Thu, Feb 1, 2007	29.50	29.62	29.40	29.61
1290	AMEX	IXJ	Wed, Jan 31, 2007	29.15	29.34	29.03	29.28
1289	AMEX	IXJ	Tue, Jan 30, 2007	29.18	29.23	29.06	29.20
1288	AMEX	IXJ	Mon, Jan 29, 2007	29.20	29.20	28.99	29.12
1287	AMEX	IXJ	Fri, Jan 26, 2007	29.08	29.22	28.95	29.14
1286	AMEX	IXJ	Thu, Jan 25, 2007	29.49	29.55	29.17	29.26
1285	AMEX	IXJ	Wed, Jan 24, 2007	29.38	29.51	29.25	29.45
1284	AMEX	IXJ	Tue, Jan 23, 2007	29.28	29.39	29.20	29.39
1283	AMEX	IXJ	Mon, Jan 22, 2007	29.65	30.00	29.28	29.40
1282	AMEX	IXJ	Fri, Jan 19, 2007	29.53	29.68	29.49	29.62
1281	AMEX	IXJ	Thu, Jan 18, 2007	29.43	29.57	29.24	29.56
1280	AMEX	IXJ	Wed, Jan 17, 2007	29.14	29.49	29.06	29.31
1279	AMEX	IXJ	Tue, Jan 16, 2007	29.23	29.32	29.10	29.32
1278	AMEX	IXJ	Fri, Jan 12, 2007	29.00	29.12	28.81	29.10
1277	AMEX	IXJ	Thu, Jan 11, 2007	28.50	28.89	28.50	28.75
1276	AMEX	IXJ	Wed, Jan 10, 2007	28.61	28.75	28.56	28.57
1275	AMEX	IXJ	Tue, Jan 9, 2007	28.63	28.85	28.63	28.79
1274	AMEX	IXJ	Mon, Jan 8, 2007	28.96	28.96	28.63	28.65
1273	AMEX	IXJ	Fri, Jan 5, 2007	28.77	29.05	28.74	28.97
1272	AMEX	IXJ	Thu, Jan 4, 2007	28.87	29.10	28.79	29.08
1271	AMEX	IXJ	Wed, Jan 3, 2007	28.92	28.96	28.59	28.80
1270	AMEX	IXJ	Fri, Dec 29, 2006	28.74	28.74	28.55	28.59
1269	AMEX	IXJ	Thu, Dec 28, 2006	28.79	28.79	28.60	28.70
1268	AMEX	IXJ	Wed, Dec 27, 2006	28.66	28.74	28.54	28.73
1267	AMEX	IXJ	Tue, Dec 26, 2006	28.40	28.53	28.32	28.53
1266	AMEX	IXJ	Fri, Dec 22, 2006	28.73	28.95	28.38	28.40
1265	AMEX	IXJ	Thu, Dec 21, 2006	28.68	28.69	28.55	28.68
1264	AMEX	IXJ	Wed, Dec 20, 2006	28.87	28.97	28.80	28.87
1263	AMEX	IXJ	Tue, Dec 19, 2006	28.78	29.00	28.74	28.87
1262	AMEX	IXJ	Mon, Dec 18, 2006	28.72	28.97	28.72	28.78
1261	AMEX	IXJ	Fri, Dec 15, 2006	28.98	29.00	28.72	28.84
1260	AMEX	IXJ	Thu, Dec 14, 2006	28.80	28.89	28.72	28.75
1259	AMEX	IXJ	Wed, Dec 13, 2006	28.81	28.81	28.59	28.68
1258	AMEX	IXJ	Tue, Dec 12, 2006	28.60	28.70	28.51	28.69
1257	AMEX	IXJ	Mon, Dec 11, 2006	28.64	28.70	28.48	28.59
1256	AMEX	IXJ	Fri, Dec 8, 2006	28.40	28.65	28.40	28.58
1255	AMEX	IXJ	Thu, Dec 7, 2006	28.62	28.75	28.50	28.50
1254	AMEX	IXJ	Wed, Dec 6, 2006	28.46	28.59	28.40	28.59
1253	AMEX	IXJ	Tue, Dec 5, 2006	28.44	28.60	28.44	28.51
1252	AMEX	IXJ	Mon, Dec 4, 2006	28.50	28.57	28.25	28.45
1251	AMEX	IXJ	Fri, Dec 1, 2006	28.70	28.70	28.38	28.60
1250	AMEX	IXJ	Thu, Nov 30, 2006	28.40	28.72	28.40	28.62
1249	AMEX	IXJ	Wed, Nov 29, 2006	28.24	28.50	28.24	28.38
1248	AMEX	IXJ	Tue, Nov 28, 2006	28.19	28.27	28.04	28.24
1247	AMEX	IXJ	Mon, Nov 27, 2006	28.39	28.41	28.07	28.07
1246	AMEX	IXJ	Fri, Nov 24, 2006	28.38	28.44	28.27	28.41
1245	AMEX	IXJ	Wed, Nov 22, 2006	28.30	28.46	28.30	28.44
1244	AMEX	IXJ	Tue, Nov 21, 2006	28.53	28.53	28.23	28.36
1243	AMEX	IXJ	Mon, Nov 20, 2006	28.30	28.45	28.28	28.42
1242	AMEX	IXJ	Fri, Nov 17, 2006	28.33	28.43	28.25	28.43
1241	AMEX	IXJ	Thu, Nov 16, 2006	28.16	28.38	28.15	28.33
1240	AMEX	IXJ	Wed, Nov 15, 2006	28.01	28.31	28.01	28.28
1239	AMEX	IXJ	Tue, Nov 14, 2006	27.85	28.16	27.76	28.06
1238	AMEX	IXJ	Mon, Nov 13, 2006	27.94	28.00	27.70	27.97
1237	AMEX	IXJ	Fri, Nov 10, 2006	27.77	27.99	27.75	27.91
1236	AMEX	IXJ	Thu, Nov 9, 2006	28.35	28.53	27.67	27.72
1235	AMEX	IXJ	Wed, Nov 8, 2006	28.48	28.64	28.44	28.53
1234	AMEX	IXJ	Tue, Nov 7, 2006	28.99	29.11	28.87	28.92
1233	AMEX	IXJ	Mon, Nov 6, 2006	28.51	28.93	28.51	28.77
1232	AMEX	IXJ	Fri, Nov 3, 2006	28.77	28.77	28.50	28.60
1231	AMEX	IXJ	Thu, Nov 2, 2006	28.50	28.72	28.50	28.67
1230	AMEX	IXJ	Wed, Nov 1, 2006	28.69	28.84	28.45	28.60
1229	AMEX	IXJ	Tue, Oct 31, 2006	28.59	28.77	28.55	28.71
1228	AMEX	IXJ	Mon, Oct 30, 2006	28.71	28.83	28.57	28.73
1227	AMEX	IXJ	Fri, Oct 27, 2006	28.80	28.95	28.71	28.74
1226	AMEX	IXJ	Thu, Oct 26, 2006	29.00	29.10	28.79	29.09
1225	AMEX	IXJ	Wed, Oct 25, 2006	29.08	29.21	28.92	29.14
1224	AMEX	IXJ	Tue, Oct 24, 2006	29.15	29.20	29.01	29.19
1223	AMEX	IXJ	Mon, Oct 23, 2006	29.16	29.32	29.13	29.26
1222	AMEX	IXJ	Fri, Oct 20, 2006	29.09	29.22	28.97	29.21
1221	AMEX	IXJ	Thu, Oct 19, 2006	29.00	29.06	28.81	29.02
1220	AMEX	IXJ	Wed, Oct 18, 2006	28.85	28.85	28.63	28.83
1219	AMEX	IXJ	Tue, Oct 17, 2006	28.41	28.69	28.41	28.64
1218	AMEX	IXJ	Mon, Oct 16, 2006	28.38	28.63	28.38	28.57
1217	AMEX	IXJ	Fri, Oct 13, 2006	28.60	28.60	28.38	28.47
1216	AMEX	IXJ	Thu, Oct 12, 2006	28.58	28.66	28.46	28.60
1215	AMEX	IXJ	Wed, Oct 11, 2006	28.50	28.58	28.38	28.49
1214	AMEX	IXJ	Tue, Oct 10, 2006	28.63	28.63	28.30	28.44
1213	AMEX	IXJ	Mon, Oct 9, 2006	28.45	28.65	28.39	28.56
1212	AMEX	IXJ	Fri, Oct 6, 2006	28.71	28.71	28.43	28.50
1211	AMEX	IXJ	Thu, Oct 5, 2006	28.76	28.78	28.56	28.78
1210	AMEX	IXJ	Wed, Oct 4, 2006	28.65	28.82	28.43	28.76
1209	AMEX	IXJ	Tue, Oct 3, 2006	28.60	28.71	28.39	28.63
1208	AMEX	IXJ	Mon, Oct 2, 2006	28.68	28.68	28.50	28.55
1207	AMEX	IXJ	Fri, Sep 29, 2006	28.52	28.64	28.38	28.57
1206	AMEX	IXJ	Thu, Sep 28, 2006	28.61	28.61	28.39	28.56
1205	AMEX	IXJ	Wed, Sep 27, 2006	28.54	28.59	28.35	28.59
1204	AMEX	IXJ	Tue, Sep 26, 2006	28.46	28.54	28.33	28.51
1203	AMEX	IXJ	Mon, Sep 25, 2006	28.28	28.53	28.23	28.40
1202	AMEX	IXJ	Fri, Sep 22, 2006	28.50	28.50	28.25	28.36
1201	AMEX	IXJ	Thu, Sep 21, 2006	28.76	28.76	28.36	28.45
1200	AMEX	IXJ	Wed, Sep 20, 2006	28.58	28.69	28.47	28.65
1199	AMEX	IXJ	Tue, Sep 19, 2006	28.51	28.51	28.26	28.43
1198	AMEX	IXJ	Mon, Sep 18, 2006	28.39	28.53	28.37	28.50
1197	AMEX	IXJ	Fri, Sep 15, 2006	28.54	28.57	28.35	28.37
1196	AMEX	IXJ	Thu, Sep 14, 2006	28.56	28.56	28.36	28.40
1195	AMEX	IXJ	Wed, Sep 13, 2006	28.70	28.70	28.44	28.56
1194	AMEX	IXJ	Tue, Sep 12, 2006	28.48	29.41	28.36	28.80
1193	AMEX	IXJ	Mon, Sep 11, 2006	28.11	28.25	28.00	28.24
1192	AMEX	IXJ	Fri, Sep 8, 2006	28.09	28.22	28.05	28.14
1191	AMEX	IXJ	Thu, Sep 7, 2006	28.13	28.17	27.99	28.05
1190	AMEX	IXJ	Wed, Sep 6, 2006	28.40	28.40	28.21	28.27
1189	AMEX	IXJ	Tue, Sep 5, 2006	28.61	28.61	28.37	28.52
1188	AMEX	IXJ	Fri, Sep 1, 2006	28.64	28.66	28.54	28.64
1187	AMEX	IXJ	Thu, Aug 31, 2006	28.55	28.57	28.43	28.55
1186	AMEX	IXJ	Wed, Aug 30, 2006	28.68	28.68	28.51	28.58
1185	AMEX	IXJ	Tue, Aug 29, 2006	28.49	28.58	28.34	28.58
1184	AMEX	IXJ	Mon, Aug 28, 2006	28.20	28.40	28.15	28.31
1183	AMEX	IXJ	Fri, Aug 25, 2006	28.12	28.19	28.02	28.15
1182	AMEX	IXJ	Thu, Aug 24, 2006	28.03	28.24	28.03	28.19
1181	AMEX	IXJ	Wed, Aug 23, 2006	28.08	28.08	27.91	27.96
1180	AMEX	IXJ	Tue, Aug 22, 2006	28.00	28.10	27.90	28.02
1179	AMEX	IXJ	Mon, Aug 21, 2006	28.13	28.13	27.95	28.00
1178	AMEX	IXJ	Fri, Aug 18, 2006	28.03	28.07	27.86	28.00
1177	AMEX	IXJ	Thu, Aug 17, 2006	28.08	28.12	27.90	28.04
1176	AMEX	IXJ	Wed, Aug 16, 2006	27.96	28.10	27.90	28.10
1175	AMEX	IXJ	Tue, Aug 15, 2006	27.62	27.90	27.62	27.83
1174	AMEX	IXJ	Mon, Aug 14, 2006	27.64	27.73	27.50	27.57
1173	AMEX	IXJ	Fri, Aug 11, 2006	27.51	27.56	27.28	27.40
1172	AMEX	IXJ	Thu, Aug 10, 2006	27.54	27.65	27.41	27.63
1171	AMEX	IXJ	Wed, Aug 9, 2006	27.70	27.86	27.60	27.60
1170	AMEX	IXJ	Tue, Aug 8, 2006	27.42	27.67	27.42	27.59
1169	AMEX	IXJ	Mon, Aug 7, 2006	27.50	27.83	27.43	27.43
1168	AMEX	IXJ	Fri, Aug 4, 2006	27.70	27.89	27.63	27.71
1167	AMEX	IXJ	Thu, Aug 3, 2006	27.73	27.76	27.53	27.71
1166	AMEX	IXJ	Wed, Aug 2, 2006	27.92	27.93	27.78	27.78
1165	AMEX	IXJ	Tue, Aug 1, 2006	27.75	27.83	27.52	27.75
1164	AMEX	IXJ	Mon, Jul 31, 2006	27.91	27.91	27.64	27.74
1163	AMEX	IXJ	Fri, Jul 28, 2006	27.82	27.94	27.69	27.90
1162	AMEX	IXJ	Thu, Jul 27, 2006	27.63	27.84	27.51	27.61
1161	AMEX	IXJ	Wed, Jul 26, 2006	27.78	27.95	27.43	27.88
1160	AMEX	IXJ	Tue, Jul 25, 2006	27.50	27.84	27.42	27.80
1159	AMEX	IXJ	Mon, Jul 24, 2006	27.16	27.67	27.16	27.51
1158	AMEX	IXJ	Fri, Jul 21, 2006	27.12	27.16	26.90	27.10
1157	AMEX	IXJ	Thu, Jul 20, 2006	27.09	27.09	26.87	26.94
1156	AMEX	IXJ	Wed, Jul 19, 2006	26.41	26.98	26.35	26.98
1155	AMEX	IXJ	Tue, Jul 18, 2006	26.42	26.42	26.07	26.24
1154	AMEX	IXJ	Mon, Jul 17, 2006	26.30	26.54	26.11	26.35
1153	AMEX	IXJ	Fri, Jul 14, 2006	26.27	26.54	26.16	26.32
1152	AMEX	IXJ	Thu, Jul 13, 2006	26.56	26.76	26.40	26.43
1151	AMEX	IXJ	Wed, Jul 12, 2006	27.04	27.04	26.70	26.82
1150	AMEX	IXJ	Tue, Jul 11, 2006	26.77	27.00	26.73	27.00
1149	AMEX	IXJ	Mon, Jul 10, 2006	26.91	26.95	26.75	26.83
1148	AMEX	IXJ	Fri, Jul 7, 2006	26.60	26.89	26.58	26.64
1147	AMEX	IXJ	Thu, Jul 6, 2006	26.60	26.88	26.60	26.79
1146	AMEX	IXJ	Wed, Jul 5, 2006	26.60	26.60	26.34	26.54
1145	AMEX	IXJ	Mon, Jul 3, 2006	26.51	26.62	26.41	26.58
1144	AMEX	IXJ	Fri, Jun 30, 2006	26.57	26.71	26.38	26.57
1143	AMEX	IXJ	Thu, Jun 29, 2006	26.06	26.40	25.84	26.25
1142	AMEX	IXJ	Wed, Jun 28, 2006	25.66	25.84	25.57	25.63
1141	AMEX	IXJ	Tue, Jun 27, 2006	25.80	25.87	25.60	25.79
1140	AMEX	IXJ	Mon, Jun 26, 2006	26.01	26.05	25.75	25.84
1139	AMEX	IXJ	Fri, Jun 23, 2006	25.97	26.09	25.80	26.07
1138	AMEX	IXJ	Thu, Jun 22, 2006	25.89	26.08	25.80	25.99
1137	AMEX	IXJ	Wed, Jun 21, 2006	25.83	26.16	25.83	26.04
1136	AMEX	IXJ	Tue, Jun 20, 2006	25.82	25.98	25.78	25.83
1135	AMEX	IXJ	Mon, Jun 19, 2006	25.99	26.03	25.77	25.81
1134	AMEX	IXJ	Fri, Jun 16, 2006	26.22	26.22	25.91	26.01
1133	AMEX	IXJ	Thu, Jun 15, 2006	25.73	26.18	25.73	26.17
1132	AMEX	IXJ	Wed, Jun 14, 2006	25.99	25.99	25.65	25.76
1131	AMEX	IXJ	Tue, Jun 13, 2006	25.72	26.06	25.57	25.57
1130	AMEX	IXJ	Mon, Jun 12, 2006	26.35	26.35	25.82	25.84
1129	AMEX	IXJ	Fri, Jun 9, 2006	26.18	26.47	26.18	26.35
1128	AMEX	IXJ	Thu, Jun 8, 2006	26.16	26.47	26.01	26.39
1127	AMEX	IXJ	Wed, Jun 7, 2006	26.62	26.73	26.42	26.50
1126	AMEX	IXJ	Tue, Jun 6, 2006	26.55	26.55	26.21	26.48
1125	AMEX	IXJ	Mon, Jun 5, 2006	26.86	26.87	26.50	26.52
1124	AMEX	IXJ	Fri, Jun 2, 2006	26.84	26.87	26.62	26.87
1123	AMEX	IXJ	Thu, Jun 1, 2006	26.26	26.62	26.12	26.62
1122	AMEX	IXJ	Wed, May 31, 2006	26.15	26.38	26.11	26.26
1121	AMEX	IXJ	Tue, May 30, 2006	26.25	26.43	26.10	26.19
1120	AMEX	IXJ	Fri, May 26, 2006	26.24	26.46	26.24	26.38
1119	AMEX	IXJ	Thu, May 25, 2006	26.13	26.25	26.03	26.22
1118	AMEX	IXJ	Wed, May 24, 2006	26.02	26.23	25.85	26.00
1117	AMEX	IXJ	Tue, May 23, 2006	26.10	26.38	26.10	26.28
1116	AMEX	IXJ	Mon, May 22, 2006	26.17	26.40	26.15	26.22
1115	AMEX	IXJ	Fri, May 19, 2006	26.48	26.50	26.23	26.30
1114	AMEX	IXJ	Thu, May 18, 2006	26.48	26.74	26.48	26.55
1113	AMEX	IXJ	Wed, May 17, 2006	26.96	27.09	26.56	26.73
1112	AMEX	IXJ	Tue, May 16, 2006	26.77	27.05	26.77	27.00
1111	AMEX	IXJ	Mon, May 15, 2006	26.48	26.84	26.41	26.74
1110	AMEX	IXJ	Fri, May 12, 2006	26.73	26.73	26.48	26.50
1109	AMEX	IXJ	Thu, May 11, 2006	26.56	26.71	26.50	26.52
1108	AMEX	IXJ	Wed, May 10, 2006	26.81	26.82	26.55	26.68
1107	AMEX	IXJ	Tue, May 9, 2006	26.69	26.82	26.61	26.71
1106	AMEX	IXJ	Mon, May 8, 2006	26.75	26.80	26.60	26.68
1105	AMEX	IXJ	Fri, May 5, 2006	26.56	26.79	26.48	26.75
1104	AMEX	IXJ	Thu, May 4, 2006	26.35	26.66	26.35	26.46
1103	AMEX	IXJ	Wed, May 3, 2006	26.63	26.66	26.40	26.53
1102	AMEX	IXJ	Tue, May 2, 2006	26.85	26.85	26.60	26.66
1101	AMEX	IXJ	Mon, May 1, 2006	26.75	26.89	26.57	26.66
1100	AMEX	IXJ	Fri, Apr 28, 2006	26.58	26.75	26.54	26.70
1099	AMEX	IXJ	Thu, Apr 27, 2006	26.33	26.68	26.33	26.59
1098	AMEX	IXJ	Wed, Apr 26, 2006	26.63	26.63	26.40	26.51
1097	AMEX	IXJ	Tue, Apr 25, 2006	26.64	26.64	26.32	26.47
1096	AMEX	IXJ	Mon, Apr 24, 2006	26.43	26.70	26.42	26.52
1095	AMEX	IXJ	Fri, Apr 21, 2006	26.75	26.88	26.52	26.58
1094	AMEX	IXJ	Thu, Apr 20, 2006	26.57	26.69	26.38	26.63
1093	AMEX	IXJ	Wed, Apr 19, 2006	26.28	26.61	26.26	26.61
1092	AMEX	IXJ	Tue, Apr 18, 2006	26.29	26.52	26.25	26.35
1091	AMEX	IXJ	Mon, Apr 17, 2006	26.15	26.44	26.12	26.22
1090	AMEX	IXJ	Thu, Apr 13, 2006	26.14	26.31	26.08	26.30
1089	AMEX	IXJ	Wed, Apr 12, 2006	26.12	26.35	26.03	26.26
1088	AMEX	IXJ	Tue, Apr 11, 2006	26.37	26.47	26.01	26.16
1087	AMEX	IXJ	Mon, Apr 10, 2006	26.37	26.58	26.26	26.44
1086	AMEX	IXJ	Fri, Apr 7, 2006	26.68	26.91	26.41	26.43
1085	AMEX	IXJ	Thu, Apr 6, 2006	27.04	27.04	26.75	26.85
1084	AMEX	IXJ	Wed, Apr 5, 2006	27.05	27.11	26.86	27.00
1083	AMEX	IXJ	Tue, Apr 4, 2006	26.91	27.11	26.84	27.09
1082	AMEX	IXJ	Mon, Apr 3, 2006	27.18	27.18	26.94	26.96
1081	AMEX	IXJ	Fri, Mar 31, 2006	27.16	27.16	26.79	27.01
1080	AMEX	IXJ	Thu, Mar 30, 2006	27.15	27.29	26.89	27.05
1079	AMEX	IXJ	Wed, Mar 29, 2006	26.88	27.14	26.88	27.10
1078	AMEX	IXJ	Tue, Mar 28, 2006	27.29	27.29	26.87	26.89
1077	AMEX	IXJ	Mon, Mar 27, 2006	27.36	27.36	27.08	27.18
1076	AMEX	IXJ	Fri, Mar 24, 2006	27.43	27.51	27.25	27.41
1075	AMEX	IXJ	Thu, Mar 23, 2006	27.53	27.53	27.15	27.40
1074	AMEX	IXJ	Wed, Mar 22, 2006	28.19	28.19	27.34	27.56
1073	AMEX	IXJ	Tue, Mar 21, 2006	27.51	27.51	27.13	27.21
1072	AMEX	IXJ	Mon, Mar 20, 2006	27.54	27.56	27.34	27.45
1071	AMEX	IXJ	Fri, Mar 17, 2006	27.53	27.58	27.38	27.56
1070	AMEX	IXJ	Thu, Mar 16, 2006	27.44	27.47	27.28	27.38
1069	AMEX	IXJ	Wed, Mar 15, 2006	27.42	27.46	27.23	27.37
1068	AMEX	IXJ	Tue, Mar 14, 2006	27.13	27.37	27.12	27.30
1067	AMEX	IXJ	Mon, Mar 13, 2006	27.20	27.28	27.05	27.26
1066	AMEX	IXJ	Fri, Mar 10, 2006	26.99	27.07	26.80	26.98
1065	AMEX	IXJ	Thu, Mar 9, 2006	27.08	27.09	26.77	26.87
1064	AMEX	IXJ	Wed, Mar 8, 2006	26.72	27.00	26.69	26.85
1063	AMEX	IXJ	Tue, Mar 7, 2006	26.41	26.70	26.41	26.67
1062	AMEX	IXJ	Mon, Mar 6, 2006	26.63	26.79	26.51	26.51
1061	AMEX	IXJ	Fri, Mar 3, 2006	26.65	26.90	26.62	26.72
1060	AMEX	IXJ	Thu, Mar 2, 2006	26.80	26.86	26.60	26.78
1059	AMEX	IXJ	Wed, Mar 1, 2006	26.84	26.87	26.57	26.74
1058	AMEX	IXJ	Tue, Feb 28, 2006	26.77	26.91	26.53	26.63
1057	AMEX	IXJ	Mon, Feb 27, 2006	26.88	27.09	26.81	26.98
1056	AMEX	IXJ	Fri, Feb 24, 2006	26.83	26.90	26.66	26.72
1055	AMEX	IXJ	Thu, Feb 23, 2006	26.92	26.97	26.73	26.78
1054	AMEX	IXJ	Wed, Feb 22, 2006	26.77	26.92	26.61	26.73
1053	AMEX	IXJ	Tue, Feb 21, 2006	26.94	26.94	26.55	26.62
1052	AMEX	IXJ	Fri, Feb 17, 2006	26.79	26.86	26.61	26.75
1051	AMEX	IXJ	Thu, Feb 16, 2006	26.74	26.85	26.61	26.85
1050	AMEX	IXJ	Wed, Feb 15, 2006	26.72	26.80	26.52	26.77
1049	AMEX	IXJ	Tue, Feb 14, 2006	26.58	26.76	26.40	26.72
1048	AMEX	IXJ	Mon, Feb 13, 2006	26.40	26.51	26.19	26.44
1047	AMEX	IXJ	Fri, Feb 10, 2006	26.55	26.55	26.18	26.48
1046	AMEX	IXJ	Thu, Feb 9, 2006	26.55	26.72	26.48	26.50
1045	AMEX	IXJ	Wed, Feb 8, 2006	26.17	26.50	26.15	26.49
1044	AMEX	IXJ	Tue, Feb 7, 2006	26.21	26.40	26.06	26.29
1043	AMEX	IXJ	Mon, Feb 6, 2006	26.45	26.45	26.08	26.22
1042	AMEX	IXJ	Fri, Feb 3, 2006	26.52	26.60	26.34	26.38
1041	AMEX	IXJ	Thu, Feb 2, 2006	26.64	26.82	26.45	26.53
1040	AMEX	IXJ	Wed, Feb 1, 2006	26.71	26.90	26.70	26.86
1039	AMEX	IXJ	Tue, Jan 31, 2006	26.78	26.83	26.55	26.82
1038	AMEX	IXJ	Mon, Jan 30, 2006	26.70	26.82	26.55	26.67
1037	AMEX	IXJ	Fri, Jan 27, 2006	26.63	26.90	26.58	26.72
1036	AMEX	IXJ	Thu, Jan 26, 2006	26.73	26.73	26.45	26.57
1035	AMEX	IXJ	Wed, Jan 25, 2006	26.52	26.68	26.35	26.45
1034	AMEX	IXJ	Tue, Jan 24, 2006	26.74	26.74	26.43	26.52
1033	AMEX	IXJ	Mon, Jan 23, 2006	26.73	26.73	26.45	26.55
1032	AMEX	IXJ	Fri, Jan 20, 2006	26.99	26.99	26.50	26.55
1031	AMEX	IXJ	Thu, Jan 19, 2006	26.90	26.99	26.68	26.90
1030	AMEX	IXJ	Wed, Jan 18, 2006	26.90	26.94	26.68	26.91
1029	AMEX	IXJ	Tue, Jan 17, 2006	26.94	26.97	26.69	26.81
1028	AMEX	IXJ	Fri, Jan 13, 2006	27.00	27.03	26.83	27.02
1027	AMEX	IXJ	Thu, Jan 12, 2006	26.05	27.02	26.05	26.92
1026	AMEX	IXJ	Wed, Jan 11, 2006	27.08	27.08	26.85	27.03
1025	AMEX	IXJ	Tue, Jan 10, 2006	27.05	27.05	26.82	26.93
1024	AMEX	IXJ	Mon, Jan 9, 2006	27.15	27.50	26.94	27.13
1023	AMEX	IXJ	Fri, Jan 6, 2006	27.10	27.15	26.87	27.06
1022	AMEX	IXJ	Thu, Jan 5, 2006	26.97	27.00	26.76	26.79
1021	AMEX	IXJ	Wed, Jan 4, 2006	26.53	26.99	26.53	26.85
1020	AMEX	IXJ	Tue, Jan 3, 2006	26.22	26.63	26.11	26.58
1019	AMEX	IXJ	Fri, Dec 30, 2005	26.05	26.23	26.01	26.10
1018	AMEX	IXJ	Thu, Dec 29, 2005	26.48	26.48	26.25	26.25
1017	AMEX	IXJ	Wed, Dec 28, 2005	26.49	26.51	26.26	26.35
1016	AMEX	IXJ	Tue, Dec 27, 2005	26.65	26.65	26.24	26.35
1015	AMEX	IXJ	Fri, Dec 23, 2005	26.56	26.58	26.40	26.55
1014	AMEX	IXJ	Thu, Dec 22, 2005	26.49	26.76	26.47	26.70
1013	AMEX	IXJ	Wed, Dec 21, 2005	26.66	26.70	26.44	26.64
1012	AMEX	IXJ	Tue, Dec 20, 2005	26.73	26.73	26.48	26.53
1011	AMEX	IXJ	Mon, Dec 19, 2005	26.75	26.87	26.56	26.73
1010	AMEX	IXJ	Fri, Dec 16, 2005	26.29	26.49	26.29	26.41
1009	AMEX	IXJ	Thu, Dec 15, 2005	26.26	26.44	26.15	26.30
1008	AMEX	IXJ	Wed, Dec 14, 2005	26.25	26.45	26.18	26.36
1007	AMEX	IXJ	Tue, Dec 13, 2005	25.93	26.30	25.93	26.16
1006	AMEX	IXJ	Mon, Dec 12, 2005	25.95	26.11	25.80	26.00
1005	AMEX	IXJ	Fri, Dec 9, 2005	26.09	26.12	25.89	25.89
1004	AMEX	IXJ	Thu, Dec 8, 2005	25.99	26.11	25.75	25.98
1003	AMEX	IXJ	Wed, Dec 7, 2005	25.98	25.98	25.75	25.83
1002	AMEX	IXJ	Tue, Dec 6, 2005	26.04	26.12	25.88	25.98
1001	AMEX	IXJ	Mon, Dec 5, 2005	26.00	26.00	25.81	25.98
1000	AMEX	IXJ	Fri, Dec 2, 2005	25.75	26.00	25.75	25.90
999	AMEX	IXJ	Thu, Dec 1, 2005	25.71	25.91	25.60	25.83
998	AMEX	IXJ	Wed, Nov 30, 2005	25.69	25.75	25.47	25.59
997	AMEX	IXJ	Tue, Nov 29, 2005	25.85	25.86	25.61	25.67
996	AMEX	IXJ	Mon, Nov 28, 2005	25.96	25.96	25.57	25.57
995	AMEX	IXJ	Fri, Nov 25, 2005	25.95	25.96	25.83	25.85
994	AMEX	IXJ	Wed, Nov 23, 2005	25.75	25.95	25.74	25.93
993	AMEX	IXJ	Tue, Nov 22, 2005	25.75	25.90	25.66	25.78
992	AMEX	IXJ	Mon, Nov 21, 2005	25.93	25.93	25.67	25.81
991	AMEX	IXJ	Fri, Nov 18, 2005	25.89	25.94	25.64	25.92
990	AMEX	IXJ	Thu, Nov 17, 2005	25.49	25.76	25.49	25.64
989	AMEX	IXJ	Wed, Nov 16, 2005	25.48	25.68	25.44	25.55
988	AMEX	IXJ	Tue, Nov 15, 2005	25.83	25.90	25.68	25.81
987	AMEX	IXJ	Mon, Nov 14, 2005	25.93	25.94	25.65	25.72
986	AMEX	IXJ	Fri, Nov 11, 2005	25.96	25.98	25.84	25.95
985	AMEX	IXJ	Thu, Nov 10, 2005	25.60	25.89	25.56	25.83
984	AMEX	IXJ	Wed, Nov 9, 2005	25.66	25.72	25.50	25.64
983	AMEX	IXJ	Tue, Nov 8, 2005	25.75	25.75	25.63	25.63
982	AMEX	IXJ	Mon, Nov 7, 2005	25.72	25.75	25.51	25.73
981	AMEX	IXJ	Fri, Nov 4, 2005	25.68	25.68	25.50	25.62
980	AMEX	IXJ	Thu, Nov 3, 2005	25.61	25.74	25.43	25.50
979	AMEX	IXJ	Wed, Nov 2, 2005	25.01	25.52	25.01	25.50
978	AMEX	IXJ	Tue, Nov 1, 2005	25.38	25.50	25.27	25.43
977	AMEX	IXJ	Mon, Oct 31, 2005	25.50	25.54	25.33	25.51
976	AMEX	IXJ	Fri, Oct 28, 2005	25.11	25.36	25.01	25.23
975	AMEX	IXJ	Thu, Oct 27, 2005	25.27	25.27	24.94	25.06
974	AMEX	IXJ	Wed, Oct 26, 2005	25.18	25.37	25.07	25.10
973	AMEX	IXJ	Tue, Oct 25, 2005	25.42	25.47	25.12	25.31
972	AMEX	IXJ	Mon, Oct 24, 2005	25.21	25.43	25.20	25.37
971	AMEX	IXJ	Fri, Oct 21, 2005	25.49	25.49	25.06	25.15
970	AMEX	IXJ	Thu, Oct 20, 2005	25.75	25.77	25.36	25.39
969	AMEX	IXJ	Wed, Oct 19, 2005	25.64	25.88	25.51	25.88
968	AMEX	IXJ	Tue, Oct 18, 2005	25.68	25.73	25.56	25.65
967	AMEX	IXJ	Mon, Oct 17, 2005	25.65	25.65	25.49	25.58
966	AMEX	IXJ	Fri, Oct 14, 2005	25.52	25.72	25.52	25.72
965	AMEX	IXJ	Thu, Oct 13, 2005	25.47	25.64	25.33	25.54
964	AMEX	IXJ	Wed, Oct 12, 2005	25.57	25.71	25.38	25.49
963	AMEX	IXJ	Tue, Oct 11, 2005	25.62	25.74	25.40	25.42
962	AMEX	IXJ	Mon, Oct 10, 2005	25.74	25.78	25.58	25.61
961	AMEX	IXJ	Fri, Oct 7, 2005	25.86	25.86	25.65	25.74
960	AMEX	IXJ	Thu, Oct 6, 2005	25.65	25.99	24.82	25.72
959	AMEX	IXJ	Wed, Oct 5, 2005	26.06	26.11	25.80	25.80
958	AMEX	IXJ	Tue, Oct 4, 2005	26.02	26.27	26.01	26.07
957	AMEX	IXJ	Mon, Oct 3, 2005	26.13	26.14	25.92	25.98
956	AMEX	IXJ	Fri, Sep 30, 2005	25.78	26.01	25.78	25.93
955	AMEX	IXJ	Thu, Sep 29, 2005	25.80	25.96	25.61	25.90
954	AMEX	IXJ	Wed, Sep 28, 2005	25.88	25.93	25.67	25.82
953	AMEX	IXJ	Tue, Sep 27, 2005	25.93	25.93	25.69	25.79
952	AMEX	IXJ	Mon, Sep 26, 2005	25.83	26.22	25.75	25.94
951	AMEX	IXJ	Fri, Sep 23, 2005	25.93	26.03	25.85	25.87
950	AMEX	IXJ	Thu, Sep 22, 2005	25.90	25.98	25.74	25.86
949	AMEX	IXJ	Wed, Sep 21, 2005	26.00	26.00	25.80	25.91
948	AMEX	IXJ	Tue, Sep 20, 2005	26.01	26.12	25.81	25.83
947	AMEX	IXJ	Mon, Sep 19, 2005	26.18	26.18	25.94	26.03
946	AMEX	IXJ	Fri, Sep 16, 2005	26.21	26.25	26.00	26.15
945	AMEX	IXJ	Thu, Sep 15, 2005	26.10	26.16	25.96	26.00
944	AMEX	IXJ	Wed, Sep 14, 2005	26.25	26.25	26.05	26.11
943	AMEX	IXJ	Tue, Sep 13, 2005	26.25	26.25	26.00	26.14
942	AMEX	IXJ	Mon, Sep 12, 2005	26.49	26.65	26.30	26.40
941	AMEX	IXJ	Fri, Sep 9, 2005	26.43	26.58	26.37	26.50
940	AMEX	IXJ	Thu, Sep 8, 2005	26.48	26.50	26.21	26.31
939	AMEX	IXJ	Wed, Sep 7, 2005	26.23	26.45	26.23	26.45
938	AMEX	IXJ	Tue, Sep 6, 2005	25.98	26.22	25.98	26.15
937	AMEX	IXJ	Fri, Sep 2, 2005	26.05	26.05	25.83	25.93
936	AMEX	IXJ	Thu, Sep 1, 2005	25.73	25.99	25.73	25.96
935	AMEX	IXJ	Wed, Aug 31, 2005	25.55	25.82	25.39	25.68
934	AMEX	IXJ	Tue, Aug 30, 2005	25.33	25.52	25.30	25.50
933	AMEX	IXJ	Mon, Aug 29, 2005	25.11	25.58	25.11	25.38
932	AMEX	IXJ	Fri, Aug 26, 2005	25.24	25.37	25.22	25.30
931	AMEX	IXJ	Thu, Aug 25, 2005	25.29	25.52	25.29	25.37
930	AMEX	IXJ	Wed, Aug 24, 2005	25.50	25.63	25.38	25.38
929	AMEX	IXJ	Tue, Aug 23, 2005	25.71	25.71	25.25	25.54
928	AMEX	IXJ	Mon, Aug 22, 2005	25.60	25.82	25.58	25.68
927	AMEX	IXJ	Fri, Aug 19, 2005	25.73	25.94	25.53	25.60
926	AMEX	IXJ	Thu, Aug 18, 2005	25.75	25.92	25.72	25.85
925	AMEX	IXJ	Wed, Aug 17, 2005	25.68	25.90	25.68	25.69
924	AMEX	IXJ	Tue, Aug 16, 2005	25.85	26.00	25.73	25.83
923	AMEX	IXJ	Mon, Aug 15, 2005	25.92	26.00	25.70	25.86
922	AMEX	IXJ	Fri, Aug 12, 2005	26.05	26.05	25.76	25.95
921	AMEX	IXJ	Thu, Aug 11, 2005	26.07	26.14	25.86	26.12
920	AMEX	IXJ	Wed, Aug 10, 2005	26.00	26.12	25.81	25.83
919	AMEX	IXJ	Tue, Aug 9, 2005	25.79	25.93	25.67	25.90
918	AMEX	IXJ	Mon, Aug 8, 2005	25.73	25.76	25.56	25.59
917	AMEX	IXJ	Fri, Aug 5, 2005	25.87	25.87	25.59	25.59
916	AMEX	IXJ	Thu, Aug 4, 2005	25.90	26.03	25.81	25.93
915	AMEX	IXJ	Wed, Aug 3, 2005	26.06	26.09	25.90	26.00
914	AMEX	IXJ	Tue, Aug 2, 2005	25.86	26.06	25.85	26.06
913	AMEX	IXJ	Mon, Aug 1, 2005	25.79	25.93	25.73	25.74
912	AMEX	IXJ	Fri, Jul 29, 2005	25.84	25.84	25.63	25.73
911	AMEX	IXJ	Thu, Jul 28, 2005	25.50	25.86	25.49	25.84
910	AMEX	IXJ	Wed, Jul 27, 2005	25.37	25.58	25.29	25.55
909	AMEX	IXJ	Tue, Jul 26, 2005	25.33	25.39	25.19	25.33
908	AMEX	IXJ	Mon, Jul 25, 2005	25.41	25.41	25.16	25.27
907	AMEX	IXJ	Fri, Jul 22, 2005	25.40	25.42	25.22	25.35
906	AMEX	IXJ	Thu, Jul 21, 2005	25.56	25.59	25.29	25.34
905	AMEX	IXJ	Wed, Jul 20, 2005	25.42	25.61	25.37	25.61
904	AMEX	IXJ	Tue, Jul 19, 2005	25.18	25.36	25.09	25.32
903	AMEX	IXJ	Mon, Jul 18, 2005	25.33	25.46	25.25	25.28
902	AMEX	IXJ	Fri, Jul 15, 2005	25.30	25.47	25.21	25.33
901	AMEX	IXJ	Thu, Jul 14, 2005	25.48	25.48	25.21	25.29
900	AMEX	IXJ	Wed, Jul 13, 2005	25.36	25.36	24.89	25.23
899	AMEX	IXJ	Tue, Jul 12, 2005	25.24	25.43	25.24	25.42
898	AMEX	IXJ	Mon, Jul 11, 2005	25.15	25.33	25.15	25.21
897	AMEX	IXJ	Fri, Jul 8, 2005	24.90	25.25	24.87	25.16
896	AMEX	IXJ	Thu, Jul 7, 2005	24.85	25.02	24.76	24.95
895	AMEX	IXJ	Wed, Jul 6, 2005	25.21	25.21	24.81	25.04
894	AMEX	IXJ	Tue, Jul 5, 2005	24.93	25.18	24.88	25.13
893	AMEX	IXJ	Fri, Jul 1, 2005	25.03	25.14	24.88	25.05
892	AMEX	IXJ	Thu, Jun 30, 2005	25.30	25.30	24.97	24.97
891	AMEX	IXJ	Wed, Jun 29, 2005	25.11	25.31	25.11	25.13
890	AMEX	IXJ	Tue, Jun 28, 2005	25.01	25.25	25.01	25.13
889	AMEX	IXJ	Mon, Jun 27, 2005	25.20	25.20	25.02	25.11
888	AMEX	IXJ	Fri, Jun 24, 2005	25.25	25.31	25.06	25.08
887	AMEX	IXJ	Thu, Jun 23, 2005	25.49	25.50	25.21	25.29
886	AMEX	IXJ	Wed, Jun 22, 2005	25.61	25.61	25.36	25.37
885	AMEX	IXJ	Tue, Jun 21, 2005	25.54	25.60	25.34	25.56
884	AMEX	IXJ	Mon, Jun 20, 2005	25.53	25.55	25.32	25.41
883	AMEX	IXJ	Fri, Jun 17, 2005	25.39	25.54	25.38	25.54
882	AMEX	IXJ	Thu, Jun 16, 2005	25.30	25.46	25.25	25.43
881	AMEX	IXJ	Wed, Jun 15, 2005	25.49	25.49	25.14	25.37
880	AMEX	IXJ	Tue, Jun 14, 2005	25.38	25.49	25.30	25.49
879	AMEX	IXJ	Mon, Jun 13, 2005	25.15	25.43	25.05	25.35
878	AMEX	IXJ	Fri, Jun 10, 2005	25.45	25.47	25.06	25.25
877	AMEX	IXJ	Thu, Jun 9, 2005	25.30	25.48	25.12	25.46
876	AMEX	IXJ	Wed, Jun 8, 2005	25.46	25.51	25.21	25.31
875	AMEX	IXJ	Tue, Jun 7, 2005	25.33	25.60	25.33	25.34
874	AMEX	IXJ	Mon, Jun 6, 2005	25.41	25.50	25.26	25.40
873	AMEX	IXJ	Fri, Jun 3, 2005	25.41	25.50	25.26	25.41
872	AMEX	IXJ	Thu, Jun 2, 2005	25.27	25.50	25.27	25.37
871	AMEX	IXJ	Wed, Jun 1, 2005	25.26	25.57	25.25	25.45
870	AMEX	IXJ	Tue, May 31, 2005	25.58	25.58	25.25	25.26
869	AMEX	IXJ	Fri, May 27, 2005	25.62	25.62	25.37	25.59
868	AMEX	IXJ	Thu, May 26, 2005	25.62	25.62	25.39	25.61
867	AMEX	IXJ	Wed, May 25, 2005	25.45	25.61	25.35	25.55
866	AMEX	IXJ	Tue, May 24, 2005	25.60	25.62	25.45	25.45
865	AMEX	IXJ	Mon, May 23, 2005	25.26	25.62	25.26	25.51
864	AMEX	IXJ	Fri, May 20, 2005	25.47	25.52	25.33	25.48
863	AMEX	IXJ	Thu, May 19, 2005	25.55	25.57	25.33	25.48
862	AMEX	IXJ	Wed, May 18, 2005	25.58	25.63	25.37	25.58
861	AMEX	IXJ	Tue, May 17, 2005	25.40	25.52	25.13	25.46
860	AMEX	IXJ	Mon, May 16, 2005	25.06	25.49	25.06	25.49
859	AMEX	IXJ	Fri, May 13, 2005	25.29	25.37	25.05	25.06
858	AMEX	IXJ	Thu, May 12, 2005	25.49	25.59	25.29	25.41
857	AMEX	IXJ	Wed, May 11, 2005	25.43	25.53	25.15	25.49
856	AMEX	IXJ	Tue, May 10, 2005	25.45	25.47	25.20	25.30
855	AMEX	IXJ	Mon, May 9, 2005	25.48	25.62	25.36	25.43
854	AMEX	IXJ	Fri, May 6, 2005	25.68	25.69	25.50	25.59
853	AMEX	IXJ	Thu, May 5, 2005	25.58	25.68	25.40	25.68
852	AMEX	IXJ	Wed, May 4, 2005	25.33	25.66	25.25	25.60
851	AMEX	IXJ	Tue, May 3, 2005	25.33	25.48	25.15	25.35
850	AMEX	IXJ	Mon, May 2, 2005	25.27	25.31	25.05	25.30
849	AMEX	IXJ	Fri, Apr 29, 2005	25.06	25.27	24.83	25.26
848	AMEX	IXJ	Thu, Apr 28, 2005	24.83	25.10	24.76	24.83
847	AMEX	IXJ	Wed, Apr 27, 2005	24.85	25.03	24.63	24.88
846	AMEX	IXJ	Tue, Apr 26, 2005	24.94	25.01	24.68	24.75
845	AMEX	IXJ	Mon, Apr 25, 2005	24.94	24.95	24.66	24.94
844	AMEX	IXJ	Fri, Apr 22, 2005	24.91	25.05	24.78	24.90
843	AMEX	IXJ	Thu, Apr 21, 2005	24.98	24.99	24.70	24.95
842	AMEX	IXJ	Wed, Apr 20, 2005	24.93	24.93	24.50	24.72
841	AMEX	IXJ	Tue, Apr 19, 2005	24.80	25.10	24.80	24.90
840	AMEX	IXJ	Mon, Apr 18, 2005	25.01	25.06	24.68	24.93
839	AMEX	IXJ	Fri, Apr 15, 2005	25.00	25.29	24.91	25.00
838	AMEX	IXJ	Thu, Apr 14, 2005	24.90	24.97	24.61	24.64
837	AMEX	IXJ	Wed, Apr 13, 2005	24.78	24.95	24.63	24.91
836	AMEX	IXJ	Tue, Apr 12, 2005	24.56	24.81	24.31	24.80
835	AMEX	IXJ	Mon, Apr 11, 2005	24.65	24.74	24.53	24.68
834	AMEX	IXJ	Fri, Apr 8, 2005	24.73	24.76	24.50	24.53
833	AMEX	IXJ	Thu, Apr 7, 2005	24.40	24.69	24.34	24.60
832	AMEX	IXJ	Wed, Apr 6, 2005	24.64	24.64	24.42	24.42
831	AMEX	IXJ	Tue, Apr 5, 2005	24.32	24.50	24.26	24.32
830	AMEX	IXJ	Mon, Apr 4, 2005	24.07	24.15	23.88	24.15
829	AMEX	IXJ	Fri, Apr 1, 2005	24.32	24.32	23.87	24.00
828	AMEX	IXJ	Thu, Mar 31, 2005	24.08	24.32	24.01	24.01
827	AMEX	IXJ	Wed, Mar 30, 2005	24.15	24.38	24.00	24.26
826	AMEX	IXJ	Tue, Mar 29, 2005	24.09	24.23	23.92	24.11
825	AMEX	IXJ	Mon, Mar 28, 2005	24.33	24.33	24.06	24.10
824	AMEX	IXJ	Thu, Mar 24, 2005	24.32	24.43	24.08	24.33
823	AMEX	IXJ	Wed, Mar 23, 2005	24.05	24.31	23.92	24.22
822	AMEX	IXJ	Tue, Mar 22, 2005	24.03	24.26	23.86	24.06
821	AMEX	IXJ	Mon, Mar 21, 2005	24.23	24.23	23.83	24.16
820	AMEX	IXJ	Fri, Mar 18, 2005	24.30	24.30	24.00	24.24
819	AMEX	IXJ	Thu, Mar 17, 2005	24.15	24.38	24.10	24.37
818	AMEX	IXJ	Wed, Mar 16, 2005	24.49	24.49	24.14	24.35
817	AMEX	IXJ	Tue, Mar 15, 2005	24.73	24.73	24.30	24.48
816	AMEX	IXJ	Mon, Mar 14, 2005	24.40	24.57	24.26	24.34
815	AMEX	IXJ	Fri, Mar 11, 2005	24.72	24.75	24.41	24.60
814	AMEX	IXJ	Thu, Mar 10, 2005	24.76	24.78	24.51	24.65
813	AMEX	IXJ	Wed, Mar 9, 2005	24.72	24.72	24.42	24.42
812	AMEX	IXJ	Tue, Mar 8, 2005	24.83	24.87	24.63	24.63
811	AMEX	IXJ	Mon, Mar 7, 2005	24.85	24.93	24.71	24.71
810	AMEX	IXJ	Fri, Mar 4, 2005	24.68	24.93	24.62	24.80
809	AMEX	IXJ	Thu, Mar 3, 2005	24.83	24.84	24.50	24.70
808	AMEX	IXJ	Wed, Mar 2, 2005	24.70	24.82	24.41	24.69
807	AMEX	IXJ	Tue, Mar 1, 2005	24.60	24.72	24.10	24.72
806	AMEX	IXJ	Mon, Feb 28, 2005	24.59	24.60	24.25	24.35
805	AMEX	IXJ	Fri, Feb 25, 2005	24.38	24.77	24.38	24.70
804	AMEX	IXJ	Thu, Feb 24, 2005	24.50	24.50	24.18	24.37
803	AMEX	IXJ	Wed, Feb 23, 2005	24.50	24.56	24.29	24.49
802	AMEX	IXJ	Tue, Feb 22, 2005	24.49	24.72	24.30	24.51
801	AMEX	IXJ	Fri, Feb 18, 2005	24.13	24.50	24.07	24.27
800	AMEX	IXJ	Thu, Feb 17, 2005	24.30	24.30	24.00	24.19
799	AMEX	IXJ	Wed, Feb 16, 2005	24.28	24.28	23.96	24.24
798	AMEX	IXJ	Tue, Feb 15, 2005	24.29	24.36	24.05	24.30
797	AMEX	IXJ	Mon, Feb 14, 2005	24.26	24.26	23.93	24.04
796	AMEX	IXJ	Fri, Feb 11, 2005	23.92	24.24	23.90	24.22
795	AMEX	IXJ	Thu, Feb 10, 2005	23.90	23.95	23.65	23.94
794	AMEX	IXJ	Wed, Feb 9, 2005	24.05	24.05	23.73	23.80
793	AMEX	IXJ	Tue, Feb 8, 2005	23.86	23.97	23.69	23.73
792	AMEX	IXJ	Mon, Feb 7, 2005	23.76	23.98	23.76	23.92
791	AMEX	IXJ	Fri, Feb 4, 2005	23.80	23.95	23.61	23.95
790	AMEX	IXJ	Thu, Feb 3, 2005	23.76	23.78	23.51	23.78
789	AMEX	IXJ	Wed, Feb 2, 2005	23.48	23.81	23.48	23.61
788	AMEX	IXJ	Tue, Feb 1, 2005	23.51	23.84	23.51	23.51
787	AMEX	IXJ	Mon, Jan 31, 2005	23.73	23.74	23.50	23.60
786	AMEX	IXJ	Fri, Jan 28, 2005	23.84	23.84	23.28	23.66
785	AMEX	IXJ	Thu, Jan 27, 2005	23.73	23.80	23.59	23.80
784	AMEX	IXJ	Wed, Jan 26, 2005	23.77	23.87	23.67	23.75
783	AMEX	IXJ	Tue, Jan 25, 2005	23.66	23.70	23.46	23.64
782	AMEX	IXJ	Mon, Jan 24, 2005	23.48	23.60	23.39	23.53
781	AMEX	IXJ	Fri, Jan 21, 2005	23.64	23.84	23.55	23.55
780	AMEX	IXJ	Thu, Jan 20, 2005	23.96	23.96	23.64	23.64
779	AMEX	IXJ	Wed, Jan 19, 2005	24.02	24.04	23.76	24.01
778	AMEX	IXJ	Tue, Jan 18, 2005	23.55	24.01	23.55	23.95
777	AMEX	IXJ	Fri, Jan 14, 2005	24.01	24.02	23.68	23.69
776	AMEX	IXJ	Thu, Jan 13, 2005	24.28	24.28	23.79	23.85
775	AMEX	IXJ	Wed, Jan 12, 2005	24.15	24.29	24.01	24.01
774	AMEX	IXJ	Tue, Jan 11, 2005	24.36	24.36	23.97	24.15
773	AMEX	IXJ	Mon, Jan 10, 2005	24.16	24.40	24.01	24.11
772	AMEX	IXJ	Fri, Jan 7, 2005	24.24	24.35	24.00	24.05
771	AMEX	IXJ	Thu, Jan 6, 2005	24.25	24.55	23.95	24.11
770	AMEX	IXJ	Wed, Jan 5, 2005	23.92	24.29	23.92	24.19
769	AMEX	IXJ	Tue, Jan 4, 2005	24.50	24.50	24.00	24.00
768	AMEX	IXJ	Mon, Jan 3, 2005	24.78	24.78	24.38	24.50
767	AMEX	IXJ	Fri, Dec 31, 2004	24.75	24.75	24.50	24.61
766	AMEX	IXJ	Thu, Dec 30, 2004	24.67	24.75	24.50	24.75
765	AMEX	IXJ	Wed, Dec 29, 2004	24.57	24.67	24.38	24.67
764	AMEX	IXJ	Tue, Dec 28, 2004	24.52	24.61	24.33	24.51
763	AMEX	IXJ	Mon, Dec 27, 2004	24.52	24.54	24.23	24.46
762	AMEX	IXJ	Thu, Dec 23, 2004	24.39	24.44	24.17	24.32
761	AMEX	IXJ	Wed, Dec 22, 2004	24.33	24.50	24.15	24.47
760	AMEX	IXJ	Tue, Dec 21, 2004	24.21	24.31	23.99	24.31
759	AMEX	IXJ	Mon, Dec 20, 2004	24.41	24.41	24.00	24.15
758	AMEX	IXJ	Fri, Dec 17, 2004	24.28	24.66	23.75	24.25
757	AMEX	IXJ	Thu, Dec 16, 2004	24.50	24.70	24.46	24.66
756	AMEX	IXJ	Wed, Dec 15, 2004	24.43	24.49	24.25	24.49
755	AMEX	IXJ	Tue, Dec 14, 2004	24.13	24.38	24.04	24.38
754	AMEX	IXJ	Mon, Dec 13, 2004	24.08	24.21	23.84	24.02
753	AMEX	IXJ	Fri, Dec 10, 2004	24.02	24.06	23.81	23.85
752	AMEX	IXJ	Thu, Dec 9, 2004	23.90	24.15	23.61	23.95
751	AMEX	IXJ	Wed, Dec 8, 2004	23.75	23.89	23.69	23.89
750	AMEX	IXJ	Tue, Dec 7, 2004	24.02	24.06	23.63	23.82
749	AMEX	IXJ	Mon, Dec 6, 2004	23.83	23.92	23.68	23.89
748	AMEX	IXJ	Fri, Dec 3, 2004	23.91	24.05	23.85	24.03
747	AMEX	IXJ	Thu, Dec 2, 2004	23.80	23.99	23.75	23.93
746	AMEX	IXJ	Wed, Dec 1, 2004	23.62	23.75	23.47	23.75
745	AMEX	IXJ	Tue, Nov 30, 2004	23.50	23.55	23.25	23.50
744	AMEX	IXJ	Mon, Nov 29, 2004	23.47	23.61	23.25	23.52
743	AMEX	IXJ	Fri, Nov 26, 2004	23.16	23.54	23.16	23.34
742	AMEX	IXJ	Wed, Nov 24, 2004	23.43	23.62	23.10	23.38
741	AMEX	IXJ	Tue, Nov 23, 2004	23.32	23.35	23.10	23.35
740	AMEX	IXJ	Mon, Nov 22, 2004	23.32	23.45	23.07	23.19
739	AMEX	IXJ	Fri, Nov 19, 2004	23.50	23.60	23.27	23.28
738	AMEX	IXJ	Thu, Nov 18, 2004	23.83	23.85	23.63	23.72
737	AMEX	IXJ	Wed, Nov 17, 2004	23.85	24.01	23.71	23.78
736	AMEX	IXJ	Tue, Nov 16, 2004	23.72	23.89	23.72	23.85
735	AMEX	IXJ	Mon, Nov 15, 2004	23.56	23.95	23.56	23.72
734	AMEX	IXJ	Fri, Nov 12, 2004	23.81	23.83	23.56	23.65
733	AMEX	IXJ	Thu, Nov 11, 2004	23.73	23.82	23.50	23.73
732	AMEX	IXJ	Wed, Nov 10, 2004	23.52	23.74	23.52	23.68
731	AMEX	IXJ	Tue, Nov 9, 2004	23.65	23.78	23.51	23.67
730	AMEX	IXJ	Mon, Nov 8, 2004	23.70	23.70	23.48	23.65
729	AMEX	IXJ	Fri, Nov 5, 2004	23.80	23.88	23.57	23.70
728	AMEX	IXJ	Thu, Nov 4, 2004	23.63	23.72	23.20	23.72
727	AMEX	IXJ	Wed, Nov 3, 2004	23.65	24.00	23.38	23.50
726	AMEX	IXJ	Tue, Nov 2, 2004	22.87	23.12	22.61	22.61
725	AMEX	IXJ	Mon, Nov 1, 2004	23.05	23.05	22.80	22.99
724	AMEX	IXJ	Fri, Oct 29, 2004	23.08	23.09	22.83	23.07
723	AMEX	IXJ	Thu, Oct 28, 2004	23.00	23.08	22.84	23.04
722	AMEX	IXJ	Wed, Oct 27, 2004	22.48	23.08	22.48	22.88
721	AMEX	IXJ	Tue, Oct 26, 2004	22.28	22.51	22.20	22.50
720	AMEX	IXJ	Mon, Oct 25, 2004	22.10	22.18	22.01	22.18
719	AMEX	IXJ	Fri, Oct 22, 2004	22.50	22.50	22.12	22.21
718	AMEX	IXJ	Thu, Oct 21, 2004	22.62	22.62	22.26	22.28
717	AMEX	IXJ	Wed, Oct 20, 2004	22.61	22.61	22.42	22.59
716	AMEX	IXJ	Tue, Oct 19, 2004	22.84	22.84	22.51	22.53
715	AMEX	IXJ	Mon, Oct 18, 2004	22.49	22.75	22.46	22.73
714	AMEX	IXJ	Fri, Oct 15, 2004	22.25	22.59	22.23	22.55
713	AMEX	IXJ	Thu, Oct 14, 2004	22.61	22.72	22.40	22.50
712	AMEX	IXJ	Wed, Oct 13, 2004	22.86	22.86	22.51	22.69
711	AMEX	IXJ	Tue, Oct 12, 2004	22.79	22.84	22.63	22.82
710	AMEX	IXJ	Mon, Oct 11, 2004	22.71	22.91	22.65	22.90
709	AMEX	IXJ	Fri, Oct 8, 2004	22.99	23.05	22.61	22.81
708	AMEX	IXJ	Thu, Oct 7, 2004	23.18	23.18	22.05	22.90
707	AMEX	IXJ	Wed, Oct 6, 2004	23.29	23.46	23.19	23.42
706	AMEX	IXJ	Tue, Oct 5, 2004	23.63	23.63	23.39	23.41
705	AMEX	IXJ	Mon, Oct 4, 2004	23.60	23.61	23.38	23.50
704	AMEX	IXJ	Fri, Oct 1, 2004	23.26	23.52	23.26	23.31
703	AMEX	IXJ	Thu, Sep 30, 2004	23.41	23.99	23.07	23.26
702	AMEX	IXJ	Wed, Sep 29, 2004	23.38	23.62	23.34	23.61
701	AMEX	IXJ	Tue, Sep 28, 2004	23.24	23.60	23.17	23.56
700	AMEX	IXJ	Mon, Sep 27, 2004	23.40	23.91	23.20	23.36
699	AMEX	IXJ	Fri, Sep 24, 2004	23.23	23.51	23.23	23.46
698	AMEX	IXJ	Thu, Sep 23, 2004	23.37	23.52	23.27	23.43
697	AMEX	IXJ	Wed, Sep 22, 2004	23.66	23.66	23.36	23.53
696	AMEX	IXJ	Tue, Sep 21, 2004	23.63	23.83	23.48	23.79
695	AMEX	IXJ	Mon, Sep 20, 2004	23.65	23.65	23.34	23.55
694	AMEX	IXJ	Fri, Sep 17, 2004	23.65	23.74	23.50	23.73
693	AMEX	IXJ	Thu, Sep 16, 2004	23.51	23.69	23.50	23.62
692	AMEX	IXJ	Wed, Sep 15, 2004	23.60	23.75	23.50	23.50
691	AMEX	IXJ	Tue, Sep 14, 2004	23.73	23.88	23.62	23.80
690	AMEX	IXJ	Mon, Sep 13, 2004	23.45	23.76	23.45	23.69
689	AMEX	IXJ	Fri, Sep 10, 2004	23.40	23.65	23.40	23.60
688	AMEX	IXJ	Thu, Sep 9, 2004	23.62	23.73	23.50	23.50
687	AMEX	IXJ	Wed, Sep 8, 2004	23.61	23.87	23.60	23.79
686	AMEX	IXJ	Tue, Sep 7, 2004	23.82	23.82	23.62	23.68
685	AMEX	IXJ	Fri, Sep 3, 2004	23.60	23.79	23.53	23.53
684	AMEX	IXJ	Thu, Sep 2, 2004	23.36	23.76	23.34	23.56
683	AMEX	IXJ	Wed, Sep 1, 2004	23.48	23.56	23.28	23.48
682	AMEX	IXJ	Tue, Aug 31, 2004	23.37	23.45	23.20	23.45
681	AMEX	IXJ	Mon, Aug 30, 2004	23.43	23.43	23.21	23.22
680	AMEX	IXJ	Fri, Aug 27, 2004	23.39	23.47	23.31	23.34
679	AMEX	IXJ	Thu, Aug 26, 2004	23.32	23.35	23.15	23.35
678	AMEX	IXJ	Wed, Aug 25, 2004	22.95	23.28	22.95	23.10
677	AMEX	IXJ	Tue, Aug 24, 2004	22.99	23.15	22.89	22.95
676	AMEX	IXJ	Mon, Aug 23, 2004	23.20	23.23	22.93	22.93
675	AMEX	IXJ	Fri, Aug 20, 2004	23.09	23.21	22.91	23.00
674	AMEX	IXJ	Thu, Aug 19, 2004	23.08	23.10	22.84	22.92
673	AMEX	IXJ	Wed, Aug 18, 2004	22.82	23.12	22.74	22.91
672	AMEX	IXJ	Tue, Aug 17, 2004	22.81	22.88	22.68	22.75
671	AMEX	IXJ	Mon, Aug 16, 2004	22.70	23.30	22.63	22.85
670	AMEX	IXJ	Fri, Aug 13, 2004	22.75	22.75	22.41	22.66
669	AMEX	IXJ	Thu, Aug 12, 2004	22.63	22.91	22.51	22.51
668	AMEX	IXJ	Wed, Aug 11, 2004	22.36	22.85	22.36	22.84
667	AMEX	IXJ	Tue, Aug 10, 2004	22.40	22.57	22.19	22.57
666	AMEX	IXJ	Mon, Aug 9, 2004	22.21	22.40	22.18	22.30
665	AMEX	IXJ	Fri, Aug 6, 2004	22.33	22.51	22.18	22.20
664	AMEX	IXJ	Thu, Aug 5, 2004	22.97	22.98	22.60	22.76
663	AMEX	IXJ	Wed, Aug 4, 2004	22.90	23.07	22.83	22.91
662	AMEX	IXJ	Tue, Aug 3, 2004	23.03	23.15	22.88	22.88
661	AMEX	IXJ	Mon, Aug 2, 2004	22.97	23.16	22.97	23.15
660	AMEX	IXJ	Fri, Jul 30, 2004	22.95	23.12	22.94	23.07
659	AMEX	IXJ	Thu, Jul 29, 2004	22.73	23.01	22.73	22.87
658	AMEX	IXJ	Wed, Jul 28, 2004	22.74	22.94	22.57	22.94
657	AMEX	IXJ	Tue, Jul 27, 2004	22.84	22.96	22.69	22.84
656	AMEX	IXJ	Mon, Jul 26, 2004	22.99	22.99	22.66	22.75
655	AMEX	IXJ	Fri, Jul 23, 2004	23.07	23.17	22.84	23.11
654	AMEX	IXJ	Thu, Jul 22, 2004	23.02	23.23	22.95	23.19
653	AMEX	IXJ	Wed, Jul 21, 2004	23.26	23.52	23.06	23.08
652	AMEX	IXJ	Tue, Jul 20, 2004	23.20	23.28	23.08	23.26
651	AMEX	IXJ	Mon, Jul 19, 2004	23.09	23.24	22.88	22.96
650	AMEX	IXJ	Fri, Jul 16, 2004	23.48	23.57	23.13	23.30
649	AMEX	IXJ	Thu, Jul 15, 2004	23.53	23.75	23.35	23.45
648	AMEX	IXJ	Wed, Jul 14, 2004	23.56	23.92	23.56	23.71
647	AMEX	IXJ	Tue, Jul 13, 2004	23.65	23.70	23.48	23.68
646	AMEX	IXJ	Mon, Jul 12, 2004	23.51	23.60	23.33	23.53
645	AMEX	IXJ	Fri, Jul 9, 2004	23.80	23.80	23.49	23.69
644	AMEX	IXJ	Thu, Jul 8, 2004	23.51	23.90	23.51	23.53
643	AMEX	IXJ	Wed, Jul 7, 2004	23.47	23.71	23.39	23.71
642	AMEX	IXJ	Tue, Jul 6, 2004	23.60	23.83	23.50	23.50
641	AMEX	IXJ	Fri, Jul 2, 2004	23.71	23.93	23.65	23.87
640	AMEX	IXJ	Thu, Jul 1, 2004	24.00	24.00	23.72	23.83
639	AMEX	IXJ	Wed, Jun 30, 2004	24.04	24.04	23.75	24.00
638	AMEX	IXJ	Tue, Jun 29, 2004	23.88	24.07	23.78	23.78
637	AMEX	IXJ	Mon, Jun 28, 2004	24.25	24.25	23.88	23.99
636	AMEX	IXJ	Fri, Jun 25, 2004	24.25	24.25	23.88	24.10
635	AMEX	IXJ	Thu, Jun 24, 2004	24.39	24.40	24.07	24.20
634	AMEX	IXJ	Wed, Jun 23, 2004	24.30	24.30	23.98	24.20
633	AMEX	IXJ	Tue, Jun 22, 2004	24.02	24.26	24.00	24.00
632	AMEX	IXJ	Mon, Jun 21, 2004	24.43	24.52	24.11	24.38
631	AMEX	IXJ	Fri, Jun 18, 2004	24.24	24.53	24.24	24.24
630	AMEX	IXJ	Thu, Jun 17, 2004	24.13	24.48	24.01	24.21
629	AMEX	IXJ	Wed, Jun 16, 2004	24.43	24.52	24.23	24.23
628	AMEX	IXJ	Tue, Jun 15, 2004	24.37	24.48	24.12	24.30
627	AMEX	IXJ	Mon, Jun 14, 2004	24.35	24.35	24.01	24.30
626	AMEX	IXJ	Thu, Jun 10, 2004	24.45	24.58	24.28	24.45
625	AMEX	IXJ	Wed, Jun 9, 2004	24.75	24.76	24.29	24.53
624	AMEX	IXJ	Tue, Jun 8, 2004	24.80	24.86	24.57	24.83
623	AMEX	IXJ	Mon, Jun 7, 2004	24.69	24.82	24.49	24.57
622	AMEX	IXJ	Fri, Jun 4, 2004	24.49	24.55	24.25	24.49
621	AMEX	IXJ	Thu, Jun 3, 2004	24.11	24.52	24.11	24.22
620	AMEX	IXJ	Wed, Jun 2, 2004	24.50	24.52	24.15	24.49
619	AMEX	IXJ	Tue, Jun 1, 2004	24.10	24.37	24.02	24.23
618	AMEX	IXJ	Fri, May 28, 2004	24.36	24.39	24.13	24.18
617	AMEX	IXJ	Thu, May 27, 2004	24.25	24.53	24.09	24.45
616	AMEX	IXJ	Wed, May 26, 2004	23.75	24.16	23.75	23.85
615	AMEX	IXJ	Tue, May 25, 2004	23.79	24.10	23.51	23.95
614	AMEX	IXJ	Mon, May 24, 2004	23.63	23.90	23.49	23.51
613	AMEX	IXJ	Fri, May 21, 2004	23.93	23.96	23.70	23.86
612	AMEX	IXJ	Thu, May 20, 2004	24.03	24.03	23.58	23.88
611	AMEX	IXJ	Wed, May 19, 2004	24.20	24.53	23.88	24.04
610	AMEX	IXJ	Tue, May 18, 2004	23.75	24.15	23.75	24.12
609	AMEX	IXJ	Mon, May 17, 2004	23.76	24.38	23.69	23.87
608	AMEX	IXJ	Fri, May 14, 2004	24.10	24.32	23.75	24.20
607	AMEX	IXJ	Thu, May 13, 2004	23.80	24.13	23.78	24.00
606	AMEX	IXJ	Wed, May 12, 2004	24.11	24.14	23.60	24.00
605	AMEX	IXJ	Tue, May 11, 2004	24.07	24.07	23.76	23.76
604	AMEX	IXJ	Mon, May 10, 2004	24.27	24.33	23.75	23.94
603	AMEX	IXJ	Fri, May 7, 2004	24.65	24.65	24.21	24.25
602	AMEX	IXJ	Thu, May 6, 2004	24.70	24.70	24.28	24.33
601	AMEX	IXJ	Wed, May 5, 2004	24.60	24.89	24.39	24.81
600	AMEX	IXJ	Tue, May 4, 2004	24.58	24.60	24.28	24.41
599	AMEX	IXJ	Mon, May 3, 2004	24.37	24.52	24.08	24.52
598	AMEX	IXJ	Fri, Apr 30, 2004	24.08	24.42	24.05	24.32
597	AMEX	IXJ	Thu, Apr 29, 2004	24.26	24.40	23.75	24.23
596	AMEX	IXJ	Wed, Apr 28, 2004	24.32	24.32	23.96	24.01
595	AMEX	IXJ	Tue, Apr 27, 2004	24.26	24.60	24.26	24.56
594	AMEX	IXJ	Mon, Apr 26, 2004	24.60	24.66	24.27	24.51
593	AMEX	IXJ	Fri, Apr 23, 2004	24.49	24.60	24.25	24.56
592	AMEX	IXJ	Thu, Apr 22, 2004	24.04	24.58	24.04	24.58
591	AMEX	IXJ	Wed, Apr 21, 2004	24.24	24.40	24.01	24.31
590	AMEX	IXJ	Tue, Apr 20, 2004	24.48	24.49	24.11	24.19
589	AMEX	IXJ	Mon, Apr 19, 2004	24.62	24.63	24.36	24.60
588	AMEX	IXJ	Fri, Apr 16, 2004	24.37	24.60	24.26	24.50
587	AMEX	IXJ	Thu, Apr 15, 2004	23.79	24.37	23.79	24.17
586	AMEX	IXJ	Wed, Apr 14, 2004	23.72	23.96	23.61	23.79
585	AMEX	IXJ	Tue, Apr 13, 2004	24.07	24.07	23.56	23.75
584	AMEX	IXJ	Mon, Apr 12, 2004	23.97	24.09	23.75	24.09
583	AMEX	IXJ	Thu, Apr 8, 2004	24.20	24.23	23.73	23.93
582	AMEX	IXJ	Wed, Apr 7, 2004	24.10	24.13	23.88	24.09
581	AMEX	IXJ	Tue, Apr 6, 2004	24.08	24.10	23.82	24.10
580	AMEX	IXJ	Mon, Apr 5, 2004	23.90	24.11	23.65	24.11
579	AMEX	IXJ	Fri, Apr 2, 2004	23.90	23.93	23.58	23.85
578	AMEX	IXJ	Thu, Apr 1, 2004	23.53	23.78	23.49	23.70
577	AMEX	IXJ	Wed, Mar 31, 2004	23.26	23.60	23.26	23.45
576	AMEX	IXJ	Tue, Mar 30, 2004	23.46	23.46	23.22	23.45
575	AMEX	IXJ	Mon, Mar 29, 2004	23.07	23.49	23.07	23.25
574	AMEX	IXJ	Fri, Mar 26, 2004	23.21	23.25	22.94	23.01
573	AMEX	IXJ	Thu, Mar 25, 2004	23.10	23.23	22.90	23.15
572	AMEX	IXJ	Wed, Mar 24, 2004	23.13	23.17	22.88	23.00
571	AMEX	IXJ	Tue, Mar 23, 2004	23.23	23.24	22.93	23.18
570	AMEX	IXJ	Mon, Mar 22, 2004	23.34	23.34	22.88	23.15
569	AMEX	IXJ	Fri, Mar 19, 2004	23.30	23.54	23.16	23.25
568	AMEX	IXJ	Thu, Mar 18, 2004	23.62	23.68	23.34	23.50
567	AMEX	IXJ	Wed, Mar 17, 2004	23.66	23.68	23.32	23.64
566	AMEX	IXJ	Tue, Mar 16, 2004	23.58	23.68	23.25	23.45
565	AMEX	IXJ	Mon, Mar 15, 2004	23.38	23.64	23.26	23.26
564	AMEX	IXJ	Fri, Mar 12, 2004	23.65	23.66	23.38	23.42
563	AMEX	IXJ	Thu, Mar 11, 2004	23.58	23.92	23.30	23.56
562	AMEX	IXJ	Wed, Mar 10, 2004	24.43	24.43	24.01	24.14
561	AMEX	IXJ	Tue, Mar 9, 2004	24.68	24.68	24.40	24.40
560	AMEX	IXJ	Mon, Mar 8, 2004	24.90	24.90	24.63	24.67
559	AMEX	IXJ	Fri, Mar 5, 2004	24.58	24.75	24.51	24.71
558	AMEX	IXJ	Thu, Mar 4, 2004	24.25	24.56	24.23	24.46
557	AMEX	IXJ	Wed, Mar 3, 2004	24.26	24.48	24.08	24.46
556	AMEX	IXJ	Tue, Mar 2, 2004	24.57	24.58	24.21	24.41
555	AMEX	IXJ	Mon, Mar 1, 2004	24.54	24.65	24.29	24.63
554	AMEX	IXJ	Fri, Feb 27, 2004	24.50	24.56	24.29	24.46
553	AMEX	IXJ	Thu, Feb 26, 2004	24.18	24.50	24.17	24.48
552	AMEX	IXJ	Wed, Feb 25, 2004	24.44	24.52	24.28	24.48
551	AMEX	IXJ	Tue, Feb 24, 2004	24.50	24.55	24.31	24.50
550	AMEX	IXJ	Mon, Feb 23, 2004	24.47	24.49	24.26	24.42
549	AMEX	IXJ	Fri, Feb 20, 2004	24.61	24.61	24.26	24.49
548	AMEX	IXJ	Thu, Feb 19, 2004	24.83	24.84	24.55	24.66
547	AMEX	IXJ	Wed, Feb 18, 2004	24.79	25.50	24.66	24.68
546	AMEX	IXJ	Tue, Feb 17, 2004	24.89	24.93	24.60	24.83
545	AMEX	IXJ	Fri, Feb 13, 2004	24.92	24.95	24.56	24.83
544	AMEX	IXJ	Thu, Feb 12, 2004	25.00	25.03	24.64	24.90
543	AMEX	IXJ	Wed, Feb 11, 2004	24.91	25.15	24.84	25.00
542	AMEX	IXJ	Tue, Feb 10, 2004	24.92	25.08	24.80	25.00
541	AMEX	IXJ	Mon, Feb 9, 2004	24.95	24.96	24.79	24.88
540	AMEX	IXJ	Fri, Feb 6, 2004	24.83	25.01	24.81	24.99
539	AMEX	IXJ	Thu, Feb 5, 2004	24.98	24.98	24.51	24.87
538	AMEX	IXJ	Wed, Feb 4, 2004	24.78	24.95	24.64	24.90
537	AMEX	IXJ	Tue, Feb 3, 2004	24.62	24.80	24.35	24.78
536	AMEX	IXJ	Mon, Feb 2, 2004	24.47	24.72	24.26	24.65
535	AMEX	IXJ	Fri, Jan 30, 2004	24.34	24.39	24.25	24.39
534	AMEX	IXJ	Thu, Jan 29, 2004	24.23	24.51	24.02	24.49
533	AMEX	IXJ	Wed, Jan 28, 2004	24.46	24.60	24.04	24.30
532	AMEX	IXJ	Tue, Jan 27, 2004	24.51	24.51	24.23	24.41
531	AMEX	IXJ	Mon, Jan 26, 2004	24.28	24.53	24.09	24.53
530	AMEX	IXJ	Fri, Jan 23, 2004	24.33	24.34	23.99	23.99
529	AMEX	IXJ	Thu, Jan 22, 2004	24.42	24.47	24.31	24.35
528	AMEX	IXJ	Wed, Jan 21, 2004	24.03	24.28	23.97	24.27
527	AMEX	IXJ	Tue, Jan 20, 2004	24.01	24.04	23.78	23.97
526	AMEX	IXJ	Fri, Jan 16, 2004	23.87	23.91	23.66	23.83
525	AMEX	IXJ	Thu, Jan 15, 2004	23.63	23.78	23.63	23.74
524	AMEX	IXJ	Wed, Jan 14, 2004	23.78	23.88	23.63	23.69
523	AMEX	IXJ	Tue, Jan 13, 2004	23.87	23.90	23.64	23.77
522	AMEX	IXJ	Mon, Jan 12, 2004	23.92	23.92	23.63	23.70
521	AMEX	IXJ	Fri, Jan 9, 2004	23.90	24.06	23.87	23.87
520	AMEX	IXJ	Thu, Jan 8, 2004	24.09	24.09	23.82	23.99
519	AMEX	IXJ	Wed, Jan 7, 2004	24.02	24.07	23.88	24.07
518	AMEX	IXJ	Tue, Jan 6, 2004	24.08	24.09	23.89	23.89
517	AMEX	IXJ	Mon, Jan 5, 2004	24.07	24.07	23.95	24.07
516	AMEX	IXJ	Fri, Jan 2, 2004	23.67	24.08	23.67	23.90
515	AMEX	IXJ	Wed, Dec 31, 2003	23.78	23.84	23.59	23.84
514	AMEX	IXJ	Tue, Dec 30, 2003	23.72	23.72	23.53	23.69
513	AMEX	IXJ	Mon, Dec 29, 2003	23.52	23.64	23.41	23.64
512	AMEX	IXJ	Fri, Dec 26, 2003	23.40	23.44	23.23	23.39
511	AMEX	IXJ	Wed, Dec 24, 2003	23.30	23.42	23.30	23.39
510	AMEX	IXJ	Tue, Dec 23, 2003	23.28	23.33	23.16	23.31
509	AMEX	IXJ	Mon, Dec 22, 2003	23.25	23.30	23.22	23.25
508	AMEX	IXJ	Fri, Dec 19, 2003	23.18	23.41	23.18	23.40
507	AMEX	IXJ	Thu, Dec 18, 2003	23.32	23.42	23.26	23.42
506	AMEX	IXJ	Wed, Dec 17, 2003	23.15	23.25	22.98	23.25
505	AMEX	IXJ	Tue, Dec 16, 2003	23.21	23.21	22.97	23.21
504	AMEX	IXJ	Mon, Dec 15, 2003	23.22	23.25	23.08	23.15
503	AMEX	IXJ	Fri, Dec 12, 2003	23.10	23.13	23.02	23.09
502	AMEX	IXJ	Thu, Dec 11, 2003	22.88	23.17	22.88	23.17
501	AMEX	IXJ	Wed, Dec 10, 2003	22.68	22.92	22.67	22.80
500	AMEX	IXJ	Tue, Dec 9, 2003	22.83	23.08	22.83	22.95
499	AMEX	IXJ	Mon, Dec 8, 2003	22.67	23.04	22.67	22.83
498	AMEX	IXJ	Fri, Dec 5, 2003	22.73	22.98	22.68	22.85
497	AMEX	IXJ	Thu, Dec 4, 2003	22.93	23.00	22.93	22.93
496	AMEX	IXJ	Wed, Dec 3, 2003	23.08	23.14	22.96	23.02
495	AMEX	IXJ	Tue, Dec 2, 2003	22.88	23.00	22.78	22.95
494	AMEX	IXJ	Mon, Dec 1, 2003	22.80	22.95	22.72	22.95
493	AMEX	IXJ	Fri, Nov 28, 2003	22.64	22.64	22.58	22.63
492	AMEX	IXJ	Wed, Nov 26, 2003	22.64	22.73	22.52	22.72
491	AMEX	IXJ	Tue, Nov 25, 2003	22.72	22.72	22.60	22.70
490	AMEX	IXJ	Mon, Nov 24, 2003	22.68	22.80	22.68	22.78
489	AMEX	IXJ	Fri, Nov 21, 2003	22.66	22.66	22.29	22.52
488	AMEX	IXJ	Thu, Nov 20, 2003	22.90	22.90	22.43	22.43
487	AMEX	IXJ	Wed, Nov 19, 2003	22.80	22.93	22.63	22.85
486	AMEX	IXJ	Tue, Nov 18, 2003	22.85	23.02	22.85	22.97
485	AMEX	IXJ	Mon, Nov 17, 2003	22.91	22.91	22.53	22.85
484	AMEX	IXJ	Fri, Nov 14, 2003	22.62	23.02	22.55	22.92
483	AMEX	IXJ	Thu, Nov 13, 2003	21.89	22.49	21.89	22.33
482	AMEX	IXJ	Wed, Nov 12, 2003	21.73	21.91	21.63	21.91
481	AMEX	IXJ	Tue, Nov 11, 2003	21.27	21.58	21.27	21.34
480	AMEX	IXJ	Mon, Nov 10, 2003	21.47	21.47	21.29	21.29
479	AMEX	IXJ	Fri, Nov 7, 2003	21.69	21.73	21.52	21.65
478	AMEX	IXJ	Thu, Nov 6, 2003	21.58	21.63	21.38	21.54
477	AMEX	IXJ	Wed, Nov 5, 2003	21.60	21.65	21.50	21.65
476	AMEX	IXJ	Tue, Nov 4, 2003	21.68	21.68	21.50	21.62
475	AMEX	IXJ	Mon, Nov 3, 2003	21.89	21.89	21.68	21.76
474	AMEX	IXJ	Fri, Oct 31, 2003	21.76	21.85	21.65	21.79
473	AMEX	IXJ	Thu, Oct 30, 2003	21.95	21.95	21.51	21.51
472	AMEX	IXJ	Wed, Oct 29, 2003	21.95	21.95	21.74	21.94
471	AMEX	IXJ	Tue, Oct 28, 2003	21.91	21.97	21.71	21.97
470	AMEX	IXJ	Mon, Oct 27, 2003	22.01	22.01	21.80	21.95
469	AMEX	IXJ	Fri, Oct 24, 2003	21.42	21.80	21.42	21.80
468	AMEX	IXJ	Thu, Oct 23, 2003	21.75	21.75	21.63	21.74
467	AMEX	IXJ	Wed, Oct 22, 2003	21.72	21.72	21.36	21.37
466	AMEX	IXJ	Tue, Oct 21, 2003	21.82	22.06	21.79	22.06
465	AMEX	IXJ	Mon, Oct 20, 2003	21.89	21.94	21.69	21.90
464	AMEX	IXJ	Fri, Oct 17, 2003	22.04	22.04	21.78	21.91
463	AMEX	IXJ	Thu, Oct 16, 2003	21.95	22.02	21.82	22.02
462	AMEX	IXJ	Wed, Oct 15, 2003	22.05	22.05	21.73	21.74
461	AMEX	IXJ	Tue, Oct 14, 2003	21.94	22.10	21.91	21.97
460	AMEX	IXJ	Mon, Oct 13, 2003	22.08	22.13	21.92	22.03
459	AMEX	IXJ	Fri, Oct 10, 2003	21.89	22.04	21.85	21.85
458	AMEX	IXJ	Thu, Oct 9, 2003	22.03	22.08	21.91	21.94
457	AMEX	IXJ	Wed, Oct 8, 2003	21.78	21.89	21.70	21.70
456	AMEX	IXJ	Tue, Oct 7, 2003	21.68	21.89	21.68	21.86
455	AMEX	IXJ	Mon, Oct 6, 2003	21.85	22.00	21.78	21.97
454	AMEX	IXJ	Fri, Oct 3, 2003	22.33	22.33	22.03	22.24
453	AMEX	IXJ	Thu, Oct 2, 2003	21.92	22.14	21.87	22.09
452	AMEX	IXJ	Wed, Oct 1, 2003	21.74	21.85	21.72	21.75
451	AMEX	IXJ	Tue, Sep 30, 2003	21.43	21.68	21.38	21.62
450	AMEX	IXJ	Mon, Sep 29, 2003	21.63	21.72	21.41	21.53
449	AMEX	IXJ	Fri, Sep 26, 2003	21.50	21.60	21.38	21.41
448	AMEX	IXJ	Thu, Sep 25, 2003	21.62	21.80	21.59	21.77
447	AMEX	IXJ	Wed, Sep 24, 2003	22.13	22.15	21.83	21.84
446	AMEX	IXJ	Tue, Sep 23, 2003	22.13	22.22	22.00	22.14
445	AMEX	IXJ	Mon, Sep 22, 2003	21.93	22.05	21.86	22.05
444	AMEX	IXJ	Fri, Sep 19, 2003	22.36	22.36	22.25	22.31
443	AMEX	IXJ	Thu, Sep 18, 2003	22.45	22.50	22.26	22.47
442	AMEX	IXJ	Wed, Sep 17, 2003	22.35	22.35	22.16	22.35
441	AMEX	IXJ	Tue, Sep 16, 2003	22.18	22.35	22.17	22.19
440	AMEX	IXJ	Mon, Sep 15, 2003	22.28	22.28	22.01	22.18
439	AMEX	IXJ	Fri, Sep 12, 2003	22.13	22.26	21.99	22.23
438	AMEX	IXJ	Thu, Sep 11, 2003	22.24	22.31	22.00	22.00
437	AMEX	IXJ	Wed, Sep 10, 2003	21.86	22.20	21.86	22.07
436	AMEX	IXJ	Tue, Sep 9, 2003	22.16	22.16	21.79	21.95
435	AMEX	IXJ	Mon, Sep 8, 2003	21.99	22.18	21.89	22.16
434	AMEX	IXJ	Fri, Sep 5, 2003	21.95	21.98	21.60	21.60
433	AMEX	IXJ	Thu, Sep 4, 2003	21.74	21.78	21.42	21.77
432	AMEX	IXJ	Wed, Sep 3, 2003	21.66	21.76	21.44	21.73
431	AMEX	IXJ	Tue, Sep 2, 2003	21.43	21.63	21.21	21.50
430	AMEX	IXJ	Fri, Aug 29, 2003	21.30	21.37	21.04	21.37
429	AMEX	IXJ	Thu, Aug 28, 2003	21.34	21.34	21.00	21.28
428	AMEX	IXJ	Wed, Aug 27, 2003	21.20	21.26	21.20	21.26
427	AMEX	IXJ	Tue, Aug 26, 2003	21.13	21.21	20.87	21.21
426	AMEX	IXJ	Mon, Aug 25, 2003	21.19	21.22	20.97	21.20
425	AMEX	IXJ	Fri, Aug 22, 2003	20.99	21.19	20.92	21.13
424	AMEX	IXJ	Thu, Aug 21, 2003	21.11	21.49	21.11	21.33
423	AMEX	IXJ	Wed, Aug 20, 2003	21.32	21.55	21.32	21.51
422	AMEX	IXJ	Tue, Aug 19, 2003	21.30	21.60	21.28	21.60
421	AMEX	IXJ	Mon, Aug 18, 2003	21.34	21.64	21.34	21.64
420	AMEX	IXJ	Fri, Aug 15, 2003	21.30	21.30	21.30	21.30
419	AMEX	IXJ	Thu, Aug 14, 2003	21.58	21.58	21.58	21.58
418	AMEX	IXJ	Wed, Aug 13, 2003	21.80	21.80	21.49	21.49
417	AMEX	IXJ	Tue, Aug 12, 2003	21.79	21.83	21.56	21.83
416	AMEX	IXJ	Mon, Aug 11, 2003	21.78	21.78	21.71	21.71
415	AMEX	IXJ	Fri, Aug 8, 2003	21.53	21.53	21.50	21.50
414	AMEX	IXJ	Thu, Aug 7, 2003	21.54	21.75	21.54	21.74
413	AMEX	IXJ	Wed, Aug 6, 2003	21.43	21.48	21.25	21.25
412	AMEX	IXJ	Tue, Aug 5, 2003	21.47	21.59	21.46	21.46
411	AMEX	IXJ	Mon, Aug 4, 2003	21.27	21.64	21.10	21.64
410	AMEX	IXJ	Fri, Aug 1, 2003	21.75	21.75	21.70	21.70
409	AMEX	IXJ	Thu, Jul 31, 2003	22.04	22.25	22.01	22.01
408	AMEX	IXJ	Wed, Jul 30, 2003	21.94	22.16	21.94	22.13
407	AMEX	IXJ	Tue, Jul 29, 2003	22.13	22.22	21.86	22.06
406	AMEX	IXJ	Mon, Jul 28, 2003	21.93	22.23	21.93	22.19
405	AMEX	IXJ	Fri, Jul 25, 2003	21.73	22.18	21.73	22.18
404	AMEX	IXJ	Thu, Jul 24, 2003	22.25	22.25	21.83	21.83
403	AMEX	IXJ	Wed, Jul 23, 2003	21.93	22.10	21.93	22.10
402	AMEX	IXJ	Tue, Jul 22, 2003	21.75	21.90	21.61	21.88
401	AMEX	IXJ	Mon, Jul 21, 2003	21.93	21.93	21.86	21.86
400	AMEX	IXJ	Fri, Jul 18, 2003	21.99	22.23	21.99	22.23
399	AMEX	IXJ	Thu, Jul 17, 2003	22.07	22.07	21.90	22.01
398	AMEX	IXJ	Wed, Jul 16, 2003	22.04	22.14	22.04	22.14
397	AMEX	IXJ	Tue, Jul 15, 2003	22.47	22.47	22.22	22.25
396	AMEX	IXJ	Mon, Jul 14, 2003	22.42	22.65	22.42	22.45
395	AMEX	IXJ	Fri, Jul 11, 2003	22.29	22.40	22.16	22.38
394	AMEX	IXJ	Thu, Jul 10, 2003	22.08	22.14	22.08	22.14
393	AMEX	IXJ	Wed, Jul 9, 2003	22.40	22.50	22.32	22.50
392	AMEX	IXJ	Tue, Jul 8, 2003	22.38	22.45	22.25	22.40
391	AMEX	IXJ	Mon, Jul 7, 2003	22.47	22.55	22.36	22.55
390	AMEX	IXJ	Thu, Jul 3, 2003	22.36	22.45	22.24	22.40
389	AMEX	IXJ	Wed, Jul 2, 2003	22.32	22.38	22.32	22.35
388	AMEX	IXJ	Tue, Jul 1, 2003	21.89	22.24	21.75	22.24
387	AMEX	IXJ	Mon, Jun 30, 2003	22.23	22.36	22.09	22.10
386	AMEX	IXJ	Fri, Jun 27, 2003	22.50	22.58	22.23	22.24
385	AMEX	IXJ	Thu, Jun 26, 2003	22.30	22.67	22.30	22.67
384	AMEX	IXJ	Wed, Jun 25, 2003	22.64	22.72	22.30	22.33
383	AMEX	IXJ	Tue, Jun 24, 2003	22.56	22.66	22.41	22.66
382	AMEX	IXJ	Mon, Jun 23, 2003	22.74	22.74	22.38	22.45
381	AMEX	IXJ	Fri, Jun 20, 2003	22.97	23.08	22.97	23.08
380	AMEX	IXJ	Thu, Jun 19, 2003	23.29	23.29	22.71	22.85
379	AMEX	IXJ	Wed, Jun 18, 2003	23.38	23.50	23.29	23.29
378	AMEX	IXJ	Tue, Jun 17, 2003	23.26	23.53	23.13	23.41
377	AMEX	IXJ	Mon, Jun 16, 2003	22.73	23.01	22.73	22.99
376	AMEX	IXJ	Fri, Jun 13, 2003	22.60	22.60	22.35	22.39
375	AMEX	IXJ	Thu, Jun 12, 2003	22.59	22.63	22.41	22.55
374	AMEX	IXJ	Wed, Jun 11, 2003	22.33	22.55	22.24	22.55
373	AMEX	IXJ	Tue, Jun 10, 2003	22.23	22.24	22.03	22.19
372	AMEX	IXJ	Mon, Jun 9, 2003	22.14	22.15	22.04	22.10
371	AMEX	IXJ	Fri, Jun 6, 2003	22.32	22.64	22.20	22.29
370	AMEX	IXJ	Thu, Jun 5, 2003	21.76	22.09	21.65	22.09
369	AMEX	IXJ	Wed, Jun 4, 2003	21.64	21.93	21.64	21.93
368	AMEX	IXJ	Tue, Jun 3, 2003	21.67	21.67	21.58	21.63
367	AMEX	IXJ	Mon, Jun 2, 2003	21.77	21.77	21.34	21.34
366	AMEX	IXJ	Fri, May 30, 2003	21.57	21.63	21.43	21.55
365	AMEX	IXJ	Thu, May 29, 2003	21.76	21.76	21.59	21.59
364	AMEX	IXJ	Wed, May 28, 2003	21.66	21.69	21.41	21.65
363	AMEX	IXJ	Tue, May 27, 2003	21.29	21.60	21.09	21.47
362	AMEX	IXJ	Fri, May 23, 2003	21.28	21.37	21.09	21.37
361	AMEX	IXJ	Thu, May 22, 2003	21.25	21.48	21.25	21.48
360	AMEX	IXJ	Wed, May 21, 2003	21.04	21.16	20.94	20.94
359	AMEX	IXJ	Tue, May 20, 2003	21.09	21.09	20.74	20.74
358	AMEX	IXJ	Mon, May 19, 2003	21.93	21.93	21.05	21.06
357	AMEX	IXJ	Fri, May 16, 2003	21.93	22.04	21.73	22.04
356	AMEX	IXJ	Thu, May 15, 2003	21.65	21.86	21.65	21.86
355	AMEX	IXJ	Wed, May 14, 2003	21.78	21.78	21.69	21.74
354	AMEX	IXJ	Tue, May 13, 2003	21.70	21.75	21.54	21.69
353	AMEX	IXJ	Mon, May 12, 2003	21.48	21.71	21.48	21.57
352	AMEX	IXJ	Fri, May 9, 2003	21.36	21.54	21.36	21.50
351	AMEX	IXJ	Thu, May 8, 2003	21.23	21.41	21.12	21.12
350	AMEX	IXJ	Wed, May 7, 2003	21.35	21.62	21.35	21.46
349	AMEX	IXJ	Tue, May 6, 2003	21.50	21.56	21.49	21.54
348	AMEX	IXJ	Mon, May 5, 2003	21.59	21.64	21.50	21.57
347	AMEX	IXJ	Fri, May 2, 2003	21.25	21.44	21.25	21.31
346	AMEX	IXJ	Thu, May 1, 2003	20.84	21.19	20.84	21.12
345	AMEX	IXJ	Wed, Apr 30, 2003	20.93	21.03	20.77	21.03
344	AMEX	IXJ	Tue, Apr 29, 2003	20.87	20.90	20.78	20.78
343	AMEX	IXJ	Mon, Apr 28, 2003	20.50	20.88	20.50	20.88
342	AMEX	IXJ	Fri, Apr 25, 2003	20.88	20.88	20.60	20.63
341	AMEX	IXJ	Thu, Apr 24, 2003	20.80	20.91	20.75	20.83
340	AMEX	IXJ	Wed, Apr 23, 2003	20.75	20.87	20.75	20.80
339	AMEX	IXJ	Tue, Apr 22, 2003	20.47	20.69	20.45	20.65
338	AMEX	IXJ	Mon, Apr 21, 2003	20.33	20.33	20.26	20.27
337	AMEX	IXJ	Thu, Apr 17, 2003	20.11	20.15	20.11	20.15
336	AMEX	IXJ	Wed, Apr 16, 2003	20.28	20.28	20.00	20.00
335	AMEX	IXJ	Tue, Apr 15, 2003	20.53	20.53	20.42	20.50
334	AMEX	IXJ	Mon, Apr 14, 2003	20.34	20.45	20.34	20.45
333	AMEX	IXJ	Fri, Apr 11, 2003	20.46	20.46	20.11	20.19
332	AMEX	IXJ	Thu, Apr 10, 2003	20.11	20.25	20.11	20.25
331	AMEX	IXJ	Wed, Apr 9, 2003	20.55	20.61	20.30	20.51
330	AMEX	IXJ	Tue, Apr 8, 2003	20.63	20.63	20.48	20.50
329	AMEX	IXJ	Mon, Apr 7, 2003	20.99	20.99	20.51	20.51
328	AMEX	IXJ	Fri, Apr 4, 2003	20.62	20.67	20.55	20.55
327	AMEX	IXJ	Thu, Apr 3, 2003	20.36	20.52	20.36	20.39
326	AMEX	IXJ	Wed, Apr 2, 2003	20.51	20.57	20.51	20.54
325	AMEX	IXJ	Tue, Apr 1, 2003	20.07	20.22	20.02	20.21
324	AMEX	IXJ	Mon, Mar 31, 2003	19.94	20.09	19.94	19.98
323	AMEX	IXJ	Fri, Mar 28, 2003	20.15	20.15	20.15	20.15
322	AMEX	IXJ	Thu, Mar 27, 2003	19.95	20.12	19.95	20.12
321	AMEX	IXJ	Wed, Mar 26, 2003	20.28	20.30	20.14	20.14
320	AMEX	IXJ	Tue, Mar 25, 2003	20.12	20.42	20.12	20.35
319	AMEX	IXJ	Mon, Mar 24, 2003	20.14	20.14	19.92	19.97
318	AMEX	IXJ	Fri, Mar 21, 2003	20.27	20.58	20.27	20.54
317	AMEX	IXJ	Thu, Mar 20, 2003	20.00	20.09	19.90	20.09
316	AMEX	IXJ	Wed, Mar 19, 2003	19.78	19.89	19.78	19.89
315	AMEX	IXJ	Tue, Mar 18, 2003	19.65	19.73	19.61	19.73
314	AMEX	IXJ	Mon, Mar 17, 2003	19.09	19.60	19.00	19.60
313	AMEX	IXJ	Fri, Mar 14, 2003	19.15	19.17	19.05	19.05
312	AMEX	IXJ	Thu, Mar 13, 2003	18.75	18.99	18.75	18.99
311	AMEX	IXJ	Wed, Mar 12, 2003	18.59	18.69	18.47	18.69
310	AMEX	IXJ	Tue, Mar 11, 2003	18.89	18.96	18.80	18.96
309	AMEX	IXJ	Mon, Mar 10, 2003	19.15	19.16	18.97	19.05
308	AMEX	IXJ	Fri, Mar 7, 2003	19.20	19.41	19.16	19.31
307	AMEX	IXJ	Thu, Mar 6, 2003	19.16	19.29	19.16	19.23
306	AMEX	IXJ	Wed, Mar 5, 2003	19.05	19.29	19.05	19.29
305	AMEX	IXJ	Mon, Mar 3, 2003	19.53	19.68	19.53	19.66
304	AMEX	IXJ	Fri, Feb 28, 2003	19.30	19.30	19.27	19.27
303	AMEX	IXJ	Thu, Feb 27, 2003	19.04	19.33	19.04	19.22
302	AMEX	IXJ	Wed, Feb 26, 2003	19.18	19.27	19.10	19.10
301	AMEX	IXJ	Tue, Feb 25, 2003	19.01	19.18	19.01	19.18
300	AMEX	IXJ	Mon, Feb 24, 2003	19.17	19.17	19.07	19.07
299	AMEX	IXJ	Fri, Feb 21, 2003	19.25	19.54	19.22	19.54
298	AMEX	IXJ	Thu, Feb 20, 2003	19.46	19.46	19.32	19.32
297	AMEX	IXJ	Wed, Feb 19, 2003	19.51	19.51	19.31	19.37
296	AMEX	IXJ	Tue, Feb 18, 2003	19.26	19.53	19.26	19.53
295	AMEX	IXJ	Fri, Feb 14, 2003	18.99	19.01	18.93	18.93
294	AMEX	IXJ	Thu, Feb 13, 2003	18.99	18.99	18.70	18.88
293	AMEX	IXJ	Wed, Feb 12, 2003	19.04	19.09	19.04	19.05
292	AMEX	IXJ	Tue, Feb 11, 2003	19.50	19.50	19.18	19.31
291	AMEX	IXJ	Mon, Feb 10, 2003	19.33	19.47	19.20	19.44
290	AMEX	IXJ	Fri, Feb 7, 2003	19.49	19.49	19.36	19.36
289	AMEX	IXJ	Thu, Feb 6, 2003	19.31	19.52	19.31	19.52
288	AMEX	IXJ	Wed, Feb 5, 2003	19.41	19.75	19.41	19.44
287	AMEX	IXJ	Tue, Feb 4, 2003	19.60	19.60	19.47	19.47
286	AMEX	IXJ	Mon, Feb 3, 2003	19.80	19.95	19.80	19.95
285	AMEX	IXJ	Fri, Jan 31, 2003	19.61	19.95	19.61	19.95
284	AMEX	IXJ	Thu, Jan 30, 2003	19.85	19.91	19.48	19.61
283	AMEX	IXJ	Wed, Jan 29, 2003	19.48	19.96	19.40	19.96
282	AMEX	IXJ	Tue, Jan 28, 2003	19.33	19.48	19.24	19.40
281	AMEX	IXJ	Mon, Jan 27, 2003	19.35	19.35	19.04	19.09
280	AMEX	IXJ	Fri, Jan 24, 2003	20.00	20.00	19.68	19.68
279	AMEX	IXJ	Thu, Jan 23, 2003	20.16	20.24	20.15	20.24
278	AMEX	IXJ	Wed, Jan 22, 2003	20.23	20.31	20.05	20.05
277	AMEX	IXJ	Tue, Jan 21, 2003	20.30	20.44	20.25	20.25
276	AMEX	IXJ	Fri, Jan 17, 2003	20.62	20.62	20.31	20.44
275	AMEX	IXJ	Thu, Jan 16, 2003	20.63	20.69	20.50	20.50
274	AMEX	IXJ	Wed, Jan 15, 2003	20.65	20.67	20.51	20.59
273	AMEX	IXJ	Tue, Jan 14, 2003	20.71	20.82	20.65	20.82
272	AMEX	IXJ	Mon, Jan 13, 2003	20.85	20.85	20.60	20.80
271	AMEX	IXJ	Fri, Jan 10, 2003	20.63	20.79	20.63	20.70
270	AMEX	IXJ	Thu, Jan 9, 2003	20.65	20.85	20.63	20.85
269	AMEX	IXJ	Wed, Jan 8, 2003	20.62	20.62	20.50	20.50
268	AMEX	IXJ	Tue, Jan 7, 2003	20.86	20.88	20.70	20.70
267	AMEX	IXJ	Mon, Jan 6, 2003	20.89	21.06	20.77	21.06
266	AMEX	IXJ	Fri, Jan 3, 2003	20.79	20.90	20.68	20.88
265	AMEX	IXJ	Thu, Jan 2, 2003	20.34	20.63	20.33	20.63
264	AMEX	IXJ	Tue, Dec 31, 2002	20.15	20.19	19.87	20.19
263	AMEX	IXJ	Mon, Dec 30, 2002	19.80	20.14	19.80	20.14
262	AMEX	IXJ	Fri, Dec 27, 2002	20.03	20.03	19.72	19.72
261	AMEX	IXJ	Thu, Dec 26, 2002	20.32	20.39	20.18	20.18
260	AMEX	IXJ	Tue, Dec 24, 2002	20.35	20.43	20.35	20.41
259	AMEX	IXJ	Mon, Dec 23, 2002	20.25	20.34	20.12	20.28
258	AMEX	IXJ	Fri, Dec 20, 2002	20.07	20.31	20.07	20.20
257	AMEX	IXJ	Thu, Dec 19, 2002	20.33	20.33	20.15	20.15
256	AMEX	IXJ	Wed, Dec 18, 2002	20.38	20.38	20.23	20.27
255	AMEX	IXJ	Tue, Dec 17, 2002	20.42	20.50	20.36	20.36
254	AMEX	IXJ	Mon, Dec 16, 2002	20.40	20.60	20.40	20.58
253	AMEX	IXJ	Fri, Dec 13, 2002	20.45	20.51	20.34	20.41
252	AMEX	IXJ	Thu, Dec 12, 2002	20.63	20.68	20.32	20.54
251	AMEX	IXJ	Wed, Dec 11, 2002	20.63	20.75	20.63	20.67
250	AMEX	IXJ	Tue, Dec 10, 2002	20.74	20.74	20.52	20.64
249	AMEX	IXJ	Mon, Dec 9, 2002	20.59	20.87	20.59	20.68
248	AMEX	IXJ	Fri, Dec 6, 2002	20.31	20.60	20.31	20.60
247	AMEX	IXJ	Thu, Dec 5, 2002	20.83	20.83	20.46	20.46
246	AMEX	IXJ	Wed, Dec 4, 2002	20.49	20.63	20.49	20.63
245	AMEX	IXJ	Tue, Dec 3, 2002	20.71	20.71	20.29	20.70
244	AMEX	IXJ	Mon, Dec 2, 2002	20.79	20.83	20.57	20.79
243	AMEX	IXJ	Fri, Nov 29, 2002	21.00	21.00	21.00	21.00
242	AMEX	IXJ	Wed, Nov 27, 2002	21.00	21.10	21.00	21.05
241	AMEX	IXJ	Tue, Nov 26, 2002	20.80	20.93	20.68	20.70
240	AMEX	IXJ	Mon, Nov 25, 2002	21.12	21.20	20.91	21.18
239	AMEX	IXJ	Fri, Nov 22, 2002	21.34	21.38	21.17	21.36
238	AMEX	IXJ	Thu, Nov 21, 2002	21.40	21.40	21.24	21.25
237	AMEX	IXJ	Wed, Nov 20, 2002	20.81	21.23	20.81	21.19
236	AMEX	IXJ	Tue, Nov 19, 2002	21.00	21.23	21.00	21.06
235	AMEX	IXJ	Mon, Nov 18, 2002	21.15	21.28	21.11	21.15
234	AMEX	IXJ	Fri, Nov 15, 2002	21.06	21.15	21.06	21.15
233	AMEX	IXJ	Thu, Nov 14, 2002	20.82	21.05	20.82	20.95
232	AMEX	IXJ	Wed, Nov 13, 2002	20.87	21.05	20.44	20.44
231	AMEX	IXJ	Tue, Nov 12, 2002	21.03	21.09	20.84	20.84
230	AMEX	IXJ	Mon, Nov 11, 2002	20.96	21.10	20.77	20.77
229	AMEX	IXJ	Fri, Nov 8, 2002	21.05	21.27	21.05	21.05
228	AMEX	IXJ	Thu, Nov 7, 2002	21.37	21.38	21.06	21.27
227	AMEX	IXJ	Wed, Nov 6, 2002	21.35	21.41	21.08	21.41
226	AMEX	IXJ	Tue, Nov 5, 2002	20.84	21.00	20.84	20.98
225	AMEX	IXJ	Mon, Nov 4, 2002	20.64	20.95	20.56	20.56
224	AMEX	IXJ	Fri, Nov 1, 2002	20.31	20.81	20.31	20.57
223	AMEX	IXJ	Thu, Oct 31, 2002	20.87	20.87	20.64	20.64
222	AMEX	IXJ	Wed, Oct 30, 2002	20.58	20.71	20.42	20.42
221	AMEX	IXJ	Tue, Oct 29, 2002	20.52	20.52	20.22	20.47
220	AMEX	IXJ	Mon, Oct 28, 2002	20.78	20.98	20.75	20.75
219	AMEX	IXJ	Fri, Oct 25, 2002	20.45	20.97	20.45	20.97
218	AMEX	IXJ	Thu, Oct 24, 2002	20.58	20.82	20.33	20.33
217	AMEX	IXJ	Wed, Oct 23, 2002	20.48	20.73	20.33	20.73
216	AMEX	IXJ	Tue, Oct 22, 2002	21.00	21.05	20.95	20.96
215	AMEX	IXJ	Mon, Oct 21, 2002	21.08	21.29	20.97	21.26
214	AMEX	IXJ	Fri, Oct 18, 2002	21.20	21.41	21.07	21.32
213	AMEX	IXJ	Thu, Oct 17, 2002	21.40	21.40	21.09	21.35
212	AMEX	IXJ	Wed, Oct 16, 2002	21.17	21.17	20.83	20.86
211	AMEX	IXJ	Tue, Oct 15, 2002	20.98	21.14	20.90	20.90
210	AMEX	IXJ	Mon, Oct 14, 2002	20.67	20.67	20.48	20.60
209	AMEX	IXJ	Fri, Oct 11, 2002	20.04	20.04	20.04	20.04
208	AMEX	IXJ	Thu, Oct 10, 2002	19.81	19.91	19.81	19.91
207	AMEX	IXJ	Wed, Oct 9, 2002	19.66	19.75	19.63	19.64
206	AMEX	IXJ	Tue, Oct 8, 2002	19.61	19.96	19.61	19.96
205	AMEX	IXJ	Mon, Oct 7, 2002	19.77	19.78	19.30	19.30
204	AMEX	IXJ	Fri, Oct 4, 2002	19.76	19.78	19.76	19.78
203	AMEX	IXJ	Thu, Oct 3, 2002	20.19	20.31	20.15	20.15
202	AMEX	IXJ	Wed, Oct 2, 2002	20.35	20.38	20.18	20.28
201	AMEX	IXJ	Tue, Oct 1, 2002	19.62	19.95	19.49	19.94
200	AMEX	IXJ	Mon, Sep 30, 2002	19.56	19.56	19.52	19.52
199	AMEX	IXJ	Fri, Sep 27, 2002	20.00	20.15	19.64	19.64
198	AMEX	IXJ	Thu, Sep 26, 2002	20.05	20.11	20.01	20.11
197	AMEX	IXJ	Wed, Sep 25, 2002	19.40	19.75	19.20	19.75
196	AMEX	IXJ	Tue, Sep 24, 2002	19.05	19.19	18.88	19.11
195	AMEX	IXJ	Mon, Sep 23, 2002	19.25	19.25	19.10	19.18
194	AMEX	IXJ	Fri, Sep 20, 2002	19.35	19.45	19.35	19.44
193	AMEX	IXJ	Thu, Sep 19, 2002	19.59	19.59	19.41	19.43
192	AMEX	IXJ	Wed, Sep 18, 2002	19.86	20.03	19.61	20.03
191	AMEX	IXJ	Tue, Sep 17, 2002	20.38	20.38	19.69	19.69
190	AMEX	IXJ	Mon, Sep 16, 2002	20.07	20.23	20.07	20.23
189	AMEX	IXJ	Fri, Sep 13, 2002	19.84	20.15	19.80	20.11
188	AMEX	IXJ	Thu, Sep 12, 2002	20.16	20.22	20.14	20.16
187	AMEX	IXJ	Wed, Sep 11, 2002	20.66	20.69	20.60	20.60
186	AMEX	IXJ	Tue, Sep 10, 2002	20.23	20.44	20.23	20.41
185	AMEX	IXJ	Mon, Sep 9, 2002	20.10	20.38	20.10	20.38
184	AMEX	IXJ	Fri, Sep 6, 2002	20.29	20.32	20.10	20.17
183	AMEX	IXJ	Thu, Sep 5, 2002	19.95	20.28	19.95	20.14
182	AMEX	IXJ	Wed, Sep 4, 2002	19.93	20.11	19.78	19.97
181	AMEX	IXJ	Tue, Sep 3, 2002	20.03	20.07	19.75	19.75
180	AMEX	IXJ	Fri, Aug 30, 2002	20.36	20.36	20.36	20.36
179	AMEX	IXJ	Thu, Aug 29, 2002	20.38	20.62	20.38	20.60
178	AMEX	IXJ	Wed, Aug 28, 2002	20.64	20.81	20.55	20.56
177	AMEX	IXJ	Tue, Aug 27, 2002	21.32	21.32	20.83	20.83
176	AMEX	IXJ	Mon, Aug 26, 2002	21.33	21.37	21.20	21.30
175	AMEX	IXJ	Fri, Aug 23, 2002	21.42	21.45	21.35	21.35
174	AMEX	IXJ	Thu, Aug 22, 2002	21.33	21.48	21.33	21.48
173	AMEX	IXJ	Wed, Aug 21, 2002	21.15	21.15	20.89	21.13
172	AMEX	IXJ	Tue, Aug 20, 2002	20.99	21.02	20.78	21.02
171	AMEX	IXJ	Mon, Aug 19, 2002	20.95	21.23	20.95	21.16
170	AMEX	IXJ	Fri, Aug 16, 2002	21.10	21.19	21.06	21.06
169	AMEX	IXJ	Thu, Aug 15, 2002	21.30	21.37	21.14	21.17
168	AMEX	IXJ	Wed, Aug 14, 2002	20.50	21.25	20.28	21.25
167	AMEX	IXJ	Tue, Aug 13, 2002	20.75	21.05	20.75	20.81
166	AMEX	IXJ	Mon, Aug 12, 2002	20.88	21.07	20.74	21.07
165	AMEX	IXJ	Fri, Aug 9, 2002	20.95	21.07	20.88	21.07
164	AMEX	IXJ	Thu, Aug 8, 2002	20.70	21.08	20.70	21.04
163	AMEX	IXJ	Wed, Aug 7, 2002	20.08	20.08	20.04	20.04
162	AMEX	IXJ	Tue, Aug 6, 2002	19.75	20.12	19.75	19.86
161	AMEX	IXJ	Mon, Aug 5, 2002	20.16	20.16	19.50	19.50
160	AMEX	IXJ	Fri, Aug 2, 2002	20.45	20.45	20.03	20.12
159	AMEX	IXJ	Thu, Aug 1, 2002	20.61	20.61	20.15	20.40
158	AMEX	IXJ	Wed, Jul 31, 2002	20.18	20.51	19.94	20.51
157	AMEX	IXJ	Tue, Jul 30, 2002	19.90	20.39	19.90	20.28
156	AMEX	IXJ	Mon, Jul 29, 2002	19.80	19.88	19.74	19.85
155	AMEX	IXJ	Fri, Jul 26, 2002	18.81	19.23	18.81	19.23
154	AMEX	IXJ	Thu, Jul 25, 2002	18.30	18.95	18.30	18.86
153	AMEX	IXJ	Wed, Jul 24, 2002	17.13	18.30	17.13	18.30
152	AMEX	IXJ	Tue, Jul 23, 2002	17.38	17.47	17.21	17.29
151	AMEX	IXJ	Mon, Jul 22, 2002	18.16	18.16	17.48	17.49
150	AMEX	IXJ	Fri, Jul 19, 2002	18.19	18.28	17.97	18.03
149	AMEX	IXJ	Thu, Jul 18, 2002	19.01	19.27	18.92	19.11
148	AMEX	IXJ	Wed, Jul 17, 2002	19.48	19.48	19.28	19.28
147	AMEX	IXJ	Tue, Jul 16, 2002	19.00	19.39	18.97	19.35
146	AMEX	IXJ	Mon, Jul 15, 2002	19.35	19.40	18.65	19.30
145	AMEX	IXJ	Fri, Jul 12, 2002	19.41	19.70	19.33	19.63
144	AMEX	IXJ	Thu, Jul 11, 2002	18.58	19.64	18.58	19.64
143	AMEX	IXJ	Wed, Jul 10, 2002	19.90	19.90	19.25	19.30
142	AMEX	IXJ	Tue, Jul 9, 2002	20.75	20.75	20.28	20.28
141	AMEX	IXJ	Mon, Jul 8, 2002	21.10	21.10	20.91	20.94
140	AMEX	IXJ	Fri, Jul 5, 2002	20.43	20.95	20.43	20.95
139	AMEX	IXJ	Wed, Jul 3, 2002	20.32	20.34	20.17	20.17
138	AMEX	IXJ	Tue, Jul 2, 2002	20.40	20.47	20.27	20.35
137	AMEX	IXJ	Mon, Jul 1, 2002	21.28	21.28	20.94	20.94
136	AMEX	IXJ	Fri, Jun 28, 2002	21.83	21.88	21.75	21.88
135	AMEX	IXJ	Thu, Jun 27, 2002	21.45	21.79	21.44	21.79
134	AMEX	IXJ	Wed, Jun 26, 2002	20.68	21.19	20.68	21.19
133	AMEX	IXJ	Tue, Jun 25, 2002	21.31	21.40	20.92	20.92
132	AMEX	IXJ	Mon, Jun 24, 2002	21.03	21.25	20.70	21.12
131	AMEX	IXJ	Fri, Jun 21, 2002	21.60	21.60	21.18	21.18
130	AMEX	IXJ	Thu, Jun 20, 2002	21.67	21.67	21.67	21.67
129	AMEX	IXJ	Wed, Jun 19, 2002	22.00	22.01	22.00	22.01
128	AMEX	IXJ	Tue, Jun 18, 2002	21.91	22.09	21.91	22.09
127	AMEX	IXJ	Mon, Jun 17, 2002	21.69	21.95	21.69	21.89
126	AMEX	IXJ	Fri, Jun 14, 2002	20.90	21.39	20.90	21.39
125	AMEX	IXJ	Thu, Jun 13, 2002	21.46	21.58	21.30	21.45
124	AMEX	IXJ	Wed, Jun 12, 2002	21.34	21.39	21.34	21.39
123	AMEX	IXJ	Tue, Jun 11, 2002	22.08	22.08	21.50	21.50
122	AMEX	IXJ	Mon, Jun 10, 2002	22.00	22.33	22.00	22.33
121	AMEX	IXJ	Fri, Jun 7, 2002	21.67	21.95	21.67	21.95
120	AMEX	IXJ	Thu, Jun 6, 2002	22.14	22.14	21.93	21.93
119	AMEX	IXJ	Wed, Jun 5, 2002	22.24	22.24	22.24	22.24
118	AMEX	IXJ	Tue, Jun 4, 2002	22.25	22.25	22.06	22.23
117	AMEX	IXJ	Mon, Jun 3, 2002	22.99	22.99	22.38	22.38
116	AMEX	IXJ	Fri, May 31, 2002	23.05	23.20	22.84	22.84
115	AMEX	IXJ	Thu, May 30, 2002	22.99	23.11	22.98	23.11
114	AMEX	IXJ	Wed, May 29, 2002	23.15	23.30	23.15	23.22
113	AMEX	IXJ	Tue, May 28, 2002	23.08	23.22	23.07	23.22
112	AMEX	IXJ	Wed, May 22, 2002	23.42	23.42	23.41	23.41
111	AMEX	IXJ	Tue, May 21, 2002	23.52	23.52	23.52	23.52
110	AMEX	IXJ	Mon, May 20, 2002	23.47	23.52	23.40	23.52
109	AMEX	IXJ	Fri, May 17, 2002	23.25	23.56	23.25	23.42
108	AMEX	IXJ	Thu, May 16, 2002	23.19	23.19	23.00	23.17
107	AMEX	IXJ	Wed, May 15, 2002	23.43	23.43	23.23	23.28
106	AMEX	IXJ	Mon, May 13, 2002	23.18	23.18	23.18	23.18
105	AMEX	IXJ	Fri, May 10, 2002	23.34	23.34	23.18	23.18
104	AMEX	IXJ	Thu, May 9, 2002	23.42	23.42	23.42	23.42
103	AMEX	IXJ	Wed, May 8, 2002	23.39	23.39	23.39	23.39
102	AMEX	IXJ	Tue, May 7, 2002	23.28	23.28	23.28	23.28
101	AMEX	IXJ	Mon, May 6, 2002	23.62	23.62	23.43	23.43
100	AMEX	IXJ	Fri, May 3, 2002	23.50	23.68	23.50	23.68
99	AMEX	IXJ	Thu, May 2, 2002	23.87	23.87	23.75	23.75
98	AMEX	IXJ	Wed, May 1, 2002	23.66	23.75	23.66	23.75
97	AMEX	IXJ	Tue, Apr 30, 2002	23.41	23.62	23.41	23.62
96	AMEX	IXJ	Mon, Apr 29, 2002	23.78	23.78	23.46	23.46
95	AMEX	IXJ	Fri, Apr 26, 2002	24.00	24.00	23.78	23.78
94	AMEX	IXJ	Thu, Apr 25, 2002	24.00	24.13	23.94	23.98
93	AMEX	IXJ	Wed, Apr 24, 2002	24.11	24.11	23.90	23.90
92	AMEX	IXJ	Tue, Apr 23, 2002	24.02	24.04	23.96	23.96
91	AMEX	IXJ	Mon, Apr 22, 2002	24.12	24.12	24.00	24.03
90	AMEX	IXJ	Fri, Apr 19, 2002	24.28	24.28	24.28	24.28
89	AMEX	IXJ	Thu, Apr 18, 2002	24.12	24.24	24.12	24.24
88	AMEX	IXJ	Wed, Apr 17, 2002	24.15	24.15	23.96	23.96
87	AMEX	IXJ	Tue, Apr 16, 2002	24.07	24.23	24.07	24.21
86	AMEX	IXJ	Mon, Apr 15, 2002	23.80	23.80	23.80	23.80
85	AMEX	IXJ	Fri, Apr 12, 2002	23.92	23.92	23.92	23.92
84	AMEX	IXJ	Wed, Apr 10, 2002	23.98	24.14	23.98	24.14
83	AMEX	IXJ	Tue, Apr 9, 2002	23.83	23.88	23.82	23.88
82	AMEX	IXJ	Mon, Apr 8, 2002	23.70	23.80	23.70	23.77
81	AMEX	IXJ	Fri, Apr 5, 2002	23.93	23.93	23.89	23.89
80	AMEX	IXJ	Thu, Apr 4, 2002	23.99	23.99	23.98	23.99
79	AMEX	IXJ	Wed, Apr 3, 2002	24.57	24.57	24.31	24.41
78	AMEX	IXJ	Tue, Apr 2, 2002	24.53	24.57	24.53	24.57
77	AMEX	IXJ	Thu, Mar 28, 2002	24.62	24.62	24.61	24.61
76	AMEX	IXJ	Wed, Mar 27, 2002	24.44	24.45	24.40	24.43
75	AMEX	IXJ	Tue, Mar 26, 2002	24.49	24.49	24.47	24.47
74	AMEX	IXJ	Mon, Mar 25, 2002	24.71	24.71	24.47	24.47
73	AMEX	IXJ	Fri, Mar 22, 2002	24.66	24.73	24.65	24.65
72	AMEX	IXJ	Thu, Mar 21, 2002	24.61	24.72	24.42	24.72
71	AMEX	IXJ	Wed, Mar 20, 2002	25.11	25.11	24.65	24.65
70	AMEX	IXJ	Tue, Mar 19, 2002	25.10	25.11	25.10	25.11
69	AMEX	IXJ	Mon, Mar 18, 2002	25.14	25.14	25.00	25.04
68	AMEX	IXJ	Fri, Mar 15, 2002	25.11	25.21	25.11	25.21
67	AMEX	IXJ	Thu, Mar 14, 2002	25.00	25.05	24.93	24.93
66	AMEX	IXJ	Wed, Mar 13, 2002	24.80	24.98	24.80	24.94
65	AMEX	IXJ	Tue, Mar 12, 2002	24.55	24.71	24.55	24.71
64	AMEX	IXJ	Mon, Mar 11, 2002	24.65	24.69	24.55	24.61
63	AMEX	IXJ	Fri, Mar 8, 2002	24.69	24.70	24.61	24.61
62	AMEX	IXJ	Thu, Mar 7, 2002	24.82	24.82	24.72	24.74
61	AMEX	IXJ	Wed, Mar 6, 2002	24.57	24.79	24.57	24.77
60	AMEX	IXJ	Tue, Mar 5, 2002	24.80	24.80	24.52	24.52
59	AMEX	IXJ	Mon, Mar 4, 2002	24.84	24.90	24.79	24.79
58	AMEX	IXJ	Fri, Mar 1, 2002	24.73	24.80	24.73	24.74
57	AMEX	IXJ	Thu, Feb 28, 2002	24.64	24.64	24.64	24.64
56	AMEX	IXJ	Tue, Feb 26, 2002	24.43	24.43	24.43	24.43
55	AMEX	IXJ	Mon, Feb 25, 2002	24.57	24.57	24.41	24.41
54	AMEX	IXJ	Fri, Feb 22, 2002	24.33	24.38	24.33	24.38
53	AMEX	IXJ	Thu, Feb 21, 2002	24.50	24.65	24.43	24.43
52	AMEX	IXJ	Wed, Feb 20, 2002	24.14	24.44	24.14	24.44
51	AMEX	IXJ	Tue, Feb 19, 2002	24.37	24.37	24.26	24.28
50	AMEX	IXJ	Fri, Feb 15, 2002	24.52	24.52	24.40	24.52
49	AMEX	IXJ	Thu, Feb 14, 2002	24.59	24.59	24.50	24.50
48	AMEX	IXJ	Wed, Feb 13, 2002	24.50	24.50	24.47	24.50
47	AMEX	IXJ	Mon, Feb 11, 2002	24.16	24.16	24.16	24.16
46	AMEX	IXJ	Fri, Feb 8, 2002	23.66	23.66	23.66	23.66
45	AMEX	IXJ	Thu, Feb 7, 2002	23.65	23.71	23.65	23.71
44	AMEX	IXJ	Wed, Feb 6, 2002	23.87	23.87	23.87	23.87
43	AMEX	IXJ	Tue, Feb 5, 2002	23.99	24.06	23.93	23.93
42	AMEX	IXJ	Mon, Feb 4, 2002	24.06	24.06	23.85	23.85
41	AMEX	IXJ	Fri, Feb 1, 2002	24.19	24.20	24.13	24.16
40	AMEX	IXJ	Thu, Jan 31, 2002	23.85	23.85	23.85	23.85
39	AMEX	IXJ	Wed, Jan 30, 2002	23.82	23.87	23.78	23.87
38	AMEX	IXJ	Tue, Jan 29, 2002	24.22	24.22	23.87	23.87
37	AMEX	IXJ	Mon, Jan 28, 2002	24.05	24.05	24.00	24.01
36	AMEX	IXJ	Fri, Jan 25, 2002	24.20	24.22	24.13	24.13
35	AMEX	IXJ	Thu, Jan 24, 2002	24.54	24.54	24.29	24.42
34	AMEX	IXJ	Wed, Jan 23, 2002	24.50	24.52	24.50	24.52
33	AMEX	IXJ	Tue, Jan 22, 2002	24.33	24.33	24.33	24.33
32	AMEX	IXJ	Fri, Jan 18, 2002	24.29	24.29	24.29	24.29
31	AMEX	IXJ	Thu, Jan 17, 2002	24.72	24.72	24.05	24.23
30	AMEX	IXJ	Wed, Jan 16, 2002	24.27	24.45	24.27	24.34
29	AMEX	IXJ	Tue, Jan 15, 2002	24.50	24.50	24.20	24.38
28	AMEX	IXJ	Mon, Jan 14, 2002	24.50	24.55	24.48	24.55
27	AMEX	IXJ	Fri, Jan 11, 2002	24.50	24.50	24.47	24.49
26	AMEX	IXJ	Thu, Jan 10, 2002	24.18	24.37	24.18	24.37
25	AMEX	IXJ	Wed, Jan 9, 2002	24.23	24.38	24.23	24.25
24	AMEX	IXJ	Tue, Jan 8, 2002	24.25	24.25	24.00	24.07
23	AMEX	IXJ	Mon, Jan 7, 2002	24.25	24.26	24.23	24.25
22	AMEX	IXJ	Fri, Jan 4, 2002	24.28	24.28	24.25	24.25
21	AMEX	IXJ	Wed, Jan 2, 2002	24.55	24.55	24.48	24.48
20	AMEX	IXJ	Mon, Dec 31, 2001	24.81	24.88	24.75	24.75
19	AMEX	IXJ	Fri, Dec 28, 2001	24.91	24.94	24.89	24.94
18	AMEX	IXJ	Thu, Dec 27, 2001	24.75	24.78	24.75	24.78
17	AMEX	IXJ	Wed, Dec 26, 2001	24.77	24.89	24.77	24.82
16	AMEX	IXJ	Mon, Dec 24, 2001	24.74	24.81	24.74	24.81
15	AMEX	IXJ	Fri, Dec 21, 2001	24.66	24.75	24.66	24.75
14	AMEX	IXJ	Thu, Dec 20, 2001	24.65	24.65	24.63	24.63
13	AMEX	IXJ	Wed, Dec 19, 2001	24.40	24.60	24.40	24.60
12	AMEX	IXJ	Tue, Dec 18, 2001	24.43	24.44	24.42	24.42
11	AMEX	IXJ	Fri, Dec 14, 2001	23.99	24.25	23.99	24.25
10	AMEX	IXJ	Thu, Dec 13, 2001	24.23	24.28	24.12	24.12
9	AMEX	IXJ	Wed, Dec 12, 2001	24.05	24.05	24.05	24.05
8	AMEX	IXJ	Tue, Dec 11, 2001	24.88	24.88	24.85	24.85
7	AMEX	IXJ	Mon, Dec 10, 2001	24.89	24.89	24.80	24.80
6	AMEX	IXJ	Fri, Dec 7, 2001	25.05	25.07	25.00	25.07
5	AMEX	IXJ	Thu, Dec 6, 2001	25.21	25.21	25.21	25.21
4	AMEX	IXJ	Mon, Dec 3, 2001	25.25	25.26	25.25	25.26
3	AMEX	IXJ	Wed, Nov 28, 2001	25.32	25.32	25.29	25.29
2	AMEX	IXJ	Tue, Nov 27, 2001	25.30	25.30	25.30	25.30
1	AMEX	IXJ	Mon, Nov 26, 2001	25.39	25.39	25.39	25.39
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Healthcare ETF AMEX:IXJ 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