iShares U.S. Consumer Discretionary ETF AMEX:IYC Historical Prices

Below are the 5916 trading days of historical prices for IYC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5916	AMEX	IYC	Wed, Mar 6, 2024	80.48	80.58	79.91	80.08
5915	AMEX	IYC	Tue, Mar 5, 2024	80.64	80.64	79.90	80.16
5914	AMEX	IYC	Mon, Mar 4, 2024	81.15	81.27	80.82	80.84
5913	AMEX	IYC	Fri, Mar 1, 2024	80.98	81.44	80.59	81.39
5912	AMEX	IYC	Thu, Feb 29, 2024	80.84	81.04	80.56	80.91
5911	AMEX	IYC	Wed, Feb 28, 2024	80.02	80.67	80.02	80.42
5910	AMEX	IYC	Tue, Feb 27, 2024	80.05	80.39	79.95	80.24
5909	AMEX	IYC	Mon, Feb 26, 2024	79.74	80.05	79.71	79.80
5908	AMEX	IYC	Fri, Feb 23, 2024	79.52	79.85	79.49	79.66
5907	AMEX	IYC	Thu, Feb 22, 2024	79.16	79.87	79.04	79.78
5906	AMEX	IYC	Wed, Feb 21, 2024	78.30	78.65	78.02	78.48
5905	AMEX	IYC	Tue, Feb 20, 2024	78.39	78.61	77.88	78.24
5904	AMEX	IYC	Fri, Feb 16, 2024	79.03	79.31	78.46	78.86
5903	AMEX	IYC	Thu, Feb 15, 2024	78.61	79.22	78.42	79.20
5902	AMEX	IYC	Wed, Feb 14, 2024	77.78	78.40	77.39	78.36
5901	AMEX	IYC	Tue, Feb 13, 2024	77.20	77.56	76.76	77.22
5900	AMEX	IYC	Mon, Feb 12, 2024	78.32	78.90	78.32	78.53
5899	AMEX	IYC	Fri, Feb 9, 2024	78.12	78.49	77.89	78.37
5898	AMEX	IYC	Thu, Feb 8, 2024	77.73	78.14	77.73	78.13
5897	AMEX	IYC	Wed, Feb 7, 2024	77.12	77.62	76.94	77.39
5896	AMEX	IYC	Tue, Feb 6, 2024	76.20	76.79	76.20	76.79
5895	AMEX	IYC	Mon, Feb 5, 2024	76.49	76.51	75.63	76.30
5894	AMEX	IYC	Fri, Feb 2, 2024	76.36	77.37	76.10	77.06
5893	AMEX	IYC	Thu, Feb 1, 2024	75.21	76.13	74.95	76.13
5892	AMEX	IYC	Wed, Jan 31, 2024	75.59	75.96	74.75	74.79
5891	AMEX	IYC	Tue, Jan 30, 2024	75.96	76.32	75.85	75.93
5890	AMEX	IYC	Mon, Jan 29, 2024	75.23	76.12	75.17	76.09
5889	AMEX	IYC	Fri, Jan 26, 2024	75.06	75.53	75.05	75.20
5888	AMEX	IYC	Thu, Jan 25, 2024	74.78	74.94	74.38	74.94
5887	AMEX	IYC	Wed, Jan 24, 2024	75.59	75.68	74.84	74.84
5886	AMEX	IYC	Tue, Jan 23, 2024	75.16	75.31	74.58	74.89
5885	AMEX	IYC	Mon, Jan 22, 2024	75.24	75.43	74.75	75.01
5884	AMEX	IYC	Fri, Jan 19, 2024	74.53	75.12	74.16	75.01
5883	AMEX	IYC	Thu, Jan 18, 2024	74.28	74.50	73.67	74.49
5882	AMEX	IYC	Wed, Jan 17, 2024	73.79	73.90	73.42	73.83
5881	AMEX	IYC	Tue, Jan 16, 2024	74.31	74.55	74.06	74.44
5880	AMEX	IYC	Fri, Jan 12, 2024	75.25	75.37	74.45	74.57
5879	AMEX	IYC	Thu, Jan 11, 2024	75.03	75.32	74.41	75.22
5878	AMEX	IYC	Wed, Jan 10, 2024	74.65	75.24	74.65	75.10
5877	AMEX	IYC	Tue, Jan 9, 2024	74.10	74.66	74.10	74.59
5876	AMEX	IYC	Mon, Jan 8, 2024	73.58	74.74	73.58	74.69
5875	AMEX	IYC	Fri, Jan 5, 2024	73.22	74.07	73.22	73.55
5874	AMEX	IYC	Thu, Jan 4, 2024	73.46	74.01	73.36	73.41
5873	AMEX	IYC	Wed, Jan 3, 2024	74.43	74.51	73.65	73.71
5872	AMEX	IYC	Tue, Jan 2, 2024	75.33	75.41	74.72	74.98
5871	AMEX	IYC	Fri, Dec 29, 2023	76.06	76.28	75.61	75.77
5870	AMEX	IYC	Thu, Dec 28, 2023	76.39	76.44	76.18	76.25
5869	AMEX	IYC	Wed, Dec 27, 2023	76.24	76.47	76.19	76.37
5868	AMEX	IYC	Tue, Dec 26, 2023	76.03	76.27	75.88	76.17
5867	AMEX	IYC	Fri, Dec 22, 2023	75.95	76.31	75.57	75.88
5866	AMEX	IYC	Thu, Dec 21, 2023	75.94	76.25	75.57	76.24
5865	AMEX	IYC	Wed, Dec 20, 2023	76.31	76.69	75.25	75.25
5864	AMEX	IYC	Tue, Dec 19, 2023	76.36	76.83	76.36	76.64
5863	AMEX	IYC	Mon, Dec 18, 2023	75.71	76.24	75.71	76.08
5862	AMEX	IYC	Fri, Dec 15, 2023	75.47	75.76	75.39	75.66
5861	AMEX	IYC	Thu, Dec 14, 2023	75.33	75.82	75.00	75.54
5860	AMEX	IYC	Wed, Dec 13, 2023	73.70	74.82	73.32	74.82
5859	AMEX	IYC	Tue, Dec 12, 2023	73.32	73.62	73.09	73.61
5858	AMEX	IYC	Mon, Dec 11, 2023	73.02	73.50	73.02	73.41
5857	AMEX	IYC	Fri, Dec 8, 2023	72.40	73.07	72.40	72.97
5856	AMEX	IYC	Thu, Dec 7, 2023	72.43	72.73	72.27	72.68
5855	AMEX	IYC	Wed, Dec 6, 2023	72.53	72.70	72.10	72.14
5854	AMEX	IYC	Tue, Dec 5, 2023	71.87	72.49	71.73	72.01
5853	AMEX	IYC	Mon, Dec 4, 2023	71.83	72.44	71.83	72.21
5852	AMEX	IYC	Fri, Dec 1, 2023	71.24	72.32	71.10	72.32
5851	AMEX	IYC	Thu, Nov 30, 2023	71.30	71.33	70.82	71.27
5850	AMEX	IYC	Wed, Nov 29, 2023	71.89	72.06	71.25	71.30
5849	AMEX	IYC	Tue, Nov 28, 2023	71.13	71.53	70.87	71.41
5848	AMEX	IYC	Mon, Nov 27, 2023	71.18	71.54	71.00	71.26
5847	AMEX	IYC	Fri, Nov 24, 2023	71.01	71.23	70.86	71.21
5846	AMEX	IYC	Wed, Nov 22, 2023	71.03	71.28	70.82	71.00
5845	AMEX	IYC	Tue, Nov 21, 2023	70.47	70.67	70.24	70.63
5844	AMEX	IYC	Mon, Nov 20, 2023	70.30	70.98	70.30	70.85
5843	AMEX	IYC	Fri, Nov 17, 2023	70.20	70.52	70.08	70.39
5842	AMEX	IYC	Thu, Nov 16, 2023	70.17	70.34	69.77	70.01
5841	AMEX	IYC	Wed, Nov 15, 2023	70.71	71.24	70.68	70.79
5840	AMEX	IYC	Tue, Nov 14, 2023	69.58	70.56	69.58	70.32
5839	AMEX	IYC	Mon, Nov 13, 2023	67.99	68.41	67.69	68.26
5838	AMEX	IYC	Fri, Nov 10, 2023	67.16	68.18	67.06	68.14
5837	AMEX	IYC	Thu, Nov 9, 2023	68.24	68.24	67.14	67.30
5836	AMEX	IYC	Wed, Nov 8, 2023	68.38	68.41	67.79	68.02
5835	AMEX	IYC	Tue, Nov 7, 2023	67.81	68.35	67.72	68.27
5834	AMEX	IYC	Mon, Nov 6, 2023	67.92	67.92	67.29	67.59
5833	AMEX	IYC	Fri, Nov 3, 2023	67.28	67.91	67.28	67.70
5832	AMEX	IYC	Thu, Nov 2, 2023	65.83	66.66	65.83	66.65
5831	AMEX	IYC	Wed, Nov 1, 2023	64.75	65.07	64.34	65.07
5830	AMEX	IYC	Tue, Oct 31, 2023	64.13	64.68	63.95	64.63
5829	AMEX	IYC	Mon, Oct 30, 2023	63.76	64.32	63.54	64.17
5828	AMEX	IYC	Fri, Oct 27, 2023	63.77	64.14	63.11	63.21
5827	AMEX	IYC	Thu, Oct 26, 2023	63.83	64.07	62.95	63.10
5826	AMEX	IYC	Wed, Oct 25, 2023	64.55	64.60	63.88	63.90
5825	AMEX	IYC	Tue, Oct 24, 2023	64.78	65.41	64.63	65.09
5824	AMEX	IYC	Mon, Oct 23, 2023	64.21	65.05	63.69	64.49
5823	AMEX	IYC	Fri, Oct 20, 2023	64.99	65.03	64.40	64.40
5822	AMEX	IYC	Thu, Oct 19, 2023	66.16	66.17	64.95	65.21
5821	AMEX	IYC	Wed, Oct 18, 2023	66.72	66.83	65.87	65.94
5820	AMEX	IYC	Tue, Oct 17, 2023	66.69	67.67	66.69	67.31
5819	AMEX	IYC	Mon, Oct 16, 2023	66.22	67.26	66.22	67.09
5818	AMEX	IYC	Fri, Oct 13, 2023	66.69	66.86	65.82	66.00
5817	AMEX	IYC	Thu, Oct 12, 2023	67.42	67.42	66.28	66.64
5816	AMEX	IYC	Wed, Oct 11, 2023	67.50	67.64	66.89	67.38
5815	AMEX	IYC	Tue, Oct 10, 2023	66.81	67.81	66.81	67.25
5814	AMEX	IYC	Mon, Oct 9, 2023	65.78	66.62	65.46	66.57
5813	AMEX	IYC	Fri, Oct 6, 2023	65.36	66.70	64.98	66.41
5812	AMEX	IYC	Thu, Oct 5, 2023	66.22	66.34	65.56	65.96
5811	AMEX	IYC	Wed, Oct 4, 2023	65.61	66.48	65.61	66.41
5810	AMEX	IYC	Tue, Oct 3, 2023	66.40	66.63	65.25	65.47
5809	AMEX	IYC	Mon, Oct 2, 2023	66.75	67.37	66.62	66.92
5808	AMEX	IYC	Fri, Sep 29, 2023	67.55	67.66	66.71	66.95
5807	AMEX	IYC	Thu, Sep 28, 2023	65.96	66.96	65.90	66.75
5806	AMEX	IYC	Wed, Sep 27, 2023	66.37	66.45	65.64	66.15
5805	AMEX	IYC	Tue, Sep 26, 2023	66.73	67.01	66.08	66.19
5804	AMEX	IYC	Mon, Sep 25, 2023	66.90	67.41	66.90	67.19
5803	AMEX	IYC	Fri, Sep 22, 2023	67.76	67.95	67.05	67.12
5802	AMEX	IYC	Thu, Sep 21, 2023	68.41	68.46	67.53	67.54
5801	AMEX	IYC	Wed, Sep 20, 2023	69.85	70.16	69.11	69.14
5800	AMEX	IYC	Tue, Sep 19, 2023	69.62	69.76	69.11	69.65
5799	AMEX	IYC	Mon, Sep 18, 2023	70.38	70.46	69.89	69.94
5798	AMEX	IYC	Fri, Sep 15, 2023	71.33	71.36	70.46	70.51
5797	AMEX	IYC	Thu, Sep 14, 2023	71.22	71.71	70.93	71.53
5796	AMEX	IYC	Wed, Sep 13, 2023	70.91	71.32	70.71	70.96
5795	AMEX	IYC	Tue, Sep 12, 2023	71.17	71.58	70.90	70.93
5794	AMEX	IYC	Mon, Sep 11, 2023	70.77	71.50	70.77	71.41
5793	AMEX	IYC	Fri, Sep 8, 2023	70.28	70.51	70.07	70.23
5792	AMEX	IYC	Thu, Sep 7, 2023	69.73	70.24	69.49	70.17
5791	AMEX	IYC	Wed, Sep 6, 2023	70.20	70.35	69.72	70.10
5790	AMEX	IYC	Tue, Sep 5, 2023	70.63	70.76	70.33	70.51
5789	AMEX	IYC	Fri, Sep 1, 2023	71.24	71.24	70.41	70.74
5788	AMEX	IYC	Thu, Aug 31, 2023	70.80	71.19	70.80	70.96
5787	AMEX	IYC	Wed, Aug 30, 2023	70.38	70.95	70.31	70.85
5786	AMEX	IYC	Tue, Aug 29, 2023	69.03	70.47	69.03	70.43
5785	AMEX	IYC	Mon, Aug 28, 2023	69.01	69.19	68.74	69.07
5784	AMEX	IYC	Fri, Aug 25, 2023	68.42	68.97	67.91	68.70
5783	AMEX	IYC	Thu, Aug 24, 2023	69.51	69.53	68.17	68.17
5782	AMEX	IYC	Wed, Aug 23, 2023	68.88	69.77	68.81	69.58
5781	AMEX	IYC	Tue, Aug 22, 2023	69.25	69.29	68.83	68.97
5780	AMEX	IYC	Mon, Aug 21, 2023	68.90	69.27	68.46	69.06
5779	AMEX	IYC	Fri, Aug 18, 2023	68.07	68.92	68.07	68.79
5778	AMEX	IYC	Thu, Aug 17, 2023	69.99	70.00	68.70	68.74
5777	AMEX	IYC	Wed, Aug 16, 2023	70.31	70.74	69.85	69.85
5776	AMEX	IYC	Tue, Aug 15, 2023	71.13	71.21	70.45	70.49
5775	AMEX	IYC	Mon, Aug 14, 2023	70.78	71.34	70.78	71.34
5774	AMEX	IYC	Fri, Aug 11, 2023	71.17	71.49	70.92	71.16
5773	AMEX	IYC	Thu, Aug 10, 2023	71.79	72.42	71.31	71.53
5772	AMEX	IYC	Wed, Aug 9, 2023	72.09	72.09	71.18	71.30
5771	AMEX	IYC	Tue, Aug 8, 2023	71.74	72.08	71.40	72.04
5770	AMEX	IYC	Mon, Aug 7, 2023	71.94	72.45	71.65	72.45
5769	AMEX	IYC	Fri, Aug 4, 2023	72.27	72.72	71.67	71.70
5768	AMEX	IYC	Thu, Aug 3, 2023	70.80	71.40	70.71	71.17
5767	AMEX	IYC	Wed, Aug 2, 2023	71.50	71.76	71.03	71.14
5766	AMEX	IYC	Tue, Aug 1, 2023	72.62	72.67	72.29	72.34
5765	AMEX	IYC	Mon, Jul 31, 2023	72.67	73.04	72.67	73.04
5764	AMEX	IYC	Fri, Jul 28, 2023	72.07	72.69	72.04	72.54
5763	AMEX	IYC	Thu, Jul 27, 2023	72.77	72.82	71.34	71.45
5762	AMEX	IYC	Wed, Jul 26, 2023	71.67	72.36	71.67	72.21
5761	AMEX	IYC	Tue, Jul 25, 2023	72.12	72.26	71.96	72.06
5760	AMEX	IYC	Mon, Jul 24, 2023	71.90	72.35	71.68	72.27
5759	AMEX	IYC	Fri, Jul 21, 2023	72.60	72.60	71.97	72.06
5758	AMEX	IYC	Thu, Jul 20, 2023	73.04	73.04	72.03	72.14
5757	AMEX	IYC	Wed, Jul 19, 2023	73.65	73.97	73.65	73.83
5756	AMEX	IYC	Tue, Jul 18, 2023	73.00	73.65	72.85	73.57
5755	AMEX	IYC	Mon, Jul 17, 2023	72.88	73.22	72.87	73.07
5754	AMEX	IYC	Fri, Jul 14, 2023	72.95	73.07	72.64	72.80
5753	AMEX	IYC	Thu, Jul 13, 2023	72.95	73.03	72.47	72.86
5752	AMEX	IYC	Wed, Jul 12, 2023	72.79	72.79	72.26	72.44
5751	AMEX	IYC	Tue, Jul 11, 2023	71.15	72.03	71.15	71.96
5750	AMEX	IYC	Mon, Jul 10, 2023	70.75	71.08	70.66	71.07
5749	AMEX	IYC	Fri, Jul 7, 2023	70.47	71.24	70.47	70.63
5748	AMEX	IYC	Thu, Jul 6, 2023	70.89	70.93	70.23	70.61
5747	AMEX	IYC	Wed, Jul 5, 2023	71.75	71.75	71.32	71.66
5746	AMEX	IYC	Mon, Jul 3, 2023	71.27	71.80	71.27	71.73
5745	AMEX	IYC	Fri, Jun 30, 2023	70.60	71.24	70.60	71.17
5744	AMEX	IYC	Thu, Jun 29, 2023	70.18	70.26	69.94	70.20
5743	AMEX	IYC	Wed, Jun 28, 2023	69.96	70.59	69.96	70.20
5742	AMEX	IYC	Tue, Jun 27, 2023	69.06	70.12	69.06	69.97
5741	AMEX	IYC	Mon, Jun 26, 2023	69.12	69.68	68.76	68.77
5740	AMEX	IYC	Fri, Jun 23, 2023	69.16	69.48	69.03	69.13
5739	AMEX	IYC	Thu, Jun 22, 2023	68.82	69.73	68.82	69.71
5738	AMEX	IYC	Wed, Jun 21, 2023	69.64	69.64	69.09	69.16
5737	AMEX	IYC	Tue, Jun 20, 2023	69.46	69.73	69.16	69.67
5736	AMEX	IYC	Fri, Jun 16, 2023	70.35	70.35	69.60	69.61
5735	AMEX	IYC	Thu, Jun 15, 2023	68.98	70.15	68.98	69.99
5734	AMEX	IYC	Wed, Jun 14, 2023	69.47	69.74	68.85	69.36
5733	AMEX	IYC	Tue, Jun 13, 2023	69.12	69.36	68.74	69.33
5732	AMEX	IYC	Mon, Jun 12, 2023	67.95	68.61	67.90	68.61
5731	AMEX	IYC	Fri, Jun 9, 2023	67.96	68.25	67.50	67.63
5730	AMEX	IYC	Thu, Jun 8, 2023	66.72	67.46	66.72	67.44
5729	AMEX	IYC	Wed, Jun 7, 2023	67.39	67.54	66.65	66.69
5728	AMEX	IYC	Tue, Jun 6, 2023	66.31	67.10	66.31	66.99
5727	AMEX	IYC	Mon, Jun 5, 2023	66.46	66.61	66.16	66.40
5726	AMEX	IYC	Fri, Jun 2, 2023	66.00	66.49	65.82	66.40
5725	AMEX	IYC	Thu, Jun 1, 2023	64.41	65.25	64.09	65.00
5724	AMEX	IYC	Wed, May 31, 2023	64.72	64.72	63.93	64.56
5723	AMEX	IYC	Tue, May 30, 2023	65.31	65.31	64.64	64.99
5722	AMEX	IYC	Fri, May 26, 2023	63.60	65.00	63.60	64.72
5721	AMEX	IYC	Thu, May 25, 2023	63.84	63.84	63.34	63.51
5720	AMEX	IYC	Wed, May 24, 2023	63.85	64.00	63.53	63.88
5719	AMEX	IYC	Tue, May 23, 2023	64.40	64.96	64.03	64.12
5718	AMEX	IYC	Mon, May 22, 2023	65.14	65.22	64.78	64.84
5717	AMEX	IYC	Fri, May 19, 2023	65.66	65.66	64.88	65.08
5716	AMEX	IYC	Thu, May 18, 2023	64.95	65.82	64.94	65.78
5715	AMEX	IYC	Wed, May 17, 2023	63.92	64.80	63.92	64.70
5714	AMEX	IYC	Tue, May 16, 2023	63.75	64.06	63.59	63.64
5713	AMEX	IYC	Mon, May 15, 2023	63.96	64.12	63.57	64.12
5712	AMEX	IYC	Fri, May 12, 2023	64.57	64.67	63.63	63.98
5711	AMEX	IYC	Thu, May 11, 2023	64.20	64.41	64.03	64.37
5710	AMEX	IYC	Wed, May 10, 2023	64.74	64.90	63.76	64.39
5709	AMEX	IYC	Tue, May 9, 2023	64.03	64.37	64.01	64.36
5708	AMEX	IYC	Mon, May 8, 2023	64.07	64.44	64.04	64.39
5707	AMEX	IYC	Fri, May 5, 2023	63.27	64.05	63.27	64.00
5706	AMEX	IYC	Thu, May 4, 2023	63.39	63.41	62.61	62.79
5705	AMEX	IYC	Wed, May 3, 2023	63.72	64.19	63.43	63.44
5704	AMEX	IYC	Tue, May 2, 2023	63.87	63.98	63.19	63.92
5703	AMEX	IYC	Mon, May 1, 2023	64.18	64.46	63.94	64.02
5702	AMEX	IYC	Fri, Apr 28, 2023	63.76	64.46	63.51	64.40
5701	AMEX	IYC	Thu, Apr 27, 2023	63.06	64.11	63.06	64.07
5700	AMEX	IYC	Wed, Apr 26, 2023	63.26	63.46	62.58	62.69
5699	AMEX	IYC	Tue, Apr 25, 2023	64.03	64.06	63.16	63.18
5698	AMEX	IYC	Mon, Apr 24, 2023	64.36	64.76	63.92	64.42
5697	AMEX	IYC	Fri, Apr 21, 2023	64.01	64.49	63.73	64.34
5696	AMEX	IYC	Thu, Apr 20, 2023	63.60	64.25	63.60	63.83
5695	AMEX	IYC	Wed, Apr 19, 2023	64.06	64.57	63.97	64.38
5694	AMEX	IYC	Tue, Apr 18, 2023	64.56	64.73	64.28	64.52
5693	AMEX	IYC	Mon, Apr 17, 2023	63.97	64.30	63.79	64.28
5692	AMEX	IYC	Fri, Apr 14, 2023	63.79	64.39	63.51	63.94
5691	AMEX	IYC	Thu, Apr 13, 2023	63.26	64.08	63.24	64.03
5690	AMEX	IYC	Wed, Apr 12, 2023	64.36	64.36	62.88	62.90
5689	AMEX	IYC	Tue, Apr 11, 2023	63.89	64.15	63.65	63.86
5688	AMEX	IYC	Mon, Apr 10, 2023	62.67	63.71	62.58	63.69
5687	AMEX	IYC	Thu, Apr 6, 2023	62.99	63.32	62.46	63.25
5686	AMEX	IYC	Wed, Apr 5, 2023	63.99	63.99	63.12	63.29
5685	AMEX	IYC	Tue, Apr 4, 2023	64.61	64.62	63.83	64.23
5684	AMEX	IYC	Mon, Apr 3, 2023	64.35	64.46	63.98	64.38
5683	AMEX	IYC	Fri, Mar 31, 2023	63.50	64.69	63.50	64.69
5682	AMEX	IYC	Thu, Mar 30, 2023	63.33	63.49	63.06	63.21
5681	AMEX	IYC	Wed, Mar 29, 2023	62.39	62.72	62.13	62.69
5680	AMEX	IYC	Tue, Mar 28, 2023	61.61	61.99	61.44	61.67
5679	AMEX	IYC	Mon, Mar 27, 2023	61.90	62.17	61.48	61.76
5678	AMEX	IYC	Fri, Mar 24, 2023	61.19	61.62	60.74	61.50
5677	AMEX	IYC	Thu, Mar 23, 2023	61.87	62.61	60.96	61.54
5676	AMEX	IYC	Wed, Mar 22, 2023	62.85	63.19	61.50	61.39
5675	AMEX	IYC	Tue, Mar 21, 2023	61.98	62.91	61.98	62.85
5674	AMEX	IYC	Mon, Mar 20, 2023	61.04	61.74	61.00	61.44
5673	AMEX	IYC	Fri, Mar 17, 2023	61.56	61.80	60.76	61.11
5672	AMEX	IYC	Thu, Mar 16, 2023	60.40	62.05	60.40	61.84
5671	AMEX	IYC	Wed, Mar 15, 2023	60.04	60.89	59.84	60.83
5670	AMEX	IYC	Tue, Mar 14, 2023	60.89	61.28	60.39	61.04
5669	AMEX	IYC	Mon, Mar 13, 2023	59.45	60.77	59.20	60.17
5668	AMEX	IYC	Fri, Mar 10, 2023	61.06	61.19	60.08	60.25
5667	AMEX	IYC	Thu, Mar 9, 2023	62.50	63.00	61.03	61.06
5666	AMEX	IYC	Wed, Mar 8, 2023	62.53	62.62	62.11	62.59
5665	AMEX	IYC	Tue, Mar 7, 2023	63.34	63.65	62.60	62.60
5664	AMEX	IYC	Mon, Mar 6, 2023	63.81	64.20	63.32	63.32
5663	AMEX	IYC	Fri, Mar 3, 2023	63.11	63.78	63.01	63.73
5662	AMEX	IYC	Thu, Mar 2, 2023	61.78	62.79	61.78	62.71
5661	AMEX	IYC	Wed, Mar 1, 2023	63.16	63.16	62.28	62.58
5660	AMEX	IYC	Tue, Feb 28, 2023	63.27	63.68	63.17	63.31
5659	AMEX	IYC	Mon, Feb 27, 2023	63.37	63.75	63.17	63.35
5658	AMEX	IYC	Fri, Feb 24, 2023	62.65	62.88	62.32	62.80
5657	AMEX	IYC	Thu, Feb 23, 2023	64.01	64.01	62.75	63.71
5656	AMEX	IYC	Wed, Feb 22, 2023	63.94	64.35	63.63	63.94
5655	AMEX	IYC	Tue, Feb 21, 2023	64.47	64.77	63.75	63.75
5654	AMEX	IYC	Fri, Feb 17, 2023	65.31	65.62	64.87	65.60
5653	AMEX	IYC	Thu, Feb 16, 2023	65.91	66.77	65.67	65.68
5652	AMEX	IYC	Wed, Feb 15, 2023	65.69	66.94	65.69	66.94
5651	AMEX	IYC	Tue, Feb 14, 2023	65.03	66.11	64.82	65.95
5650	AMEX	IYC	Mon, Feb 13, 2023	64.46	65.37	64.19	65.33
5649	AMEX	IYC	Fri, Feb 10, 2023	64.64	64.89	64.05	64.39
5648	AMEX	IYC	Thu, Feb 9, 2023	66.40	66.57	65.00	65.20
5647	AMEX	IYC	Wed, Feb 8, 2023	65.74	65.85	65.19	65.48
5646	AMEX	IYC	Tue, Feb 7, 2023	65.64	66.27	64.70	66.13
5645	AMEX	IYC	Mon, Feb 6, 2023	65.82	66.10	65.38	65.86
5644	AMEX	IYC	Fri, Feb 3, 2023	66.20	67.41	65.94	66.14
5643	AMEX	IYC	Thu, Feb 2, 2023	67.26	68.38	66.99	67.68
5642	AMEX	IYC	Wed, Feb 1, 2023	64.85	66.57	64.37	66.16
5641	AMEX	IYC	Tue, Jan 31, 2023	63.79	65.04	63.79	65.04
5640	AMEX	IYC	Mon, Jan 30, 2023	64.22	64.60	63.74	63.74
5639	AMEX	IYC	Fri, Jan 27, 2023	63.70	65.15	63.70	64.76
5638	AMEX	IYC	Thu, Jan 26, 2023	63.73	63.88	63.07	63.76
5637	AMEX	IYC	Wed, Jan 25, 2023	61.74	62.91	61.46	62.91
5636	AMEX	IYC	Tue, Jan 24, 2023	62.39	62.70	61.29	62.54
5635	AMEX	IYC	Mon, Jan 23, 2023	61.54	62.70	61.45	62.55
5634	AMEX	IYC	Fri, Jan 20, 2023	60.32	61.44	60.10	61.42
5633	AMEX	IYC	Thu, Jan 19, 2023	60.52	60.52	59.67	59.93
5632	AMEX	IYC	Wed, Jan 18, 2023	62.16	62.35	60.84	60.85
5631	AMEX	IYC	Tue, Jan 17, 2023	61.74	62.07	61.50	61.72
5630	AMEX	IYC	Fri, Jan 13, 2023	60.51	61.66	60.51	61.64
5629	AMEX	IYC	Thu, Jan 12, 2023	61.37	61.37	60.38	61.25
5628	AMEX	IYC	Wed, Jan 11, 2023	60.11	60.95	60.11	60.95
5627	AMEX	IYC	Tue, Jan 10, 2023	59.06	59.82	58.86	59.80
5626	AMEX	IYC	Mon, Jan 9, 2023	59.28	59.89	59.07	59.07
5625	AMEX	IYC	Fri, Jan 6, 2023	57.75	59.11	57.42	58.91
5624	AMEX	IYC	Thu, Jan 5, 2023	57.42	57.82	57.10	57.53
5623	AMEX	IYC	Wed, Jan 4, 2023	57.36	58.06	57.07	57.87
5622	AMEX	IYC	Tue, Jan 3, 2023	57.33	57.50	56.23	56.77
5621	AMEX	IYC	Fri, Dec 30, 2022	56.56	56.96	56.35	56.96
5620	AMEX	IYC	Thu, Dec 29, 2022	56.35	57.21	56.35	57.00
5619	AMEX	IYC	Wed, Dec 28, 2022	56.31	56.62	55.63	55.69
5618	AMEX	IYC	Tue, Dec 27, 2022	56.78	56.91	56.30	56.34
5617	AMEX	IYC	Fri, Dec 23, 2022	56.48	57.10	56.26	57.03
5616	AMEX	IYC	Thu, Dec 22, 2022	57.12	57.12	55.86	56.66
5615	AMEX	IYC	Wed, Dec 21, 2022	57.46	58.07	57.44	57.85
5614	AMEX	IYC	Tue, Dec 20, 2022	56.97	57.57	56.79	56.96
5613	AMEX	IYC	Mon, Dec 19, 2022	58.35	58.35	57.11	57.29
5612	AMEX	IYC	Fri, Dec 16, 2022	58.63	59.00	57.98	58.25
5611	AMEX	IYC	Thu, Dec 15, 2022	59.64	59.64	58.85	59.14
5610	AMEX	IYC	Wed, Dec 14, 2022	60.72	61.37	60.08	60.59
5609	AMEX	IYC	Tue, Dec 13, 2022	62.85	62.85	60.42	60.91
5608	AMEX	IYC	Mon, Dec 12, 2022	60.48	60.94	60.14	60.83
5607	AMEX	IYC	Fri, Dec 9, 2022	60.45	61.01	60.41	60.49
5606	AMEX	IYC	Thu, Dec 8, 2022	60.41	61.03	60.16	60.81
5605	AMEX	IYC	Wed, Dec 7, 2022	60.23	60.80	60.17	60.27
5604	AMEX	IYC	Tue, Dec 6, 2022	61.52	61.67	60.13	60.62
5603	AMEX	IYC	Mon, Dec 5, 2022	62.58	62.58	61.48	61.63
5602	AMEX	IYC	Fri, Dec 2, 2022	62.32	63.36	62.27	63.20
5601	AMEX	IYC	Thu, Dec 1, 2022	63.26	63.49	62.80	63.20
5600	AMEX	IYC	Wed, Nov 30, 2022	61.34	63.26	61.03	63.26
5599	AMEX	IYC	Tue, Nov 29, 2022	61.51	61.51	61.05	61.30
5598	AMEX	IYC	Mon, Nov 28, 2022	61.53	62.08	61.28	61.39
5597	AMEX	IYC	Fri, Nov 25, 2022	61.90	62.08	61.73	61.95
5596	AMEX	IYC	Wed, Nov 23, 2022	61.43	62.03	61.42	62.00
5595	AMEX	IYC	Tue, Nov 22, 2022	60.81	61.31	60.47	61.25
5594	AMEX	IYC	Mon, Nov 21, 2022	61.02	61.19	60.34	60.61
5593	AMEX	IYC	Fri, Nov 18, 2022	61.64	61.65	60.60	61.08
5592	AMEX	IYC	Thu, Nov 17, 2022	60.70	61.13	60.37	60.96
5591	AMEX	IYC	Wed, Nov 16, 2022	61.75	62.01	61.52	61.65
5590	AMEX	IYC	Tue, Nov 15, 2022	62.83	63.23	61.98	62.51
5589	AMEX	IYC	Mon, Nov 14, 2022	61.85	62.31	61.36	61.42
5588	AMEX	IYC	Fri, Nov 11, 2022	60.89	62.51	60.79	62.29
5587	AMEX	IYC	Thu, Nov 10, 2022	59.20	60.78	59.17	60.71
5586	AMEX	IYC	Wed, Nov 9, 2022	58.10	58.39	56.87	56.93
5585	AMEX	IYC	Tue, Nov 8, 2022	58.91	59.49	58.00	58.76
5584	AMEX	IYC	Mon, Nov 7, 2022	59.05	59.14	58.19	58.74
5583	AMEX	IYC	Fri, Nov 4, 2022	59.55	59.86	57.90	58.85
5582	AMEX	IYC	Thu, Nov 3, 2022	58.32	59.00	58.05	58.48
5581	AMEX	IYC	Wed, Nov 2, 2022	60.68	60.91	58.75	58.75
5580	AMEX	IYC	Tue, Nov 1, 2022	62.18	62.32	60.94	60.95
5579	AMEX	IYC	Mon, Oct 31, 2022	61.52	61.65	61.08	61.30
5578	AMEX	IYC	Fri, Oct 28, 2022	60.26	61.75	60.00	61.75
5577	AMEX	IYC	Thu, Oct 27, 2022	61.77	62.09	61.22	61.30
5576	AMEX	IYC	Wed, Oct 26, 2022	61.30	62.64	61.30	61.55
5575	AMEX	IYC	Tue, Oct 25, 2022	60.41	62.03	60.41	61.86
5574	AMEX	IYC	Mon, Oct 24, 2022	60.03	60.62	59.40	60.44
5573	AMEX	IYC	Fri, Oct 21, 2022	58.32	60.08	58.23	60.08
5572	AMEX	IYC	Thu, Oct 20, 2022	58.83	59.80	58.32	58.51
5571	AMEX	IYC	Wed, Oct 19, 2022	59.44	59.89	58.79	59.25
5570	AMEX	IYC	Tue, Oct 18, 2022	60.45	60.55	59.17	59.76
5569	AMEX	IYC	Mon, Oct 17, 2022	57.97	59.10	57.97	58.87
5568	AMEX	IYC	Fri, Oct 14, 2022	59.31	59.31	56.90	56.98
5567	AMEX	IYC	Thu, Oct 13, 2022	56.29	58.91	56.02	58.61
5566	AMEX	IYC	Wed, Oct 12, 2022	57.76	58.18	57.64	57.90
5565	AMEX	IYC	Tue, Oct 11, 2022	57.77	58.77	57.27	57.73
5564	AMEX	IYC	Mon, Oct 10, 2022	58.56	58.61	57.62	58.17
5563	AMEX	IYC	Fri, Oct 7, 2022	59.56	59.56	58.23	58.50
5562	AMEX	IYC	Thu, Oct 6, 2022	60.52	60.99	60.27	60.39
5561	AMEX	IYC	Wed, Oct 5, 2022	60.03	60.99	59.59	60.67
5560	AMEX	IYC	Tue, Oct 4, 2022	60.14	61.24	60.14	60.97
5559	AMEX	IYC	Mon, Oct 3, 2022	58.35	59.30	57.81	58.85
5558	AMEX	IYC	Fri, Sep 30, 2022	58.74	59.63	58.13	58.20
5557	AMEX	IYC	Thu, Sep 29, 2022	60.17	60.17	58.71	59.18
5556	AMEX	IYC	Wed, Sep 28, 2022	59.52	61.26	59.51	61.06
5555	AMEX	IYC	Tue, Sep 27, 2022	59.98	60.55	58.82	59.30
5554	AMEX	IYC	Mon, Sep 26, 2022	59.18	60.11	59.14	59.23
5553	AMEX	IYC	Fri, Sep 23, 2022	60.02	60.23	58.81	59.44
5552	AMEX	IYC	Thu, Sep 22, 2022	61.97	62.00	60.74	60.85
5551	AMEX	IYC	Tue, Sep 20, 2022	64.05	64.30	63.23	63.64
5550	AMEX	IYC	Mon, Sep 19, 2022	63.45	64.77	63.45	64.76
5549	AMEX	IYC	Fri, Sep 16, 2022	63.73	64.14	63.41	63.97
5548	AMEX	IYC	Thu, Sep 15, 2022	64.75	65.74	64.56	64.75
5547	AMEX	IYC	Wed, Sep 14, 2022	64.53	65.09	64.31	64.98
5546	AMEX	IYC	Tue, Sep 13, 2022	65.51	65.85	64.21	64.42
5545	AMEX	IYC	Mon, Sep 12, 2022	66.99	67.78	66.99	67.55
5544	AMEX	IYC	Fri, Sep 9, 2022	65.80	66.85	65.80	66.75
5543	AMEX	IYC	Thu, Sep 8, 2022	64.32	65.53	64.27	65.48
5542	AMEX	IYC	Wed, Sep 7, 2022	63.13	65.07	63.13	65.04
5541	AMEX	IYC	Tue, Sep 6, 2022	63.65	63.65	62.36	63.15
5540	AMEX	IYC	Fri, Sep 2, 2022	64.67	64.85	63.19	63.50
5539	AMEX	IYC	Thu, Sep 1, 2022	63.07	64.04	62.68	64.01
5538	AMEX	IYC	Wed, Aug 31, 2022	64.43	64.67	63.61	63.63
5537	AMEX	IYC	Tue, Aug 30, 2022	65.14	65.35	63.58	64.07
5536	AMEX	IYC	Mon, Aug 29, 2022	64.30	65.15	64.26	64.70
5535	AMEX	IYC	Fri, Aug 26, 2022	67.59	67.70	64.98	65.00
5534	AMEX	IYC	Thu, Aug 25, 2022	66.93	67.41	66.77	67.39
5533	AMEX	IYC	Wed, Aug 24, 2022	65.97	67.00	65.89	66.56
5532	AMEX	IYC	Tue, Aug 23, 2022	66.39	66.67	66.06	66.13
5531	AMEX	IYC	Mon, Aug 22, 2022	66.93	66.94	66.00	66.10
5530	AMEX	IYC	Fri, Aug 19, 2022	68.89	68.89	67.91	68.03
5529	AMEX	IYC	Thu, Aug 18, 2022	69.49	69.57	69.15	69.46
5528	AMEX	IYC	Wed, Aug 17, 2022	69.63	70.07	69.11	69.51
5527	AMEX	IYC	Tue, Aug 16, 2022	69.55	71.05	69.52	70.40
5526	AMEX	IYC	Mon, Aug 15, 2022	68.76	69.63	68.76	69.47
5525	AMEX	IYC	Fri, Aug 12, 2022	68.28	69.07	67.99	69.07
5524	AMEX	IYC	Thu, Aug 11, 2022	68.53	69.02	67.63	67.76
5523	AMEX	IYC	Wed, Aug 10, 2022	67.49	67.91	67.30	67.76
5522	AMEX	IYC	Tue, Aug 9, 2022	66.67	66.67	65.51	65.84
5521	AMEX	IYC	Mon, Aug 8, 2022	66.86	68.01	66.70	66.89
5520	AMEX	IYC	Fri, Aug 5, 2022	66.07	66.74	65.96	66.39
5519	AMEX	IYC	Thu, Aug 4, 2022	66.95	67.24	66.75	67.05
5518	AMEX	IYC	Wed, Aug 3, 2022	66.12	67.27	66.08	67.04
5517	AMEX	IYC	Tue, Aug 2, 2022	65.56	66.55	65.35	65.61
5516	AMEX	IYC	Mon, Aug 1, 2022	65.25	66.48	65.12	65.88
5515	AMEX	IYC	Fri, Jul 29, 2022	64.79	65.66	64.31	65.51
5514	AMEX	IYC	Thu, Jul 28, 2022	62.96	63.91	62.31	63.91
5513	AMEX	IYC	Wed, Jul 27, 2022	61.35	63.06	61.32	62.80
5512	AMEX	IYC	Tue, Jul 26, 2022	61.32	61.35	60.61	60.73
5511	AMEX	IYC	Mon, Jul 25, 2022	63.20	63.20	62.32	62.67
5510	AMEX	IYC	Fri, Jul 22, 2022	63.72	64.35	62.75	63.06
5509	AMEX	IYC	Thu, Jul 21, 2022	62.82	63.64	62.29	63.60
5508	AMEX	IYC	Wed, Jul 20, 2022	61.68	62.77	61.63	62.70
5507	AMEX	IYC	Tue, Jul 19, 2022	60.63	61.60	60.33	61.54
5506	AMEX	IYC	Mon, Jul 18, 2022	60.17	61.01	59.61	59.76
5505	AMEX	IYC	Fri, Jul 15, 2022	59.05	59.69	58.94	59.57
5504	AMEX	IYC	Thu, Jul 14, 2022	57.80	58.47	57.45	58.38
5503	AMEX	IYC	Wed, Jul 13, 2022	57.13	58.93	57.01	58.55
5502	AMEX	IYC	Tue, Jul 12, 2022	58.36	59.26	57.95	58.26
5501	AMEX	IYC	Mon, Jul 11, 2022	59.51	59.51	58.38	58.47
5500	AMEX	IYC	Fri, Jul 8, 2022	59.51	60.30	59.34	59.86
5499	AMEX	IYC	Thu, Jul 7, 2022	58.99	60.05	58.99	59.99
5498	AMEX	IYC	Wed, Jul 6, 2022	58.83	59.06	58.13	58.63
5497	AMEX	IYC	Tue, Jul 5, 2022	56.89	58.96	56.60	58.94
5496	AMEX	IYC	Fri, Jul 1, 2022	56.72	57.78	56.67	57.71
5495	AMEX	IYC	Thu, Jun 30, 2022	56.76	57.36	55.73	56.74
5494	AMEX	IYC	Wed, Jun 29, 2022	57.61	57.83	57.10	57.49
5493	AMEX	IYC	Tue, Jun 28, 2022	59.91	60.64	57.70	57.74
5492	AMEX	IYC	Mon, Jun 27, 2022	60.49	60.50	59.50	59.69
5491	AMEX	IYC	Fri, Jun 24, 2022	58.62	60.31	58.57	60.29
5490	AMEX	IYC	Thu, Jun 23, 2022	57.60	58.29	57.07	58.19
5489	AMEX	IYC	Wed, Jun 22, 2022	56.66	58.14	56.66	57.27
5488	AMEX	IYC	Tue, Jun 21, 2022	57.04	57.92	57.04	57.34
5487	AMEX	IYC	Fri, Jun 17, 2022	55.55	56.63	55.44	56.22
5486	AMEX	IYC	Thu, Jun 16, 2022	56.67	56.67	55.09	55.58
5485	AMEX	IYC	Wed, Jun 15, 2022	57.21	58.78	56.99	58.12
5484	AMEX	IYC	Mon, Jun 13, 2022	57.67	58.06	56.51	56.85
5483	AMEX	IYC	Fri, Jun 10, 2022	60.71	60.89	59.49	59.57
5482	AMEX	IYC	Thu, Jun 9, 2022	62.85	63.41	61.82	61.82
5481	AMEX	IYC	Wed, Jun 8, 2022	63.29	63.93	63.07	63.10
5480	AMEX	IYC	Tue, Jun 7, 2022	62.45	63.71	62.20	63.61
5479	AMEX	IYC	Mon, Jun 6, 2022	64.01	64.34	63.35	63.56
5478	AMEX	IYC	Fri, Jun 3, 2022	63.63	63.89	62.98	63.21
5477	AMEX	IYC	Thu, Jun 2, 2022	62.76	64.71	62.76	64.65
5476	AMEX	IYC	Wed, Jun 1, 2022	63.92	64.31	62.45	62.79
5475	AMEX	IYC	Tue, May 31, 2022	63.37	64.10	62.57	63.60
5474	AMEX	IYC	Fri, May 27, 2022	62.17	63.43	62.17	63.43
5473	AMEX	IYC	Thu, May 26, 2022	59.76	61.96	59.76	61.62
5472	AMEX	IYC	Wed, May 25, 2022	57.23	59.45	57.23	59.02
5471	AMEX	IYC	Tue, May 24, 2022	58.08	58.10	56.93	57.56
5470	AMEX	IYC	Mon, May 23, 2022	58.78	59.17	57.69	59.08
5469	AMEX	IYC	Fri, May 20, 2022	59.82	59.82	57.04	58.50
5468	AMEX	IYC	Thu, May 19, 2022	58.84	60.05	58.52	59.16
5467	AMEX	IYC	Wed, May 18, 2022	61.41	61.41	58.77	59.11
5466	AMEX	IYC	Tue, May 17, 2022	62.85	63.06	61.78	63.03
5465	AMEX	IYC	Mon, May 16, 2022	62.69	62.73	61.70	61.83
5464	AMEX	IYC	Fri, May 13, 2022	61.71	63.04	61.54	62.86
5463	AMEX	IYC	Thu, May 12, 2022	59.35	61.76	59.13	60.63
5462	AMEX	IYC	Wed, May 11, 2022	61.62	62.61	60.02	60.14
5461	AMEX	IYC	Tue, May 10, 2022	63.28	63.46	61.04	61.94
5460	AMEX	IYC	Mon, May 9, 2022	63.08	63.91	61.79	62.11
5459	AMEX	IYC	Fri, May 6, 2022	65.07	65.49	63.50	64.38
5458	AMEX	IYC	Thu, May 5, 2022	67.98	68.08	64.95	65.59
5457	AMEX	IYC	Wed, May 4, 2022	67.22	68.99	66.12	68.90
5456	AMEX	IYC	Tue, May 3, 2022	67.28	67.57	66.75	67.21
5455	AMEX	IYC	Mon, May 2, 2022	66.47	67.50	65.80	67.47
5454	AMEX	IYC	Fri, Apr 29, 2022	68.65	69.15	66.55	66.66
5453	AMEX	IYC	Thu, Apr 28, 2022	68.99	70.23	67.79	69.67
5452	AMEX	IYC	Wed, Apr 27, 2022	68.56	69.49	67.92	68.21
5451	AMEX	IYC	Tue, Apr 26, 2022	70.67	70.67	68.42	68.42
5450	AMEX	IYC	Mon, Apr 25, 2022	70.06	71.31	69.78	71.31
5449	AMEX	IYC	Fri, Apr 22, 2022	72.20	72.44	70.65	70.70
5448	AMEX	IYC	Thu, Apr 21, 2022	74.77	75.04	72.28	72.51
5447	AMEX	IYC	Wed, Apr 20, 2022	74.47	74.61	73.46	73.56
5446	AMEX	IYC	Tue, Apr 19, 2022	72.77	75.05	72.77	74.93
5445	AMEX	IYC	Mon, Apr 18, 2022	72.83	73.36	72.33	72.86
5444	AMEX	IYC	Thu, Apr 14, 2022	73.96	74.15	73.12	73.16
5443	AMEX	IYC	Wed, Apr 13, 2022	72.29	74.03	72.29	73.90
5442	AMEX	IYC	Tue, Apr 12, 2022	73.00	73.75	72.07	72.26
5441	AMEX	IYC	Mon, Apr 11, 2022	72.34	73.43	72.24	72.30
5440	AMEX	IYC	Fri, Apr 8, 2022	73.31	74.00	72.95	73.22
5439	AMEX	IYC	Thu, Apr 7, 2022	73.55	73.97	72.34	73.61
5438	AMEX	IYC	Wed, Apr 6, 2022	73.87	73.87	72.74	73.40
5437	AMEX	IYC	Tue, Apr 5, 2022	76.12	76.29	74.69	74.90
5436	AMEX	IYC	Mon, Apr 4, 2022	75.08	76.36	74.94	76.32
5435	AMEX	IYC	Fri, Apr 1, 2022	75.54	75.54	74.72	75.13
5434	AMEX	IYC	Thu, Mar 31, 2022	76.43	76.43	75.00	75.04
5433	AMEX	IYC	Wed, Mar 30, 2022	76.96	77.19	76.06	76.38
5432	AMEX	IYC	Tue, Mar 29, 2022	76.69	77.64	76.52	77.36
5431	AMEX	IYC	Mon, Mar 28, 2022	74.90	75.70	74.42	75.67
5430	AMEX	IYC	Fri, Mar 25, 2022	74.60	74.74	73.87	74.42
5429	AMEX	IYC	Thu, Mar 24, 2022	74.20	74.57	73.58	74.54
5428	AMEX	IYC	Wed, Mar 23, 2022	74.50	75.00	73.94	73.89
5427	AMEX	IYC	Tue, Mar 22, 2022	74.09	75.26	74.09	75.11
5426	AMEX	IYC	Mon, Mar 21, 2022	74.46	74.68	73.01	73.62
5425	AMEX	IYC	Fri, Mar 18, 2022	73.04	74.58	72.96	74.51
5424	AMEX	IYC	Thu, Mar 17, 2022	71.88	73.25	71.63	73.24
5423	AMEX	IYC	Wed, Mar 16, 2022	70.99	72.23	70.27	72.22
5422	AMEX	IYC	Tue, Mar 15, 2022	68.40	70.20	68.37	70.05
5421	AMEX	IYC	Mon, Mar 14, 2022	68.88	69.31	67.70	67.93
5420	AMEX	IYC	Fri, Mar 11, 2022	70.69	70.70	68.84	68.91
5419	AMEX	IYC	Thu, Mar 10, 2022	69.29	70.31	69.08	70.13
5418	AMEX	IYC	Wed, Mar 9, 2022	69.62	70.26	69.45	69.82
5417	AMEX	IYC	Tue, Mar 8, 2022	67.68	69.89	67.37	67.91
5416	AMEX	IYC	Mon, Mar 7, 2022	71.05	71.16	67.83	67.88
5415	AMEX	IYC	Fri, Mar 4, 2022	71.81	71.93	70.45	71.11
5414	AMEX	IYC	Thu, Mar 3, 2022	74.23	74.23	72.14	72.45
5413	AMEX	IYC	Wed, Mar 2, 2022	72.74	74.12	72.67	73.81
5412	AMEX	IYC	Tue, Mar 1, 2022	73.48	73.71	72.00	72.46
5411	AMEX	IYC	Mon, Feb 28, 2022	72.59	73.96	72.50	73.57
5410	AMEX	IYC	Fri, Feb 25, 2022	72.49	73.53	71.54	73.50
5409	AMEX	IYC	Thu, Feb 24, 2022	67.86	72.27	67.79	72.11
5408	AMEX	IYC	Wed, Feb 23, 2022	73.24	73.24	70.51	70.58
5407	AMEX	IYC	Tue, Feb 22, 2022	73.61	74.28	71.91	72.51
5406	AMEX	IYC	Fri, Feb 18, 2022	74.92	75.46	74.06	74.52
5405	AMEX	IYC	Thu, Feb 17, 2022	76.03	76.47	74.89	74.97
5404	AMEX	IYC	Wed, Feb 16, 2022	76.23	76.79	75.69	76.62
5403	AMEX	IYC	Tue, Feb 15, 2022	76.00	76.66	75.97	76.61
5402	AMEX	IYC	Mon, Feb 14, 2022	74.63	75.76	74.47	74.96
5401	AMEX	IYC	Fri, Feb 11, 2022	76.95	77.08	74.50	74.86
5400	AMEX	IYC	Thu, Feb 10, 2022	76.79	78.23	76.36	76.74
5399	AMEX	IYC	Wed, Feb 9, 2022	77.52	77.94	77.43	77.85
5398	AMEX	IYC	Tue, Feb 8, 2022	75.31	76.66	75.00	76.56
5397	AMEX	IYC	Mon, Feb 7, 2022	75.97	76.37	75.20	75.47
5396	AMEX	IYC	Fri, Feb 4, 2022	74.99	76.26	74.26	75.55
5395	AMEX	IYC	Thu, Feb 3, 2022	74.67	75.56	74.02	74.18
5394	AMEX	IYC	Wed, Feb 2, 2022	76.87	76.87	75.55	76.25
5393	AMEX	IYC	Tue, Feb 1, 2022	76.16	76.75	75.19	76.61
5392	AMEX	IYC	Mon, Jan 31, 2022	73.42	75.90	73.35	75.86
5391	AMEX	IYC	Fri, Jan 28, 2022	71.79	73.29	70.85	73.24
5390	AMEX	IYC	Thu, Jan 27, 2022	73.41	73.87	71.58	71.75
5389	AMEX	IYC	Wed, Jan 26, 2022	74.64	75.05	71.93	72.72
5388	AMEX	IYC	Tue, Jan 25, 2022	73.58	74.26	72.41	73.22
5387	AMEX	IYC	Mon, Jan 24, 2022	72.25	74.70	70.58	74.59
5386	AMEX	IYC	Fri, Jan 21, 2022	75.17	75.53	73.61	73.70
5385	AMEX	IYC	Thu, Jan 20, 2022	77.78	78.83	75.99	76.04
5384	AMEX	IYC	Wed, Jan 19, 2022	78.87	79.09	77.50	77.55
5383	AMEX	IYC	Tue, Jan 18, 2022	79.15	79.31	78.37	78.50
5382	AMEX	IYC	Fri, Jan 14, 2022	80.00	80.22	78.97	79.89
5381	AMEX	IYC	Thu, Jan 13, 2022	82.15	82.37	80.53	80.64
5380	AMEX	IYC	Wed, Jan 12, 2022	82.23	82.36	81.33	81.83
5379	AMEX	IYC	Tue, Jan 11, 2022	80.92	81.71	80.40	81.67
5378	AMEX	IYC	Mon, Jan 10, 2022	80.75	80.95	78.99	80.88
5377	AMEX	IYC	Fri, Jan 7, 2022	82.68	82.97	81.66	81.75
5376	AMEX	IYC	Thu, Jan 6, 2022	82.74	83.20	81.70	82.67
5375	AMEX	IYC	Wed, Jan 5, 2022	84.98	84.99	82.86	82.88
5374	AMEX	IYC	Tue, Jan 4, 2022	85.65	85.79	84.70	85.04
5373	AMEX	IYC	Mon, Jan 3, 2022	84.81	85.29	84.47	85.29
5372	AMEX	IYC	Fri, Dec 31, 2021	84.03	84.34	83.96	84.00
5371	AMEX	IYC	Thu, Dec 30, 2021	84.19	84.80	84.13	84.20
5370	AMEX	IYC	Wed, Dec 29, 2021	84.19	84.36	83.80	84.23
5369	AMEX	IYC	Tue, Dec 28, 2021	84.12	84.46	83.97	84.08
5368	AMEX	IYC	Mon, Dec 27, 2021	83.42	84.02	83.39	83.96
5367	AMEX	IYC	Thu, Dec 23, 2021	82.73	83.49	82.52	83.30
5366	AMEX	IYC	Wed, Dec 22, 2021	81.43	82.45	81.38	82.41
5365	AMEX	IYC	Tue, Dec 21, 2021	80.33	81.40	79.98	81.39
5364	AMEX	IYC	Mon, Dec 20, 2021	79.19	79.49	78.72	79.37
5363	AMEX	IYC	Fri, Dec 17, 2021	80.24	81.16	79.69	80.50
5362	AMEX	IYC	Thu, Dec 16, 2021	82.66	82.66	80.72	80.89
5361	AMEX	IYC	Wed, Dec 15, 2021	81.31	82.39	80.19	82.38
5360	AMEX	IYC	Tue, Dec 14, 2021	81.19	81.65	80.79	81.41
5359	AMEX	IYC	Mon, Dec 13, 2021	83.30	83.30	81.61	81.93
5358	AMEX	IYC	Fri, Dec 10, 2021	83.51	83.68	82.65	83.55
5357	AMEX	IYC	Thu, Dec 9, 2021	83.99	84.05	83.05	83.08
5356	AMEX	IYC	Wed, Dec 8, 2021	84.08	84.42	83.82	84.23
5355	AMEX	IYC	Tue, Dec 7, 2021	83.78	84.36	83.67	83.98
5354	AMEX	IYC	Mon, Dec 6, 2021	81.80	83.05	81.20	82.48
5353	AMEX	IYC	Fri, Dec 3, 2021	82.75	82.75	80.67	81.29
5352	AMEX	IYC	Thu, Dec 2, 2021	81.41	82.73	81.39	82.45
5351	AMEX	IYC	Wed, Dec 1, 2021	84.00	84.44	81.13	81.15
5350	AMEX	IYC	Tue, Nov 30, 2021	84.14	84.40	82.56	82.91
5349	AMEX	IYC	Mon, Nov 29, 2021	84.55	84.95	83.96	84.42
5348	AMEX	IYC	Wed, Nov 24, 2021	84.86	85.85	84.58	85.72
5347	AMEX	IYC	Tue, Nov 23, 2021	86.01	86.31	84.82	85.56
5346	AMEX	IYC	Mon, Nov 22, 2021	86.71	87.31	85.65	86.00
5345	AMEX	IYC	Fri, Nov 19, 2021	86.41	86.79	86.13	86.35
5344	AMEX	IYC	Thu, Nov 18, 2021	86.33	86.53	85.66	86.43
5343	AMEX	IYC	Wed, Nov 17, 2021	86.24	86.58	85.94	86.08
5342	AMEX	IYC	Tue, Nov 16, 2021	85.35	86.29	85.35	86.14
5341	AMEX	IYC	Mon, Nov 15, 2021	85.43	85.67	85.13	85.33
5340	AMEX	IYC	Fri, Nov 12, 2021	84.89	85.31	84.62	85.25
5339	AMEX	IYC	Thu, Nov 11, 2021	85.36	85.36	84.73	84.77
5338	AMEX	IYC	Wed, Nov 10, 2021	85.27	86.14	84.42	84.99
5337	AMEX	IYC	Tue, Nov 9, 2021	86.49	86.72	85.54	85.87
5336	AMEX	IYC	Mon, Nov 8, 2021	86.94	87.14	86.35	86.38
5335	AMEX	IYC	Fri, Nov 5, 2021	86.83	87.51	86.83	86.98
5334	AMEX	IYC	Thu, Nov 4, 2021	86.15	86.76	85.99	86.50
5333	AMEX	IYC	Wed, Nov 3, 2021	84.46	85.78	84.46	85.72
5332	AMEX	IYC	Tue, Nov 2, 2021	84.70	84.76	84.26	84.56
5331	AMEX	IYC	Mon, Nov 1, 2021	84.16	85.02	84.10	84.97
5330	AMEX	IYC	Thu, Oct 28, 2021	83.24	83.90	83.18	83.74
5329	AMEX	IYC	Wed, Oct 27, 2021	83.28	83.61	82.79	82.85
5328	AMEX	IYC	Tue, Oct 26, 2021	83.40	84.21	82.85	83.12
5327	AMEX	IYC	Mon, Oct 25, 2021	82.22	83.41	82.12	83.19
5326	AMEX	IYC	Fri, Oct 22, 2021	82.02	82.37	81.63	81.92
5325	AMEX	IYC	Thu, Oct 21, 2021	81.11	82.21	81.11	82.19
5324	AMEX	IYC	Wed, Oct 20, 2021	81.27	81.47	80.94	81.04
5323	AMEX	IYC	Tue, Oct 19, 2021	81.50	81.50	81.06	81.19
5322	AMEX	IYC	Mon, Oct 18, 2021	80.34	81.24	80.27	81.20
5321	AMEX	IYC	Fri, Oct 15, 2021	80.11	80.65	80.11	80.58
5320	AMEX	IYC	Thu, Oct 14, 2021	79.54	79.92	79.28	79.75
5319	AMEX	IYC	Wed, Oct 13, 2021	78.84	79.02	78.31	78.90
5318	AMEX	IYC	Tue, Oct 12, 2021	78.62	78.85	78.49	78.64
5317	AMEX	IYC	Mon, Oct 11, 2021	78.85	79.17	78.25	78.25
5316	AMEX	IYC	Fri, Oct 8, 2021	79.27	79.27	78.74	78.78
5315	AMEX	IYC	Thu, Oct 7, 2021	78.57	79.49	78.57	79.04
5314	AMEX	IYC	Wed, Oct 6, 2021	77.30	78.11	77.03	78.02
5313	AMEX	IYC	Tue, Oct 5, 2021	77.63	78.42	77.49	77.84
5312	AMEX	IYC	Mon, Oct 4, 2021	78.20	78.31	77.06	77.31
5311	AMEX	IYC	Fri, Oct 1, 2021	77.77	78.51	77.04	78.19
5310	AMEX	IYC	Thu, Sep 30, 2021	78.61	78.61	77.31	77.31
5309	AMEX	IYC	Wed, Sep 29, 2021	78.66	79.28	78.36	78.42
5308	AMEX	IYC	Tue, Sep 28, 2021	79.59	79.59	78.21	78.45
5307	AMEX	IYC	Mon, Sep 27, 2021	79.52	80.13	79.42	79.94
5306	AMEX	IYC	Fri, Sep 24, 2021	79.09	79.74	78.95	79.65
5305	AMEX	IYC	Thu, Sep 23, 2021	78.88	79.83	78.79	79.37
5304	AMEX	IYC	Wed, Sep 22, 2021	78.05	79.01	78.05	78.65
5303	AMEX	IYC	Tue, Sep 21, 2021	78.09	78.47	77.67	77.67
5302	AMEX	IYC	Mon, Sep 20, 2021	78.14	78.41	76.76	77.74
5301	AMEX	IYC	Fri, Sep 17, 2021	79.57	79.99	79.24	79.36
5300	AMEX	IYC	Thu, Sep 16, 2021	79.08	79.81	79.00	79.61
5299	AMEX	IYC	Wed, Sep 15, 2021	78.52	79.26	78.08	79.10
5298	AMEX	IYC	Tue, Sep 14, 2021	79.71	79.71	78.56	78.65
5297	AMEX	IYC	Mon, Sep 13, 2021	79.66	79.77	79.19	79.51
5296	AMEX	IYC	Fri, Sep 10, 2021	80.19	80.19	79.31	79.33
5295	AMEX	IYC	Thu, Sep 9, 2021	79.91	80.34	79.80	79.80
5294	AMEX	IYC	Wed, Sep 8, 2021	79.65	80.12	79.49	79.89
5293	AMEX	IYC	Tue, Sep 7, 2021	79.93	80.04	79.72	79.82
5292	AMEX	IYC	Fri, Sep 3, 2021	79.89	80.01	79.73	79.96
5291	AMEX	IYC	Thu, Sep 2, 2021	80.24	80.49	79.99	80.20
5290	AMEX	IYC	Wed, Sep 1, 2021	79.94	80.26	79.88	79.94
5289	AMEX	IYC	Tue, Aug 31, 2021	79.31	79.76	79.31	79.71
5288	AMEX	IYC	Mon, Aug 30, 2021	79.30	79.75	79.19	79.43
5287	AMEX	IYC	Fri, Aug 27, 2021	78.86	79.34	78.76	79.23
5286	AMEX	IYC	Thu, Aug 26, 2021	79.27	79.27	78.60	78.68
5285	AMEX	IYC	Wed, Aug 25, 2021	79.04	79.47	78.99	79.43
5284	AMEX	IYC	Tue, Aug 24, 2021	78.95	79.31	78.95	79.07
5283	AMEX	IYC	Mon, Aug 23, 2021	78.46	78.90	78.46	78.78
5282	AMEX	IYC	Fri, Aug 20, 2021	77.47	78.22	77.47	78.17
5281	AMEX	IYC	Thu, Aug 19, 2021	76.78	77.58	76.71	77.34
5280	AMEX	IYC	Wed, Aug 18, 2021	77.48	78.17	77.32	77.36
5279	AMEX	IYC	Tue, Aug 17, 2021	77.78	77.78	77.09	77.56
5278	AMEX	IYC	Mon, Aug 16, 2021	78.23	78.67	77.89	78.64
5277	AMEX	IYC	Fri, Aug 13, 2021	78.97	78.99	78.49	78.57
5276	AMEX	IYC	Thu, Aug 12, 2021	78.92	78.92	78.40	78.71
5275	AMEX	IYC	Wed, Aug 11, 2021	78.76	78.98	78.54	78.88
5274	AMEX	IYC	Tue, Aug 10, 2021	78.17	78.71	78.17	78.50
5273	AMEX	IYC	Mon, Aug 9, 2021	78.32	78.32	77.82	77.99
5272	AMEX	IYC	Fri, Aug 6, 2021	78.85	78.85	78.28	78.37
5271	AMEX	IYC	Thu, Aug 5, 2021	77.76	78.60	77.76	78.56
5270	AMEX	IYC	Wed, Aug 4, 2021	77.81	78.05	77.47	77.50
5269	AMEX	IYC	Tue, Aug 3, 2021	77.92	78.10	77.23	78.10
5268	AMEX	IYC	Mon, Aug 2, 2021	78.38	78.38	77.75	77.78
5267	AMEX	IYC	Fri, Jul 30, 2021	78.07	78.78	77.92	78.11
5266	AMEX	IYC	Thu, Jul 29, 2021	79.25	79.42	79.02	79.08
5265	AMEX	IYC	Wed, Jul 28, 2021	79.30	79.30	78.76	79.01
5264	AMEX	IYC	Tue, Jul 27, 2021	79.53	79.53	78.61	79.22
5263	AMEX	IYC	Mon, Jul 26, 2021	79.21	79.73	79.12	79.68
5262	AMEX	IYC	Fri, Jul 23, 2021	78.86	79.42	78.63	79.32
5261	AMEX	IYC	Thu, Jul 22, 2021	78.27	78.48	77.90	78.44
5260	AMEX	IYC	Wed, Jul 21, 2021	77.89	78.30	77.89	78.30
5259	AMEX	IYC	Tue, Jul 20, 2021	76.41	77.79	76.20	77.59
5258	AMEX	IYC	Mon, Jul 19, 2021	76.07	76.39	75.65	76.19
5257	AMEX	IYC	Fri, Jul 16, 2021	78.25	78.32	77.07	77.13
5256	AMEX	IYC	Thu, Jul 15, 2021	78.06	78.51	77.70	78.05
5255	AMEX	IYC	Wed, Jul 14, 2021	78.57	78.73	78.19	78.25
5254	AMEX	IYC	Tue, Jul 13, 2021	78.71	78.92	78.22	78.28
5253	AMEX	IYC	Mon, Jul 12, 2021	78.89	78.98	78.60	78.95
5252	AMEX	IYC	Fri, Jul 9, 2021	78.30	78.92	78.30	78.91
5251	AMEX	IYC	Thu, Jul 8, 2021	77.43	78.20	77.16	77.94
5250	AMEX	IYC	Wed, Jul 7, 2021	78.43	78.68	78.03	78.38
5249	AMEX	IYC	Tue, Jul 6, 2021	78.48	78.57	77.86	78.39
5248	AMEX	IYC	Fri, Jul 2, 2021	78.27	78.57	78.12	78.48
5247	AMEX	IYC	Thu, Jul 1, 2021	77.77	78.07	77.72	77.97
5246	AMEX	IYC	Wed, Jun 30, 2021	77.33	77.68	77.33	77.62
5245	AMEX	IYC	Tue, Jun 29, 2021	77.39	77.52	77.25	77.25
5244	AMEX	IYC	Mon, Jun 28, 2021	77.76	77.76	77.00	77.36
5243	AMEX	IYC	Fri, Jun 25, 2021	77.44	77.71	77.43	77.65
5242	AMEX	IYC	Thu, Jun 24, 2021	77.32	77.43	77.12	77.23
5241	AMEX	IYC	Wed, Jun 23, 2021	76.90	77.14	76.81	76.92
5240	AMEX	IYC	Tue, Jun 22, 2021	76.31	77.14	76.20	76.92
5239	AMEX	IYC	Mon, Jun 21, 2021	75.57	76.22	75.46	76.20
5238	AMEX	IYC	Fri, Jun 18, 2021	75.62	75.76	75.19	75.39
5237	AMEX	IYC	Thu, Jun 17, 2021	75.67	76.22	75.50	76.00
5236	AMEX	IYC	Wed, Jun 16, 2021	76.31	76.31	75.29	75.79
5235	AMEX	IYC	Tue, Jun 15, 2021	76.45	76.49	75.97	76.13
5234	AMEX	IYC	Mon, Jun 14, 2021	76.58	76.60	76.21	76.55
5233	AMEX	IYC	Fri, Jun 11, 2021	76.22	76.53	76.22	76.50
5232	AMEX	IYC	Thu, Jun 10, 2021	75.98	76.14	75.68	76.07
5231	AMEX	IYC	Wed, Jun 9, 2021	76.32	76.49	75.79	75.71
5230	AMEX	IYC	Tue, Jun 8, 2021	76.01	76.42	75.81	76.29
5229	AMEX	IYC	Mon, Jun 7, 2021	75.99	76.05	75.66	75.92
5228	AMEX	IYC	Fri, Jun 4, 2021	75.83	75.99	75.64	75.99
5227	AMEX	IYC	Thu, Jun 3, 2021	75.87	75.87	75.41	75.59
5226	AMEX	IYC	Wed, Jun 2, 2021	76.54	76.54	76.23	76.37
5225	AMEX	IYC	Tue, Jun 1, 2021	77.17	77.26	76.42	76.51
5224	AMEX	IYC	Fri, May 28, 2021	77.00	77.03	76.59	76.69
5223	AMEX	IYC	Thu, May 27, 2021	76.86	76.89	76.57	76.75
5222	AMEX	IYC	Wed, May 26, 2021	76.32	76.75	76.32	76.56
5221	AMEX	IYC	Tue, May 25, 2021	76.34	76.48	75.90	76.11
5220	AMEX	IYC	Mon, May 24, 2021	75.77	76.15	75.65	75.90
5219	AMEX	IYC	Fri, May 21, 2021	75.96	76.00	75.35	75.36
5218	AMEX	IYC	Thu, May 20, 2021	74.96	75.74	74.96	75.54
5217	AMEX	IYC	Wed, May 19, 2021	74.38	74.92	74.15	74.85
5216	AMEX	IYC	Tue, May 18, 2021	76.02	76.08	75.33	75.37
5215	AMEX	IYC	Mon, May 17, 2021	76.10	76.10	75.12	75.62
5214	AMEX	IYC	Fri, May 14, 2021	75.49	76.33	75.25	76.16
5213	AMEX	IYC	Thu, May 13, 2021	74.61	75.49	74.36	75.01
5212	AMEX	IYC	Wed, May 12, 2021	75.69	75.88	74.12	74.19
5211	AMEX	IYC	Tue, May 11, 2021	76.12	76.47	75.45	76.34
5210	AMEX	IYC	Mon, May 10, 2021	77.83	78.13	77.09	77.11
5209	AMEX	IYC	Fri, May 7, 2021	77.25	77.87	77.02	77.65
5208	AMEX	IYC	Thu, May 6, 2021	76.94	76.94	76.29	76.88
5207	AMEX	IYC	Wed, May 5, 2021	77.69	77.33	76.79	76.88
5206	AMEX	IYC	Tue, May 4, 2021	77.82	77.82	76.72	77.38
5205	AMEX	IYC	Mon, May 3, 2021	78.33	78.77	78.08	78.13
5204	AMEX	IYC	Fri, Apr 30, 2021	77.90	78.17	77.84	78.00
5203	AMEX	IYC	Thu, Apr 29, 2021	78.26	78.49	77.61	78.19
5202	AMEX	IYC	Wed, Apr 28, 2021	77.69	77.87	77.50	77.59
5201	AMEX	IYC	Tue, Apr 27, 2021	77.63	78.05	77.63	77.81
5200	AMEX	IYC	Mon, Apr 26, 2021	77.78	77.78	77.24	77.54
5199	AMEX	IYC	Fri, Apr 23, 2021	77.19	77.86	77.03	77.58
5198	AMEX	IYC	Thu, Apr 22, 2021	77.53	77.68	76.69	77.02
5197	AMEX	IYC	Wed, Apr 21, 2021	76.55	77.48	76.50	77.40
5196	AMEX	IYC	Tue, Apr 20, 2021	77.76	77.78	76.61	77.02
5195	AMEX	IYC	Mon, Apr 19, 2021	78.41	78.49	77.70	77.95
5194	AMEX	IYC	Fri, Apr 16, 2021	78.45	78.51	78.15	78.41
5193	AMEX	IYC	Thu, Apr 15, 2021	77.95	78.06	77.79	77.99
5192	AMEX	IYC	Wed, Apr 14, 2021	77.71	78.17	77.38	77.43
5191	AMEX	IYC	Tue, Apr 13, 2021	77.73	77.83	77.35	77.74
5190	AMEX	IYC	Mon, Apr 12, 2021	77.71	77.79	77.30	77.62
5189	AMEX	IYC	Fri, Apr 9, 2021	77.16	77.74	76.98	77.67
5188	AMEX	IYC	Thu, Apr 8, 2021	77.29	77.31	76.87	77.26
5187	AMEX	IYC	Wed, Apr 7, 2021	77.31	77.33	76.87	76.98
5186	AMEX	IYC	Tue, Apr 6, 2021	76.73	77.50	76.73	77.22
5185	AMEX	IYC	Mon, Apr 5, 2021	76.23	76.79	76.23	76.64
5184	AMEX	IYC	Thu, Apr 1, 2021	75.18	75.78	75.17	75.72
5183	AMEX	IYC	Wed, Mar 31, 2021	75.10	75.36	74.83	74.83
5182	AMEX	IYC	Tue, Mar 30, 2021	74.51	75.01	74.37	74.83
5181	AMEX	IYC	Mon, Mar 29, 2021	74.74	75.01	74.00	74.53
5180	AMEX	IYC	Fri, Mar 26, 2021	74.81	74.89	73.63	74.82
5179	AMEX	IYC	Thu, Mar 25, 2021	73.35	74.65	73.18	74.42
5178	AMEX	IYC	Wed, Mar 24, 2021	75.34	75.34	73.82	73.73
5177	AMEX	IYC	Tue, Mar 23, 2021	75.67	75.81	74.82	74.97
5176	AMEX	IYC	Mon, Mar 22, 2021	75.52	76.07	75.49	75.83
5175	AMEX	IYC	Fri, Mar 19, 2021	74.96	75.76	74.49	75.48
5174	AMEX	IYC	Thu, Mar 18, 2021	75.69	75.93	74.82	74.86
5173	AMEX	IYC	Wed, Mar 17, 2021	75.78	76.35	75.22	76.15
5172	AMEX	IYC	Tue, Mar 16, 2021	76.38	76.38	75.59	75.90
5171	AMEX	IYC	Mon, Mar 15, 2021	75.81	76.24	75.45	76.22
5170	AMEX	IYC	Fri, Mar 12, 2021	74.47	75.46	74.39	75.45
5169	AMEX	IYC	Thu, Mar 11, 2021	74.68	75.12	74.45	74.78
5168	AMEX	IYC	Wed, Mar 10, 2021	73.72	74.46	73.64	74.04
5167	AMEX	IYC	Tue, Mar 9, 2021	73.56	73.77	73.06	73.20
5166	AMEX	IYC	Mon, Mar 8, 2021	72.22	73.44	72.13	72.66
5165	AMEX	IYC	Fri, Mar 5, 2021	71.56	72.05	69.38	71.92
5164	AMEX	IYC	Thu, Mar 4, 2021	72.03	72.32	69.91	70.97
5163	AMEX	IYC	Wed, Mar 3, 2021	73.21	73.31	72.14	72.14
5162	AMEX	IYC	Tue, Mar 2, 2021	73.90	74.02	73.14	73.15
5161	AMEX	IYC	Mon, Mar 1, 2021	73.35	73.86	73.11	73.65
5160	AMEX	IYC	Fri, Feb 26, 2021	72.39	73.02	71.59	72.26
5159	AMEX	IYC	Thu, Feb 25, 2021	73.94	74.01	71.77	71.99
5158	AMEX	IYC	Wed, Feb 24, 2021	73.61	74.12	73.12	73.96
5157	AMEX	IYC	Tue, Feb 23, 2021	73.35	73.99	72.00	73.69
5156	AMEX	IYC	Mon, Feb 22, 2021	73.38	74.38	73.38	73.64
5155	AMEX	IYC	Fri, Feb 19, 2021	74.00	74.28	73.74	73.79
5154	AMEX	IYC	Thu, Feb 18, 2021	73.28	73.96	73.15	73.74
5153	AMEX	IYC	Wed, Feb 17, 2021	73.40	74.07	73.27	74.06
5152	AMEX	IYC	Tue, Feb 16, 2021	73.90	74.06	73.51	73.80
5151	AMEX	IYC	Fri, Feb 12, 2021	73.66	73.76	73.45	73.74
5150	AMEX	IYC	Thu, Feb 11, 2021	74.00	74.00	73.42	73.71
5149	AMEX	IYC	Wed, Feb 10, 2021	74.23	74.23	73.21	73.85
5148	AMEX	IYC	Tue, Feb 9, 2021	73.58	73.98	73.41	73.77
5147	AMEX	IYC	Mon, Feb 8, 2021	73.34	73.70	73.17	73.70
5146	AMEX	IYC	Fri, Feb 5, 2021	72.89	73.09	72.70	72.99
5145	AMEX	IYC	Thu, Feb 4, 2021	71.58	72.42	71.58	72.42
5144	AMEX	IYC	Wed, Feb 3, 2021	71.40	71.66	71.05	71.23
5143	AMEX	IYC	Tue, Feb 2, 2021	70.48	71.61	70.48	71.20
5142	AMEX	IYC	Mon, Feb 1, 2021	69.63	69.90	69.13	69.74
5141	AMEX	IYC	Fri, Jan 29, 2021	70.10	70.10	68.75	68.94
5140	AMEX	IYC	Thu, Jan 28, 2021	69.88	71.09	69.85	70.46
5139	AMEX	IYC	Wed, Jan 27, 2021	70.78	70.78	68.98	69.23
5138	AMEX	IYC	Tue, Jan 26, 2021	71.49	71.61	71.40	71.50
5137	AMEX	IYC	Mon, Jan 25, 2021	71.69	71.76	70.50	71.36
5136	AMEX	IYC	Fri, Jan 22, 2021	71.68	71.86	71.48	71.60
5135	AMEX	IYC	Thu, Jan 21, 2021	71.89	72.28	71.83	71.96
5134	AMEX	IYC	Wed, Jan 20, 2021	71.28	71.95	71.15	71.82
5133	AMEX	IYC	Tue, Jan 19, 2021	71.02	71.07	70.24	70.43
5132	AMEX	IYC	Fri, Jan 15, 2021	70.90	70.90	70.17	70.55
5131	AMEX	IYC	Thu, Jan 14, 2021	71.56	71.71	70.94	71.04
5130	AMEX	IYC	Wed, Jan 13, 2021	71.27	71.62	71.20	71.31
5129	AMEX	IYC	Tue, Jan 12, 2021	71.12	71.44	70.93	71.35
5128	AMEX	IYC	Mon, Jan 11, 2021	70.76	71.42	70.76	71.08
5127	AMEX	IYC	Fri, Jan 8, 2021	71.06	71.31	70.70	71.24
5126	AMEX	IYC	Thu, Jan 7, 2021	70.62	71.13	70.62	70.84
5125	AMEX	IYC	Wed, Jan 6, 2021	69.26	70.90	69.26	70.30
5124	AMEX	IYC	Tue, Jan 5, 2021	69.04	69.88	69.04	69.70
5123	AMEX	IYC	Mon, Jan 4, 2021	70.66	70.68	68.55	69.35
5122	AMEX	IYC	Thu, Dec 31, 2020	70.31	70.56	70.05	70.50
5121	AMEX	IYC	Wed, Dec 30, 2020	70.33	70.67	70.25	70.33
5120	AMEX	IYC	Tue, Dec 29, 2020	70.48	70.48	70.06	70.28
5119	AMEX	IYC	Mon, Dec 28, 2020	70.03	70.40	69.86	70.20
5118	AMEX	IYC	Thu, Dec 24, 2020	69.77	69.77	69.40	69.58
5117	AMEX	IYC	Wed, Dec 23, 2020	69.65	69.85	69.50	69.55
5116	AMEX	IYC	Tue, Dec 22, 2020	69.58	69.58	69.06	69.36
5115	AMEX	IYC	Mon, Dec 21, 2020	68.84	69.80	68.56	69.57
5114	AMEX	IYC	Fri, Dec 18, 2020	70.40	70.40	69.55	69.77
5113	AMEX	IYC	Thu, Dec 17, 2020	70.13	70.21	69.89	70.21
5112	AMEX	IYC	Wed, Dec 16, 2020	69.81	69.94	69.54	69.81
5111	AMEX	IYC	Tue, Dec 15, 2020	69.39	69.71	69.06	69.66
5110	AMEX	IYC	Mon, Dec 14, 2020	69.56	69.77	68.85	68.85
5109	AMEX	IYC	Fri, Dec 11, 2020	68.87	69.29	68.74	69.05
5108	AMEX	IYC	Thu, Dec 10, 2020	68.57	69.20	68.42	69.05
5107	AMEX	IYC	Wed, Dec 9, 2020	69.51	69.60	68.61	68.86
5106	AMEX	IYC	Tue, Dec 8, 2020	68.86	69.24	68.63	69.07
5105	AMEX	IYC	Mon, Dec 7, 2020	69.44	69.44	68.90	69.22
5104	AMEX	IYC	Fri, Dec 4, 2020	69.26	69.29	69.05	69.25
5103	AMEX	IYC	Thu, Dec 3, 2020	68.96	69.36	68.92	69.02
5102	AMEX	IYC	Wed, Dec 2, 2020	68.72	68.93	68.38	68.87
5101	AMEX	IYC	Tue, Dec 1, 2020	69.02	69.23	68.78	68.96
5100	AMEX	IYC	Mon, Nov 30, 2020	68.67	68.67	67.92	68.38
5099	AMEX	IYC	Fri, Nov 27, 2020	68.79	68.94	68.51	68.60
5098	AMEX	IYC	Wed, Nov 25, 2020	68.59	68.59	68.19	68.59
5097	AMEX	IYC	Tue, Nov 24, 2020	68.16	68.67	67.93	68.56
5096	AMEX	IYC	Mon, Nov 23, 2020	67.05	67.69	66.94	67.46
5095	AMEX	IYC	Fri, Nov 20, 2020	67.07	67.20	66.75	66.76
5094	AMEX	IYC	Thu, Nov 19, 2020	66.58	67.11	66.58	67.03
5093	AMEX	IYC	Wed, Nov 18, 2020	67.17	67.59	66.68	66.68
5092	AMEX	IYC	Tue, Nov 17, 2020	67.03	67.34	66.54	67.11
5091	AMEX	IYC	Mon, Nov 16, 2020	67.11	67.44	66.73	67.44
5090	AMEX	IYC	Fri, Nov 13, 2020	65.89	66.52	65.84	66.44
5089	AMEX	IYC	Thu, Nov 12, 2020	65.90	66.03	65.01	65.37
5088	AMEX	IYC	Wed, Nov 11, 2020	66.02	66.26	65.70	66.04
5087	AMEX	IYC	Tue, Nov 10, 2020	65.35	65.92	65.02	65.61
5086	AMEX	IYC	Mon, Nov 9, 2020	67.46	67.69	65.61	65.64
5085	AMEX	IYC	Fri, Nov 6, 2020	65.10	65.25	64.81	65.10
5084	AMEX	IYC	Thu, Nov 5, 2020	64.71	65.15	64.63	64.98
5083	AMEX	IYC	Wed, Nov 4, 2020	63.22	64.40	63.16	63.68
5082	AMEX	IYC	Tue, Nov 3, 2020	61.66	62.68	61.55	62.44
5081	AMEX	IYC	Mon, Nov 2, 2020	61.21	61.38	60.45	60.91
5080	AMEX	IYC	Fri, Oct 30, 2020	61.21	61.40	60.16	60.62
5079	AMEX	IYC	Thu, Oct 29, 2020	61.02	61.97	60.81	61.59
5078	AMEX	IYC	Wed, Oct 28, 2020	61.60	61.94	60.89	60.89
5077	AMEX	IYC	Tue, Oct 27, 2020	62.78	63.01	62.74	62.74
5076	AMEX	IYC	Mon, Oct 26, 2020	63.65	63.83	62.41	62.98
5075	AMEX	IYC	Fri, Oct 23, 2020	64.34	64.39	63.67	64.39
5074	AMEX	IYC	Thu, Oct 22, 2020	63.68	64.05	63.20	63.94
5073	AMEX	IYC	Wed, Oct 21, 2020	63.96	64.16	63.59	63.76
5072	AMEX	IYC	Tue, Oct 20, 2020	63.94	64.66	63.93	63.99
5071	AMEX	IYC	Mon, Oct 19, 2020	64.76	65.01	63.69	63.69
5070	AMEX	IYC	Fri, Oct 16, 2020	65.11	65.40	64.43	64.43
5069	AMEX	IYC	Thu, Oct 15, 2020	64.07	64.87	64.07	64.86
5068	AMEX	IYC	Wed, Oct 14, 2020	65.71	65.71	64.60	64.75
5067	AMEX	IYC	Tue, Oct 13, 2020	65.19	65.59	65.13	65.47
5066	AMEX	IYC	Mon, Oct 12, 2020	65.27	65.59	64.94	65.22
5065	AMEX	IYC	Fri, Oct 9, 2020	64.76	64.83	64.49	64.58
5064	AMEX	IYC	Thu, Oct 8, 2020	64.30	64.30	63.87	64.25
5063	AMEX	IYC	Wed, Oct 7, 2020	63.36	63.97	63.36	63.82
5062	AMEX	IYC	Tue, Oct 6, 2020	63.84	63.97	62.51	62.56
5061	AMEX	IYC	Mon, Oct 5, 2020	63.32	63.70	63.24	63.66
5060	AMEX	IYC	Fri, Oct 2, 2020	62.07	63.13	62.07	62.90
5059	AMEX	IYC	Thu, Oct 1, 2020	63.12	63.30	62.86	63.26
5058	AMEX	IYC	Wed, Sep 30, 2020	62.56	62.98	62.21	62.50
5057	AMEX	IYC	Tue, Sep 29, 2020	62.43	62.43	61.83	61.90
5056	AMEX	IYC	Mon, Sep 28, 2020	62.00	62.47	61.95	62.38
5055	AMEX	IYC	Fri, Sep 25, 2020	60.44	61.22	60.20	61.18
5054	AMEX	IYC	Thu, Sep 24, 2020	60.04	61.00	59.89	60.35
5053	AMEX	IYC	Wed, Sep 23, 2020	62.06	62.06	60.37	60.42
5052	AMEX	IYC	Tue, Sep 22, 2020	61.18	61.87	61.08	61.76
5051	AMEX	IYC	Mon, Sep 21, 2020	60.69	60.88	59.95	60.88
5050	AMEX	IYC	Fri, Sep 18, 2020	62.35	62.44	61.22	61.67
5049	AMEX	IYC	Thu, Sep 17, 2020	62.27	62.65	61.94	62.32
5048	AMEX	IYC	Wed, Sep 16, 2020	63.56	63.91	63.21	63.21
5047	AMEX	IYC	Tue, Sep 15, 2020	63.00	63.45	63.00	63.17
5046	AMEX	IYC	Mon, Sep 14, 2020	62.45	62.81	62.38	62.63
5045	AMEX	IYC	Fri, Sep 11, 2020	62.25	62.41	61.51	61.92
5044	AMEX	IYC	Thu, Sep 10, 2020	63.12	63.57	61.95	62.03
5043	AMEX	IYC	Wed, Sep 9, 2020	62.60	63.21	62.16	62.82
5042	AMEX	IYC	Tue, Sep 8, 2020	61.95	62.84	61.90	62.07
5041	AMEX	IYC	Fri, Sep 4, 2020	63.63	63.96	61.78	62.89
5040	AMEX	IYC	Thu, Sep 3, 2020	65.07	65.22	63.00	63.45
5039	AMEX	IYC	Wed, Sep 2, 2020	64.82	65.31	64.58	65.18
5038	AMEX	IYC	Tue, Sep 1, 2020	63.64	64.42	63.51	64.41
5037	AMEX	IYC	Mon, Aug 31, 2020	64.00	64.00	63.56	63.65
5036	AMEX	IYC	Fri, Aug 28, 2020	63.96	64.17	63.73	64.07
5035	AMEX	IYC	Thu, Aug 27, 2020	63.89	63.93	63.40	63.59
5034	AMEX	IYC	Wed, Aug 26, 2020	62.73	63.51	62.73	63.48
5033	AMEX	IYC	Tue, Aug 25, 2020	62.79	62.79	62.32	62.68
5032	AMEX	IYC	Mon, Aug 24, 2020	62.14	62.60	62.14	62.60
5031	AMEX	IYC	Fri, Aug 21, 2020	61.63	61.81	61.63	61.79
5030	AMEX	IYC	Thu, Aug 20, 2020	61.29	61.72	61.29	61.61
5029	AMEX	IYC	Wed, Aug 19, 2020	62.25	62.27	61.69	61.75
5028	AMEX	IYC	Tue, Aug 18, 2020	62.15	62.18	61.61	61.98
5027	AMEX	IYC	Mon, Aug 17, 2020	61.96	62.00	61.58	61.90
5026	AMEX	IYC	Fri, Aug 14, 2020	61.33	61.59	61.33	61.45
5025	AMEX	IYC	Thu, Aug 13, 2020	61.30	61.65	61.24	61.34
5024	AMEX	IYC	Wed, Aug 12, 2020	61.21	61.52	61.21	61.38
5023	AMEX	IYC	Tue, Aug 11, 2020	61.25	61.54	60.70	60.76
5022	AMEX	IYC	Mon, Aug 10, 2020	60.64	60.96	60.55	60.91
5021	AMEX	IYC	Fri, Aug 7, 2020	60.28	60.64	60.14	60.43
5020	AMEX	IYC	Thu, Aug 6, 2020	59.86	60.44	59.86	60.43
5019	AMEX	IYC	Wed, Aug 5, 2020	59.87	59.87	59.63	59.87
5018	AMEX	IYC	Tue, Aug 4, 2020	58.96	59.47	58.96	59.47
5017	AMEX	IYC	Mon, Aug 3, 2020	58.53	58.83	58.37	58.70
5016	AMEX	IYC	Fri, Jul 31, 2020	58.78	58.80	57.88	58.49
5015	AMEX	IYC	Thu, Jul 30, 2020	58.09	58.58	57.80	58.41
5014	AMEX	IYC	Wed, Jul 29, 2020	58.37	58.61	58.32	58.47
5013	AMEX	IYC	Tue, Jul 28, 2020	58.10	58.44	57.92	57.93
5012	AMEX	IYC	Mon, Jul 27, 2020	58.16	58.38	57.94	58.36
5011	AMEX	IYC	Fri, Jul 24, 2020	57.69	58.25	57.69	58.12
5010	AMEX	IYC	Thu, Jul 23, 2020	58.75	58.77	57.69	58.06
5009	AMEX	IYC	Wed, Jul 22, 2020	58.23	58.79	58.23	58.71
5008	AMEX	IYC	Tue, Jul 21, 2020	58.35	58.62	58.17	58.26
5007	AMEX	IYC	Mon, Jul 20, 2020	57.63	58.12	57.48	58.00
5006	AMEX	IYC	Fri, Jul 17, 2020	58.06	58.06	57.59	57.75
5005	AMEX	IYC	Thu, Jul 16, 2020	57.75	58.10	57.71	58.01
5004	AMEX	IYC	Wed, Jul 15, 2020	57.85	58.33	57.45	58.22
5003	AMEX	IYC	Tue, Jul 14, 2020	56.09	57.04	55.71	57.04
5002	AMEX	IYC	Mon, Jul 13, 2020	57.46	58.16	56.30	56.40
5001	AMEX	IYC	Fri, Jul 10, 2020	56.14	57.13	56.14	57.13
5000	AMEX	IYC	Thu, Jul 9, 2020	56.47	56.47	55.25	56.15
4999	AMEX	IYC	Wed, Jul 8, 2020	56.01	56.18	55.61	56.18
4998	AMEX	IYC	Tue, Jul 7, 2020	56.19	56.27	55.81	55.83
4997	AMEX	IYC	Mon, Jul 6, 2020	56.08	56.40	55.97	56.40
4996	AMEX	IYC	Thu, Jul 2, 2020	56.13	56.33	55.27	55.33
4995	AMEX	IYC	Wed, Jul 1, 2020	54.82	55.60	54.82	55.41
4994	AMEX	IYC	Tue, Jun 30, 2020	54.22	54.85	54.04	54.76
4993	AMEX	IYC	Mon, Jun 29, 2020	53.31	54.31	52.99	54.27
4992	AMEX	IYC	Fri, Jun 26, 2020	54.36	54.50	53.07	53.21
4991	AMEX	IYC	Thu, Jun 25, 2020	53.98	54.39	53.63	54.39
4990	AMEX	IYC	Wed, Jun 24, 2020	55.28	55.40	53.75	54.30
4989	AMEX	IYC	Tue, Jun 23, 2020	55.97	56.05	55.62	55.67
4988	AMEX	IYC	Mon, Jun 22, 2020	54.88	55.49	54.76	55.43
4987	AMEX	IYC	Fri, Jun 19, 2020	56.36	56.36	54.84	55.09
4986	AMEX	IYC	Thu, Jun 18, 2020	55.26	55.70	55.12	55.51
4985	AMEX	IYC	Wed, Jun 17, 2020	56.02	56.02	55.50	55.59
4984	AMEX	IYC	Tue, Jun 16, 2020	56.27	56.27	54.80	55.76
4983	AMEX	IYC	Mon, Jun 15, 2020	52.87	54.85	52.82	54.68
4982	AMEX	IYC	Fri, Jun 12, 2020	55.11	55.30	53.27	54.28
4981	AMEX	IYC	Thu, Jun 11, 2020	54.90	55.51	53.64	53.76
4980	AMEX	IYC	Wed, Jun 10, 2020	57.55	57.55	56.43	56.70
4979	AMEX	IYC	Tue, Jun 9, 2020	57.77	57.77	57.16	57.47
4978	AMEX	IYC	Mon, Jun 8, 2020	57.61	58.29	57.61	58.28
4977	AMEX	IYC	Fri, Jun 5, 2020	57.38	57.82	57.13	57.26
4976	AMEX	IYC	Thu, Jun 4, 2020	56.07	56.55	55.85	56.15
4975	AMEX	IYC	Wed, Jun 3, 2020	55.64	56.35	55.64	56.23
4974	AMEX	IYC	Tue, Jun 2, 2020	55.12	55.33	54.86	55.30
4973	AMEX	IYC	Mon, Jun 1, 2020	54.30	55.07	54.30	54.95
4972	AMEX	IYC	Fri, May 29, 2020	54.00	54.51	53.70	54.45
4971	AMEX	IYC	Thu, May 28, 2020	54.99	55.03	54.02	54.16
4970	AMEX	IYC	Wed, May 27, 2020	54.42	54.72	53.44	54.71
4969	AMEX	IYC	Tue, May 26, 2020	54.07	54.25	53.71	53.78
4968	AMEX	IYC	Fri, May 22, 2020	53.09	53.09	52.67	53.00
4967	AMEX	IYC	Thu, May 21, 2020	53.00	53.33	52.56	53.05
4966	AMEX	IYC	Wed, May 20, 2020	53.09	53.13	52.72	53.02
4965	AMEX	IYC	Tue, May 19, 2020	52.68	53.10	52.19	52.19
4964	AMEX	IYC	Mon, May 18, 2020	51.96	52.91	51.96	52.59
4963	AMEX	IYC	Fri, May 15, 2020	49.74	50.70	49.74	50.68
4962	AMEX	IYC	Thu, May 14, 2020	48.94	50.04	48.40	49.91
4961	AMEX	IYC	Wed, May 13, 2020	50.21	50.36	49.04	49.40
4960	AMEX	IYC	Tue, May 12, 2020	51.79	51.79	50.37	50.37
4959	AMEX	IYC	Mon, May 11, 2020	51.38	51.84	51.19	51.44
4958	AMEX	IYC	Fri, May 8, 2020	51.19	51.65	51.01	51.64
4957	AMEX	IYC	Thu, May 7, 2020	50.44	50.90	50.44	50.66
4956	AMEX	IYC	Wed, May 6, 2020	50.17	50.45	49.87	49.87
4955	AMEX	IYC	Tue, May 5, 2020	50.51	50.63	49.87	49.97
4954	AMEX	IYC	Mon, May 4, 2020	49.15	49.95	48.92	49.95
4953	AMEX	IYC	Fri, May 1, 2020	49.97	50.26	49.55	49.77
4952	AMEX	IYC	Thu, Apr 30, 2020	51.50	51.65	50.86	51.19
4951	AMEX	IYC	Wed, Apr 29, 2020	51.71	52.16	51.40	51.94
4950	AMEX	IYC	Tue, Apr 28, 2020	51.33	51.63	50.45	50.70
4949	AMEX	IYC	Mon, Apr 27, 2020	50.14	50.89	50.05	50.58
4948	AMEX	IYC	Fri, Apr 24, 2020	49.20	49.70	48.75	49.57
4947	AMEX	IYC	Thu, Apr 23, 2020	48.95	49.41	48.71	48.78
4946	AMEX	IYC	Wed, Apr 22, 2020	48.90	48.94	48.45	48.71
4945	AMEX	IYC	Tue, Apr 21, 2020	48.37	48.53	47.70	48.02
4944	AMEX	IYC	Mon, Apr 20, 2020	49.38	50.03	49.17	49.17
4943	AMEX	IYC	Fri, Apr 17, 2020	49.98	50.09	49.28	50.00
4942	AMEX	IYC	Thu, Apr 16, 2020	48.51	49.19	48.00	48.81
4941	AMEX	IYC	Wed, Apr 15, 2020	48.23	48.60	47.84	48.33
4940	AMEX	IYC	Tue, Apr 14, 2020	48.56	49.39	48.55	49.39
4939	AMEX	IYC	Mon, Apr 13, 2020	47.54	47.73	46.76	47.62
4938	AMEX	IYC	Thu, Apr 9, 2020	47.52	48.34	47.32	47.68
4937	AMEX	IYC	Wed, Apr 8, 2020	46.28	47.07	45.92	46.92
4936	AMEX	IYC	Tue, Apr 7, 2020	46.88	47.39	45.52	45.64
4935	AMEX	IYC	Mon, Apr 6, 2020	43.44	45.39	43.38	45.20
4934	AMEX	IYC	Fri, Apr 3, 2020	42.53	42.66	41.42	41.98
4933	AMEX	IYC	Thu, Apr 2, 2020	42.07	43.00	41.91	42.76
4932	AMEX	IYC	Wed, Apr 1, 2020	42.96	43.39	42.10	42.45
4931	AMEX	IYC	Tue, Mar 31, 2020	44.57	45.38	44.17	44.29
4930	AMEX	IYC	Mon, Mar 30, 2020	44.15	45.06	43.56	44.95
4929	AMEX	IYC	Fri, Mar 27, 2020	44.38	45.05	43.78	44.08
4928	AMEX	IYC	Thu, Mar 26, 2020	44.21	45.90	44.21	45.77
4927	AMEX	IYC	Wed, Mar 25, 2020	43.55	45.51	42.64	43.81
4926	AMEX	IYC	Tue, Mar 24, 2020	42.29	43.50	42.26	43.28
4925	AMEX	IYC	Mon, Mar 23, 2020	39.61	40.46	38.71	39.80
4924	AMEX	IYC	Fri, Mar 20, 2020	41.89	42.58	39.61	39.82
4923	AMEX	IYC	Thu, Mar 19, 2020	39.68	42.11	38.74	41.27
4922	AMEX	IYC	Wed, Mar 18, 2020	40.01	40.69	37.50	39.89
4921	AMEX	IYC	Tue, Mar 17, 2020	42.00	43.00	39.78	42.27
4920	AMEX	IYC	Mon, Mar 16, 2020	41.60	43.81	41.25	41.34
4919	AMEX	IYC	Fri, Mar 13, 2020	45.25	46.54	43.17	46.54
4918	AMEX	IYC	Thu, Mar 12, 2020	44.46	45.85	43.17	43.17
4917	AMEX	IYC	Wed, Mar 11, 2020	49.41	49.85	47.63	48.08
4916	AMEX	IYC	Tue, Mar 10, 2020	49.97	50.99	48.29	50.96
4915	AMEX	IYC	Mon, Mar 9, 2020	48.49	50.00	48.40	48.57
4914	AMEX	IYC	Fri, Mar 6, 2020	50.82	52.03	50.61	51.89
4913	AMEX	IYC	Thu, Mar 5, 2020	53.17	53.44	52.02	52.30
4912	AMEX	IYC	Wed, Mar 4, 2020	53.35	54.31	52.83	54.31
4911	AMEX	IYC	Tue, Mar 3, 2020	53.94	54.59	52.14	52.60
4910	AMEX	IYC	Mon, Mar 2, 2020	52.28	53.86	51.92	53.83
4909	AMEX	IYC	Fri, Feb 28, 2020	50.93	52.31	50.79	52.10
4908	AMEX	IYC	Thu, Feb 27, 2020	53.59	54.77	52.72	52.75
4907	AMEX	IYC	Wed, Feb 26, 2020	55.86	56.14	54.70	54.83
4906	AMEX	IYC	Tue, Feb 25, 2020	57.52	57.52	55.34	55.43
4905	AMEX	IYC	Mon, Feb 24, 2020	57.17	57.61	56.80	57.10
4904	AMEX	IYC	Fri, Feb 21, 2020	59.42	59.42	58.87	58.97
4903	AMEX	IYC	Thu, Feb 20, 2020	59.63	59.78	59.00	59.63
4902	AMEX	IYC	Wed, Feb 19, 2020	59.66	59.84	59.61	59.67
4901	AMEX	IYC	Tue, Feb 18, 2020	59.25	59.56	59.16	59.45
4900	AMEX	IYC	Fri, Feb 14, 2020	59.46	59.52	59.18	59.25
4899	AMEX	IYC	Thu, Feb 13, 2020	59.26	59.55	59.26	59.40
4898	AMEX	IYC	Wed, Feb 12, 2020	59.03	59.44	59.03	59.41
4897	AMEX	IYC	Tue, Feb 11, 2020	58.65	58.90	58.49	58.78
4896	AMEX	IYC	Mon, Feb 10, 2020	57.90	58.43	57.90	58.17
4895	AMEX	IYC	Fri, Feb 7, 2020	58.02	58.17	57.85	58.00
4894	AMEX	IYC	Thu, Feb 6, 2020	58.43	58.50	58.25	58.25
4893	AMEX	IYC	Wed, Feb 5, 2020	58.35	58.40	57.98	58.26
4892	AMEX	IYC	Tue, Feb 4, 2020	57.60	58.10	57.60	57.92
4891	AMEX	IYC	Mon, Feb 3, 2020	56.90	57.43	56.90	56.99
4890	AMEX	IYC	Fri, Jan 31, 2020	57.36	57.36	56.49	56.60
4889	AMEX	IYC	Thu, Jan 30, 2020	56.36	56.95	56.36	56.95
4888	AMEX	IYC	Wed, Jan 29, 2020	57.19	57.23	56.77	56.77
4887	AMEX	IYC	Tue, Jan 28, 2020	56.89	57.25	56.68	57.07
4886	AMEX	IYC	Mon, Jan 27, 2020	56.27	56.81	56.02	56.61
4885	AMEX	IYC	Fri, Jan 24, 2020	58.11	58.11	57.06	57.37
4884	AMEX	IYC	Thu, Jan 23, 2020	57.75	58.17	57.45	58.13
4883	AMEX	IYC	Wed, Jan 22, 2020	58.25	58.37	57.96	58.02
4882	AMEX	IYC	Tue, Jan 21, 2020	58.04	58.17	57.81	58.09
4881	AMEX	IYC	Fri, Jan 17, 2020	58.35	58.35	58.20	58.28
4880	AMEX	IYC	Thu, Jan 16, 2020	58.06	58.15	57.95	58.15
4879	AMEX	IYC	Wed, Jan 15, 2020	57.64	57.95	57.62	57.76
4878	AMEX	IYC	Tue, Jan 14, 2020	57.70	57.95	57.61	57.81
4877	AMEX	IYC	Mon, Jan 13, 2020	57.52	57.72	57.47	57.70
4876	AMEX	IYC	Fri, Jan 10, 2020	57.89	57.89	57.37	57.47
4875	AMEX	IYC	Thu, Jan 9, 2020	57.86	57.92	57.69	57.78
4874	AMEX	IYC	Wed, Jan 8, 2020	57.28	57.77	57.28	57.52
4873	AMEX	IYC	Tue, Jan 7, 2020	57.40	57.40	57.22	57.31
4872	AMEX	IYC	Mon, Jan 6, 2020	56.88	57.39	56.88	57.39
4871	AMEX	IYC	Fri, Jan 3, 2020	57.07	57.39	57.02	57.29
4870	AMEX	IYC	Thu, Jan 2, 2020	57.43	57.62	57.20	57.62
4869	AMEX	IYC	Tue, Dec 31, 2019	56.99	57.11	56.89	57.06
4868	AMEX	IYC	Mon, Dec 30, 2019	57.37	57.37	56.99	57.07
4867	AMEX	IYC	Fri, Dec 27, 2019	57.55	57.56	57.31	57.41
4866	AMEX	IYC	Thu, Dec 26, 2019	57.19	57.47	57.19	57.47
4865	AMEX	IYC	Tue, Dec 24, 2019	56.95	57.06	56.95	57.03
4864	AMEX	IYC	Mon, Dec 23, 2019	57.21	57.21	56.90	56.91
4863	AMEX	IYC	Fri, Dec 20, 2019	57.01	57.14	57.01	57.09
4862	AMEX	IYC	Thu, Dec 19, 2019	56.47	56.86	56.47	56.84
4861	AMEX	IYC	Wed, Dec 18, 2019	56.61	56.72	56.44	56.44
4860	AMEX	IYC	Tue, Dec 17, 2019	56.41	56.65	56.41	56.56
4859	AMEX	IYC	Mon, Dec 16, 2019	56.34	56.48	56.27	56.27
4858	AMEX	IYC	Fri, Dec 13, 2019	56.19	56.29	56.01	56.22
4857	AMEX	IYC	Thu, Dec 12, 2019	55.82	56.31	55.77	56.22
4856	AMEX	IYC	Wed, Dec 11, 2019	55.56	55.72	55.54	55.72
4855	AMEX	IYC	Tue, Dec 10, 2019	55.76	55.80	55.57	55.58
4854	AMEX	IYC	Mon, Dec 9, 2019	55.90	56.08	55.85	55.85
4853	AMEX	IYC	Fri, Dec 6, 2019	55.84	56.03	55.84	55.94
4852	AMEX	IYC	Thu, Dec 5, 2019	55.81	55.81	55.42	55.55
4851	AMEX	IYC	Wed, Dec 4, 2019	55.68	55.72	55.58	55.58
4850	AMEX	IYC	Tue, Dec 3, 2019	55.43	55.47	55.14	55.44
4849	AMEX	IYC	Mon, Dec 2, 2019	56.44	56.44	55.79	55.96
4848	AMEX	IYC	Fri, Nov 29, 2019	56.70	56.70	56.37	56.39
4847	AMEX	IYC	Wed, Nov 27, 2019	56.47	56.75	56.47	56.75
4846	AMEX	IYC	Tue, Nov 26, 2019	55.89	56.33	55.89	56.31
4845	AMEX	IYC	Mon, Nov 25, 2019	55.87	56.00	55.87	55.99
4844	AMEX	IYC	Fri, Nov 22, 2019	55.58	55.70	55.42	55.70
4843	AMEX	IYC	Thu, Nov 21, 2019	55.68	55.68	55.41	55.48
4842	AMEX	IYC	Wed, Nov 20, 2019	55.85	55.91	55.27	55.57
4841	AMEX	IYC	Tue, Nov 19, 2019	55.84	55.93	55.59	55.78
4840	AMEX	IYC	Mon, Nov 18, 2019	55.77	56.11	55.69	56.07
4839	AMEX	IYC	Fri, Nov 15, 2019	56.13	56.13	55.74	55.78
4838	AMEX	IYC	Thu, Nov 14, 2019	55.67	55.85	55.50	55.85
4837	AMEX	IYC	Wed, Nov 13, 2019	55.28	55.59	55.24	55.57
4836	AMEX	IYC	Tue, Nov 12, 2019	55.47	55.62	55.35	55.41
4835	AMEX	IYC	Mon, Nov 11, 2019	55.22	55.46	55.22	55.44
4834	AMEX	IYC	Fri, Nov 8, 2019	55.53	55.53	55.28	55.43
4833	AMEX	IYC	Thu, Nov 7, 2019	55.56	55.65	55.25	55.29
4832	AMEX	IYC	Wed, Nov 6, 2019	55.47	55.47	55.15	55.38
4831	AMEX	IYC	Tue, Nov 5, 2019	55.32	55.49	55.28	55.43
4830	AMEX	IYC	Mon, Nov 4, 2019	55.38	55.43	55.22	55.30
4829	AMEX	IYC	Fri, Nov 1, 2019	55.22	55.27	55.07	55.22
4828	AMEX	IYC	Thu, Oct 31, 2019	55.14	55.14	54.70	54.96
4827	AMEX	IYC	Wed, Oct 30, 2019	54.96	55.23	54.79	55.16
4826	AMEX	IYC	Tue, Oct 29, 2019	55.20	55.24	54.97	54.97
4825	AMEX	IYC	Mon, Oct 28, 2019	55.24	55.37	55.24	55.34
4824	AMEX	IYC	Fri, Oct 25, 2019	54.51	55.20	54.51	55.08
4823	AMEX	IYC	Thu, Oct 24, 2019	54.95	55.01	54.64	54.79
4822	AMEX	IYC	Wed, Oct 23, 2019	54.89	54.89	54.63	54.76
4821	AMEX	IYC	Tue, Oct 22, 2019	55.13	55.18	54.87	54.89
4820	AMEX	IYC	Mon, Oct 21, 2019	55.25	55.31	55.08	55.18
4819	AMEX	IYC	Fri, Oct 18, 2019	55.24	55.31	54.88	55.03
4818	AMEX	IYC	Thu, Oct 17, 2019	55.39	55.45	55.25	55.32
4817	AMEX	IYC	Wed, Oct 16, 2019	54.82	55.10	54.82	55.04
4816	AMEX	IYC	Tue, Oct 15, 2019	54.55	54.94	54.55	54.86
4815	AMEX	IYC	Mon, Oct 14, 2019	54.51	54.54	54.43	54.47
4814	AMEX	IYC	Fri, Oct 11, 2019	54.53	54.96	54.49	54.53
4813	AMEX	IYC	Thu, Oct 10, 2019	53.59	54.04	53.59	53.98
4812	AMEX	IYC	Wed, Oct 9, 2019	53.56	53.79	53.44	53.63
4811	AMEX	IYC	Tue, Oct 8, 2019	53.42	53.73	53.25	53.28
4810	AMEX	IYC	Mon, Oct 7, 2019	53.78	54.06	53.76	53.84
4809	AMEX	IYC	Fri, Oct 4, 2019	53.41	53.92	53.41	53.90
4808	AMEX	IYC	Thu, Oct 3, 2019	53.02	53.31	52.44	53.27
4807	AMEX	IYC	Wed, Oct 2, 2019	53.65	53.65	52.93	53.17
4806	AMEX	IYC	Tue, Oct 1, 2019	54.50	54.70	53.96	53.96
4805	AMEX	IYC	Mon, Sep 30, 2019	54.05	54.40	54.05	54.35
4804	AMEX	IYC	Fri, Sep 27, 2019	54.38	54.38	53.78	53.95
4803	AMEX	IYC	Thu, Sep 26, 2019	54.64	54.64	53.97	54.16
4802	AMEX	IYC	Wed, Sep 25, 2019	54.25	54.66	54.10	54.60
4801	AMEX	IYC	Tue, Sep 24, 2019	54.96	55.06	54.14	54.22
4800	AMEX	IYC	Mon, Sep 23, 2019	54.65	55.01	54.65	54.74
4799	AMEX	IYC	Fri, Sep 20, 2019	55.43	55.47	54.82	54.82
4798	AMEX	IYC	Thu, Sep 19, 2019	55.83	55.83	55.37	55.42
4797	AMEX	IYC	Wed, Sep 18, 2019	55.72	55.78	55.28	55.75
4796	AMEX	IYC	Tue, Sep 17, 2019	55.48	55.82	55.40	55.82
4795	AMEX	IYC	Mon, Sep 16, 2019	55.81	55.81	55.43	55.51
4794	AMEX	IYC	Fri, Sep 13, 2019	56.22	56.37	56.11	56.11
4793	AMEX	IYC	Thu, Sep 12, 2019	56.14	56.39	55.99	56.09
4792	AMEX	IYC	Wed, Sep 11, 2019	55.74	55.96	55.57	55.89
4791	AMEX	IYC	Tue, Sep 10, 2019	55.76	55.77	55.50	55.77
4790	AMEX	IYC	Mon, Sep 9, 2019	55.97	56.04	55.72	55.95
4789	AMEX	IYC	Fri, Sep 6, 2019	55.76	55.90	55.67	55.77
4788	AMEX	IYC	Thu, Sep 5, 2019	55.37	55.71	55.37	55.62
4787	AMEX	IYC	Wed, Sep 4, 2019	54.59	54.92	54.39	54.89
4786	AMEX	IYC	Tue, Sep 3, 2019	54.33	54.47	54.08	54.27
4785	AMEX	IYC	Fri, Aug 30, 2019	55.01	55.12	54.50	54.65
4784	AMEX	IYC	Thu, Aug 29, 2019	54.63	54.97	54.52	54.83
4783	AMEX	IYC	Wed, Aug 28, 2019	53.45	54.11	53.39	54.11
4782	AMEX	IYC	Tue, Aug 27, 2019	53.93	53.93	53.45	53.57
4781	AMEX	IYC	Mon, Aug 26, 2019	53.49	53.72	53.23	53.58
4780	AMEX	IYC	Fri, Aug 23, 2019	54.08	54.29	52.87	53.07
4779	AMEX	IYC	Thu, Aug 22, 2019	54.46	54.58	54.09	54.38
4778	AMEX	IYC	Wed, Aug 21, 2019	54.34	54.34	54.14	54.30
4777	AMEX	IYC	Tue, Aug 20, 2019	53.73	53.96	53.62	53.68
4776	AMEX	IYC	Mon, Aug 19, 2019	53.85	54.01	53.75	53.78
4775	AMEX	IYC	Fri, Aug 16, 2019	52.87	53.29	52.87	53.23
4774	AMEX	IYC	Thu, Aug 15, 2019	52.73	52.73	52.11	52.55
4773	AMEX	IYC	Wed, Aug 14, 2019	53.20	53.20	52.36	52.39
4772	AMEX	IYC	Tue, Aug 13, 2019	53.08	54.36	53.05	53.97
4771	AMEX	IYC	Mon, Aug 12, 2019	53.63	53.63	53.04	53.25
4770	AMEX	IYC	Fri, Aug 9, 2019	54.15	54.26	53.67	53.98
4769	AMEX	IYC	Thu, Aug 8, 2019	53.74	54.32	53.68	54.32
4768	AMEX	IYC	Wed, Aug 7, 2019	52.69	53.35	52.30	53.31
4767	AMEX	IYC	Tue, Aug 6, 2019	52.97	53.45	52.66	53.38
4766	AMEX	IYC	Mon, Aug 5, 2019	53.31	53.31	52.34	52.66
4765	AMEX	IYC	Fri, Aug 2, 2019	54.28	54.34	53.83	54.11
4764	AMEX	IYC	Thu, Aug 1, 2019	55.05	55.61	54.34	54.46
4763	AMEX	IYC	Wed, Jul 31, 2019	55.60	55.60	54.50	54.98
4762	AMEX	IYC	Tue, Jul 30, 2019	55.70	55.81	55.64	55.70
4761	AMEX	IYC	Mon, Jul 29, 2019	56.18	56.18	55.92	56.00
4760	AMEX	IYC	Fri, Jul 26, 2019	55.90	56.29	55.89	56.27
4759	AMEX	IYC	Thu, Jul 25, 2019	55.85	56.01	55.80	55.84
4758	AMEX	IYC	Wed, Jul 24, 2019	55.49	56.00	55.49	55.97
4757	AMEX	IYC	Tue, Jul 23, 2019	55.59	55.61	55.28	55.58
4756	AMEX	IYC	Mon, Jul 22, 2019	55.54	55.56	55.28	55.37
4755	AMEX	IYC	Fri, Jul 19, 2019	56.18	56.18	55.43	55.45
4754	AMEX	IYC	Thu, Jul 18, 2019	55.82	55.96	55.57	55.96
4753	AMEX	IYC	Wed, Jul 17, 2019	56.72	56.72	56.22	56.24
4752	AMEX	IYC	Tue, Jul 16, 2019	56.69	56.82	56.58	56.71
4751	AMEX	IYC	Mon, Jul 15, 2019	56.79	56.79	56.50	56.71
4750	AMEX	IYC	Fri, Jul 12, 2019	56.27	56.65	56.27	56.64
4749	AMEX	IYC	Thu, Jul 11, 2019	56.08	56.29	56.03	56.16
4748	AMEX	IYC	Wed, Jul 10, 2019	55.93	55.98	55.60	55.92
4747	AMEX	IYC	Tue, Jul 9, 2019	55.40	55.72	55.40	55.69
4746	AMEX	IYC	Mon, Jul 8, 2019	55.59	55.68	55.46	55.57
4745	AMEX	IYC	Fri, Jul 5, 2019	55.41	55.76	55.29	55.71
4744	AMEX	IYC	Wed, Jul 3, 2019	55.22	55.64	55.22	55.61
4743	AMEX	IYC	Tue, Jul 2, 2019	54.91	55.17	54.84	55.17
4742	AMEX	IYC	Mon, Jul 1, 2019	55.03	55.14	54.64	54.88
4741	AMEX	IYC	Fri, Jun 28, 2019	54.30	54.47	54.27	54.43
4740	AMEX	IYC	Thu, Jun 27, 2019	54.03	54.25	53.96	54.21
4739	AMEX	IYC	Wed, Jun 26, 2019	54.06	54.06	53.86	53.88
4738	AMEX	IYC	Tue, Jun 25, 2019	54.34	54.34	53.83	53.92
4737	AMEX	IYC	Mon, Jun 24, 2019	54.58	54.59	54.30	54.31
4736	AMEX	IYC	Fri, Jun 21, 2019	54.66	54.88	54.55	54.55
4735	AMEX	IYC	Thu, Jun 20, 2019	54.97	54.97	54.38	54.80
4734	AMEX	IYC	Wed, Jun 19, 2019	54.36	54.57	54.08	54.54
4733	AMEX	IYC	Tue, Jun 18, 2019	54.41	54.75	54.25	54.29
4732	AMEX	IYC	Mon, Jun 17, 2019	53.86	54.06	53.86	53.97
4731	AMEX	IYC	Fri, Jun 14, 2019	53.87	54.01	53.78	53.80
4730	AMEX	IYC	Thu, Jun 13, 2019	53.56	53.90	53.56	53.86
4729	AMEX	IYC	Wed, Jun 12, 2019	53.29	53.45	53.29	53.37
4728	AMEX	IYC	Tue, Jun 11, 2019	53.69	53.69	53.24	53.35
4727	AMEX	IYC	Mon, Jun 10, 2019	53.24	53.67	53.23	53.24
4726	AMEX	IYC	Fri, Jun 7, 2019	52.45	53.06	52.45	52.93
4725	AMEX	IYC	Thu, Jun 6, 2019	52.03	52.31	51.79	52.22
4724	AMEX	IYC	Wed, Jun 5, 2019	52.01	52.01	51.54	51.96
4723	AMEX	IYC	Tue, Jun 4, 2019	51.00	51.73	51.00	51.73
4722	AMEX	IYC	Mon, Jun 3, 2019	50.92	51.01	50.32	50.56
4721	AMEX	IYC	Fri, May 31, 2019	51.06	51.25	50.94	51.03
4720	AMEX	IYC	Thu, May 30, 2019	51.58	51.89	51.45	51.63
4719	AMEX	IYC	Wed, May 29, 2019	51.55	51.57	51.16	51.41
4718	AMEX	IYC	Tue, May 28, 2019	52.24	52.51	51.85	51.86
4717	AMEX	IYC	Fri, May 24, 2019	52.28	52.28	52.01	52.05
4716	AMEX	IYC	Thu, May 23, 2019	52.20	52.20	51.74	52.00
4715	AMEX	IYC	Wed, May 22, 2019	52.73	52.95	52.65	52.69
4714	AMEX	IYC	Tue, May 21, 2019	52.80	53.08	52.71	52.97
4713	AMEX	IYC	Mon, May 20, 2019	52.56	52.72	52.38	52.57
4712	AMEX	IYC	Fri, May 17, 2019	52.79	53.49	52.79	52.97
4711	AMEX	IYC	Thu, May 16, 2019	52.95	53.54	52.95	53.23
4710	AMEX	IYC	Wed, May 15, 2019	52.06	52.82	52.06	52.72
4709	AMEX	IYC	Tue, May 14, 2019	52.20	52.54	51.98	52.35
4708	AMEX	IYC	Mon, May 13, 2019	52.42	52.50	51.75	51.95
4707	AMEX	IYC	Fri, May 10, 2019	53.19	53.62	52.45	53.45
4706	AMEX	IYC	Thu, May 9, 2019	53.09	53.50	52.79	53.36
4705	AMEX	IYC	Wed, May 8, 2019	53.41	53.74	53.25	53.53
4704	AMEX	IYC	Tue, May 7, 2019	53.92	54.13	53.13	53.52
4703	AMEX	IYC	Mon, May 6, 2019	53.62	54.42	53.62	54.33
4702	AMEX	IYC	Fri, May 3, 2019	54.25	54.55	54.17	54.48
4701	AMEX	IYC	Thu, May 2, 2019	53.87	54.05	53.41	53.79
4700	AMEX	IYC	Wed, May 1, 2019	54.43	54.58	53.90	53.90
4699	AMEX	IYC	Tue, Apr 30, 2019	54.35	54.38	53.92	54.32
4698	AMEX	IYC	Mon, Apr 29, 2019	54.57	54.57	54.34	54.43
4697	AMEX	IYC	Fri, Apr 26, 2019	54.18	54.45	54.02	54.45
4696	AMEX	IYC	Thu, Apr 25, 2019	54.24	54.31	53.90	54.08
4695	AMEX	IYC	Wed, Apr 24, 2019	54.19	54.32	54.11	54.11
4694	AMEX	IYC	Tue, Apr 23, 2019	53.66	54.24	53.66	54.15
4693	AMEX	IYC	Mon, Apr 22, 2019	53.49	53.65	53.44	53.58
4692	AMEX	IYC	Thu, Apr 18, 2019	53.72	53.72	53.44	53.65
4691	AMEX	IYC	Wed, Apr 17, 2019	53.74	53.80	53.59	53.64
4690	AMEX	IYC	Tue, Apr 16, 2019	53.54	53.61	53.40	53.54
4689	AMEX	IYC	Mon, Apr 15, 2019	53.14	53.31	53.00	53.30
4688	AMEX	IYC	Fri, Apr 12, 2019	53.08	53.15	53.02	53.12
4687	AMEX	IYC	Thu, Apr 11, 2019	52.67	52.74	52.62	52.73
4686	AMEX	IYC	Wed, Apr 10, 2019	52.50	52.63	52.43	52.63
4685	AMEX	IYC	Tue, Apr 9, 2019	52.47	52.50	52.30	52.37
4684	AMEX	IYC	Mon, Apr 8, 2019	52.39	52.62	52.39	52.62
4683	AMEX	IYC	Fri, Apr 5, 2019	52.29	52.53	52.29	52.49
4682	AMEX	IYC	Thu, Apr 4, 2019	51.87	52.15	51.87	52.15
4681	AMEX	IYC	Wed, Apr 3, 2019	51.82	52.02	51.72	51.86
4680	AMEX	IYC	Tue, Apr 2, 2019	51.65	51.65	51.46	51.55
4679	AMEX	IYC	Mon, Apr 1, 2019	51.53	51.69	51.43	51.65
4678	AMEX	IYC	Fri, Mar 29, 2019	51.10	51.17	50.96	51.08
4677	AMEX	IYC	Thu, Mar 28, 2019	50.78	50.98	50.69	50.89
4676	AMEX	IYC	Wed, Mar 27, 2019	50.77	51.01	50.40	50.65
4675	AMEX	IYC	Tue, Mar 26, 2019	50.82	51.10	50.59	50.75
4674	AMEX	IYC	Mon, Mar 25, 2019	50.34	50.76	50.27	50.55
4673	AMEX	IYC	Fri, Mar 22, 2019	51.17	51.17	50.45	50.45
4672	AMEX	IYC	Thu, Mar 21, 2019	50.70	51.42	50.70	51.38
4671	AMEX	IYC	Wed, Mar 20, 2019	50.67	50.95	50.39	50.78
4670	AMEX	IYC	Tue, Mar 19, 2019	50.85	51.23	50.63	50.62
4669	AMEX	IYC	Mon, Mar 18, 2019	50.41	50.75	50.41	50.69
4668	AMEX	IYC	Fri, Mar 15, 2019	50.30	50.46	50.13	50.40
4667	AMEX	IYC	Thu, Mar 14, 2019	50.13	50.19	50.02	50.09
4666	AMEX	IYC	Wed, Mar 13, 2019	50.06	50.33	50.06	50.17
4665	AMEX	IYC	Tue, Mar 12, 2019	49.86	49.97	49.71	49.91
4664	AMEX	IYC	Mon, Mar 11, 2019	49.25	49.82	49.25	49.81
4663	AMEX	IYC	Fri, Mar 8, 2019	48.95	49.12	48.75	49.12
4662	AMEX	IYC	Thu, Mar 7, 2019	49.86	49.86	49.18	49.30
4661	AMEX	IYC	Wed, Mar 6, 2019	50.23	50.26	49.95	50.00
4660	AMEX	IYC	Tue, Mar 5, 2019	50.23	50.35	50.16	50.24
4659	AMEX	IYC	Mon, Mar 4, 2019	50.49	50.49	49.75	50.10
4658	AMEX	IYC	Fri, Mar 1, 2019	50.36	50.40	50.09	50.28
4657	AMEX	IYC	Thu, Feb 28, 2019	49.96	50.16	49.90	50.00
4656	AMEX	IYC	Wed, Feb 27, 2019	50.13	50.16	49.88	50.09
4655	AMEX	IYC	Tue, Feb 26, 2019	50.00	50.28	49.97	50.19
4654	AMEX	IYC	Mon, Feb 25, 2019	50.59	50.59	50.15	50.15
4653	AMEX	IYC	Fri, Feb 22, 2019	50.17	50.35	50.17	50.33
4652	AMEX	IYC	Thu, Feb 21, 2019	49.98	50.09	49.81	50.02
4651	AMEX	IYC	Wed, Feb 20, 2019	50.18	50.18	49.95	50.07
4650	AMEX	IYC	Tue, Feb 19, 2019	49.86	50.32	49.86	50.19
4649	AMEX	IYC	Fri, Feb 15, 2019	49.83	50.01	49.78	49.92
4648	AMEX	IYC	Thu, Feb 14, 2019	49.18	49.74	49.00	49.53
4647	AMEX	IYC	Wed, Feb 13, 2019	49.51	49.61	49.36	49.53
4646	AMEX	IYC	Tue, Feb 12, 2019	49.04	49.36	49.04	49.34
4645	AMEX	IYC	Mon, Feb 11, 2019	48.93	48.93	48.64	48.70
4644	AMEX	IYC	Fri, Feb 8, 2019	48.65	48.77	48.42	48.77
4643	AMEX	IYC	Thu, Feb 7, 2019	48.92	49.03	48.57	48.97
4642	AMEX	IYC	Wed, Feb 6, 2019	49.49	49.49	49.13	49.20
4641	AMEX	IYC	Tue, Feb 5, 2019	49.16	49.52	49.16	49.43
4640	AMEX	IYC	Mon, Feb 4, 2019	48.63	49.05	48.63	49.05
4639	AMEX	IYC	Fri, Feb 1, 2019	48.84	49.04	48.60	48.68
4638	AMEX	IYC	Thu, Jan 31, 2019	48.70	49.43	48.70	49.29
4637	AMEX	IYC	Wed, Jan 30, 2019	48.32	48.75	48.10	48.60
4636	AMEX	IYC	Tue, Jan 29, 2019	48.20	48.20	47.73	47.91
4635	AMEX	IYC	Mon, Jan 28, 2019	48.05	48.23	47.79	48.23
4634	AMEX	IYC	Fri, Jan 25, 2019	48.54	48.59	48.36	48.45
4633	AMEX	IYC	Thu, Jan 24, 2019	47.90	48.11	47.78	48.06
4632	AMEX	IYC	Wed, Jan 23, 2019	47.96	48.10	47.39	47.90
4631	AMEX	IYC	Tue, Jan 22, 2019	48.27	48.29	47.35	47.70
4630	AMEX	IYC	Fri, Jan 18, 2019	48.59	48.77	48.34	48.59
4629	AMEX	IYC	Thu, Jan 17, 2019	47.81	48.38	47.81	48.24
4628	AMEX	IYC	Wed, Jan 16, 2019	48.02	48.31	47.96	47.97
4627	AMEX	IYC	Tue, Jan 15, 2019	47.55	48.02	47.55	47.96
4626	AMEX	IYC	Mon, Jan 14, 2019	47.31	47.73	47.13	47.41
4625	AMEX	IYC	Fri, Jan 11, 2019	47.57	47.79	47.51	47.74
4624	AMEX	IYC	Thu, Jan 10, 2019	47.28	47.77	47.08	47.76
4623	AMEX	IYC	Wed, Jan 9, 2019	47.68	47.92	47.48	47.77
4622	AMEX	IYC	Tue, Jan 8, 2019	47.68	47.72	47.04	47.62
4621	AMEX	IYC	Mon, Jan 7, 2019	46.46	47.38	46.46	47.14
4620	AMEX	IYC	Fri, Jan 4, 2019	45.44	46.56	45.43	46.29
4619	AMEX	IYC	Thu, Jan 3, 2019	45.18	45.42	44.68	44.74
4618	AMEX	IYC	Wed, Jan 2, 2019	44.43	45.67	44.43	45.53
4617	AMEX	IYC	Mon, Dec 31, 2018	45.12	45.28	44.73	45.23
4616	AMEX	IYC	Fri, Dec 28, 2018	44.84	45.35	44.31	44.67
4615	AMEX	IYC	Thu, Dec 27, 2018	43.83	44.61	42.91	44.61
4614	AMEX	IYC	Wed, Dec 26, 2018	42.30	44.43	42.30	44.42
4613	AMEX	IYC	Mon, Dec 24, 2018	42.54	42.99	42.03	42.03
4612	AMEX	IYC	Fri, Dec 21, 2018	44.24	44.68	42.79	42.92
4611	AMEX	IYC	Thu, Dec 20, 2018	45.02	45.13	43.59	44.18
4610	AMEX	IYC	Wed, Dec 19, 2018	46.11	46.74	45.03	45.24
4609	AMEX	IYC	Tue, Dec 18, 2018	46.23	46.44	45.78	46.14
4608	AMEX	IYC	Mon, Dec 17, 2018	46.69	46.86	45.60	45.88
4607	AMEX	IYC	Fri, Dec 14, 2018	47.46	47.85	46.91	46.94
4606	AMEX	IYC	Thu, Dec 13, 2018	48.43	48.43	47.76	48.01
4605	AMEX	IYC	Wed, Dec 12, 2018	48.33	48.82	48.24	48.24
4604	AMEX	IYC	Tue, Dec 11, 2018	48.54	48.58	47.47	47.81
4603	AMEX	IYC	Mon, Dec 10, 2018	47.76	48.05	46.99	47.87
4602	AMEX	IYC	Fri, Dec 7, 2018	49.07	49.33	47.64	47.74
4601	AMEX	IYC	Thu, Dec 6, 2018	48.00	49.20	47.88	49.19
4600	AMEX	IYC	Tue, Dec 4, 2018	50.39	50.54	48.74	48.82
4599	AMEX	IYC	Mon, Dec 3, 2018	50.83	50.94	50.31	50.60
4598	AMEX	IYC	Fri, Nov 30, 2018	49.75	49.93	49.63	49.86
4597	AMEX	IYC	Thu, Nov 29, 2018	49.68	50.01	49.44	49.80
4596	AMEX	IYC	Wed, Nov 28, 2018	48.65	49.80	48.55	49.80
4595	AMEX	IYC	Tue, Nov 27, 2018	47.86	48.40	47.78	48.33
4594	AMEX	IYC	Mon, Nov 26, 2018	47.76	48.02	47.62	48.00
4593	AMEX	IYC	Fri, Nov 23, 2018	47.01	47.39	47.01	47.19
4592	AMEX	IYC	Wed, Nov 21, 2018	47.26	47.66	47.25	47.27
4591	AMEX	IYC	Tue, Nov 20, 2018	46.78	47.47	46.57	46.80
4590	AMEX	IYC	Mon, Nov 19, 2018	49.09	49.17	47.89	48.01
4589	AMEX	IYC	Fri, Nov 16, 2018	49.02	49.33	48.83	49.15
4588	AMEX	IYC	Thu, Nov 15, 2018	49.06	49.46	48.32	49.45
4587	AMEX	IYC	Wed, Nov 14, 2018	50.16	50.29	49.19	49.36
4586	AMEX	IYC	Tue, Nov 13, 2018	49.95	50.16	49.62	49.76
4585	AMEX	IYC	Mon, Nov 12, 2018	50.60	50.60	49.72	49.78
4584	AMEX	IYC	Fri, Nov 9, 2018	51.07	51.17	50.47	50.78
4583	AMEX	IYC	Thu, Nov 8, 2018	51.23	51.53	51.11	51.29
4582	AMEX	IYC	Wed, Nov 7, 2018	50.35	51.33	50.30	51.31
4581	AMEX	IYC	Tue, Nov 6, 2018	49.63	49.95	49.58	49.92
4580	AMEX	IYC	Mon, Nov 5, 2018	49.66	49.75	49.23	49.65
4579	AMEX	IYC	Fri, Nov 2, 2018	49.96	50.22	49.24	49.62
4578	AMEX	IYC	Thu, Nov 1, 2018	48.92	49.69	48.65	49.62
4577	AMEX	IYC	Wed, Oct 31, 2018	48.66	49.14	48.62	48.65
4576	AMEX	IYC	Tue, Oct 30, 2018	47.10	48.15	46.87	48.11
4575	AMEX	IYC	Mon, Oct 29, 2018	48.24	48.56	46.56	47.28
4574	AMEX	IYC	Fri, Oct 26, 2018	48.11	48.49	47.33	47.74
4573	AMEX	IYC	Thu, Oct 25, 2018	48.34	49.49	48.25	49.25
4572	AMEX	IYC	Wed, Oct 24, 2018	49.69	49.73	47.82	47.82
4571	AMEX	IYC	Tue, Oct 23, 2018	49.18	49.86	48.72	49.69
4570	AMEX	IYC	Mon, Oct 22, 2018	49.90	50.24	49.55	49.84
4569	AMEX	IYC	Fri, Oct 19, 2018	50.01	50.35	49.58	49.70
4568	AMEX	IYC	Thu, Oct 18, 2018	50.59	50.65	49.74	49.83
4567	AMEX	IYC	Wed, Oct 17, 2018	50.81	50.93	50.21	50.77
4566	AMEX	IYC	Tue, Oct 16, 2018	49.82	50.70	49.81	50.66
4565	AMEX	IYC	Mon, Oct 15, 2018	49.57	49.84	49.29	49.53
4564	AMEX	IYC	Fri, Oct 12, 2018	49.57	49.68	48.89	49.67
4563	AMEX	IYC	Thu, Oct 11, 2018	49.01	49.36	48.10	48.46
4562	AMEX	IYC	Wed, Oct 10, 2018	51.01	51.01	49.27	49.30
4561	AMEX	IYC	Tue, Oct 9, 2018	50.96	51.49	50.96	51.05
4560	AMEX	IYC	Mon, Oct 8, 2018	50.69	51.11	50.42	51.00
4559	AMEX	IYC	Fri, Oct 5, 2018	51.46	51.58	50.51	50.87
4558	AMEX	IYC	Thu, Oct 4, 2018	52.05	52.13	51.22	51.47
4557	AMEX	IYC	Wed, Oct 3, 2018	52.55	52.55	52.10	52.14
4556	AMEX	IYC	Tue, Oct 2, 2018	52.71	52.80	52.29	52.35
4555	AMEX	IYC	Mon, Oct 1, 2018	53.29	53.29	52.74	52.79
4554	AMEX	IYC	Fri, Sep 28, 2018	52.90	53.13	52.89	52.94
4553	AMEX	IYC	Thu, Sep 27, 2018	52.81	53.10	52.81	52.97
4552	AMEX	IYC	Wed, Sep 26, 2018	52.62	53.14	52.62	52.74
4551	AMEX	IYC	Tue, Sep 25, 2018	52.53	52.67	52.44	52.54
4550	AMEX	IYC	Mon, Sep 24, 2018	52.37	52.41	52.13	52.38
4549	AMEX	IYC	Fri, Sep 21, 2018	53.02	53.02	52.61	52.66
4548	AMEX	IYC	Thu, Sep 20, 2018	52.64	52.83	52.60	52.75
4547	AMEX	IYC	Wed, Sep 19, 2018	52.51	52.51	52.31	52.42
4546	AMEX	IYC	Tue, Sep 18, 2018	51.90	52.52	51.90	52.46
4545	AMEX	IYC	Mon, Sep 17, 2018	52.37	52.37	51.82	51.84
4544	AMEX	IYC	Fri, Sep 14, 2018	52.75	52.75	52.33	52.47
4543	AMEX	IYC	Thu, Sep 13, 2018	52.76	52.88	52.62	52.67
4542	AMEX	IYC	Wed, Sep 12, 2018	52.54	52.67	52.38	52.65
4541	AMEX	IYC	Tue, Sep 11, 2018	52.14	52.62	52.06	52.58
4540	AMEX	IYC	Mon, Sep 10, 2018	52.40	52.40	52.13	52.25
4539	AMEX	IYC	Fri, Sep 7, 2018	51.72	52.36	51.72	52.07
4538	AMEX	IYC	Thu, Sep 6, 2018	52.26	52.30	51.75	51.96
4537	AMEX	IYC	Wed, Sep 5, 2018	52.62	52.62	52.12	52.15
4536	AMEX	IYC	Tue, Sep 4, 2018	52.55	52.77	52.36	52.74
4535	AMEX	IYC	Fri, Aug 31, 2018	52.26	52.54	52.26	52.52
4534	AMEX	IYC	Thu, Aug 30, 2018	52.29	52.50	52.14	52.27
4533	AMEX	IYC	Wed, Aug 29, 2018	52.04	52.44	51.99	52.43
4532	AMEX	IYC	Tue, Aug 28, 2018	51.93	51.98	51.79	51.91
4531	AMEX	IYC	Mon, Aug 27, 2018	51.83	51.90	51.74	51.78
4530	AMEX	IYC	Fri, Aug 24, 2018	51.40	51.66	51.40	51.57
4529	AMEX	IYC	Thu, Aug 23, 2018	51.39	51.53	51.26	51.26
4528	AMEX	IYC	Wed, Aug 22, 2018	51.31	51.56	51.30	51.38
4527	AMEX	IYC	Tue, Aug 21, 2018	51.05	51.43	51.05	51.29
4526	AMEX	IYC	Mon, Aug 20, 2018	50.79	50.98	50.69	50.98
4525	AMEX	IYC	Fri, Aug 17, 2018	50.48	50.72	50.35	50.65
4524	AMEX	IYC	Thu, Aug 16, 2018	50.72	50.82	50.55	50.61
4523	AMEX	IYC	Wed, Aug 15, 2018	50.44	50.44	49.94	50.21
4522	AMEX	IYC	Tue, Aug 14, 2018	50.40	50.79	50.39	50.74
4521	AMEX	IYC	Mon, Aug 13, 2018	50.42	50.55	50.18	50.20
4520	AMEX	IYC	Fri, Aug 10, 2018	50.38	50.55	50.25	50.34
4519	AMEX	IYC	Thu, Aug 9, 2018	50.52	50.80	50.52	50.64
4518	AMEX	IYC	Wed, Aug 8, 2018	50.47	50.56	50.34	50.54
4517	AMEX	IYC	Tue, Aug 7, 2018	50.38	50.54	50.35	50.46
4516	AMEX	IYC	Mon, Aug 6, 2018	49.90	50.28	49.89	50.24
4515	AMEX	IYC	Fri, Aug 3, 2018	49.83	49.94	49.76	49.89
4514	AMEX	IYC	Thu, Aug 2, 2018	49.12	49.76	49.10	49.72
4513	AMEX	IYC	Wed, Aug 1, 2018	49.60	49.63	49.16	49.40
4512	AMEX	IYC	Tue, Jul 31, 2018	49.51	49.79	49.42	49.59
4511	AMEX	IYC	Mon, Jul 30, 2018	49.84	49.84	49.35	49.42
4510	AMEX	IYC	Fri, Jul 27, 2018	50.57	50.70	49.66	49.98
4509	AMEX	IYC	Thu, Jul 26, 2018	50.04	50.20	49.90	49.97
4508	AMEX	IYC	Wed, Jul 25, 2018	49.64	50.07	49.42	50.04
4507	AMEX	IYC	Tue, Jul 24, 2018	50.17	50.17	49.54	49.65
4506	AMEX	IYC	Mon, Jul 23, 2018	49.85	49.90	49.65	49.83
4505	AMEX	IYC	Fri, Jul 20, 2018	50.07	50.12	49.89	49.89
4504	AMEX	IYC	Thu, Jul 19, 2018	50.12	50.33	50.07	50.09
4503	AMEX	IYC	Wed, Jul 18, 2018	50.22	50.28	50.11	50.20
4502	AMEX	IYC	Tue, Jul 17, 2018	49.64	50.25	49.58	50.16
4501	AMEX	IYC	Mon, Jul 16, 2018	50.18	50.18	50.01	50.11
4500	AMEX	IYC	Fri, Jul 13, 2018	49.89	50.12	49.88	50.09
4499	AMEX	IYC	Thu, Jul 12, 2018	49.72	49.87	49.61	49.86
4498	AMEX	IYC	Wed, Jul 11, 2018	49.41	49.59	49.39	49.51
4497	AMEX	IYC	Tue, Jul 10, 2018	49.64	49.72	49.48	49.67
4496	AMEX	IYC	Mon, Jul 9, 2018	49.35	49.58	49.30	49.58
4495	AMEX	IYC	Fri, Jul 6, 2018	48.65	49.11	48.55	49.07
4494	AMEX	IYC	Thu, Jul 5, 2018	48.61	48.67	48.26	48.62
4493	AMEX	IYC	Tue, Jul 3, 2018	48.89	48.89	48.33	48.33
4492	AMEX	IYC	Mon, Jul 2, 2018	48.24	48.53	48.04	48.53
4491	AMEX	IYC	Fri, Jun 29, 2018	48.71	48.81	48.44	48.44
4490	AMEX	IYC	Thu, Jun 28, 2018	48.26	48.52	48.07	48.49
4489	AMEX	IYC	Wed, Jun 27, 2018	49.04	49.21	48.28	48.28
4488	AMEX	IYC	Tue, Jun 26, 2018	48.85	48.99	48.68	48.86
4487	AMEX	IYC	Mon, Jun 25, 2018	49.51	49.51	48.51	48.67
4486	AMEX	IYC	Fri, Jun 22, 2018	49.99	50.02	49.72	49.77
4485	AMEX	IYC	Thu, Jun 21, 2018	50.10	50.14	49.68	49.73
4484	AMEX	IYC	Wed, Jun 20, 2018	49.97	50.07	49.84	49.96
4483	AMEX	IYC	Tue, Jun 19, 2018	49.23	49.66	49.21	49.66
4482	AMEX	IYC	Mon, Jun 18, 2018	49.49	49.70	49.45	49.63
4481	AMEX	IYC	Fri, Jun 15, 2018	49.48	49.74	49.42	49.73
4480	AMEX	IYC	Thu, Jun 14, 2018	49.28	49.63	49.28	49.61
4479	AMEX	IYC	Wed, Jun 13, 2018	49.07	49.32	49.02	49.10
4478	AMEX	IYC	Tue, Jun 12, 2018	48.88	49.05	48.86	49.01
4477	AMEX	IYC	Mon, Jun 11, 2018	48.56	48.88	48.56	48.81
4476	AMEX	IYC	Fri, Jun 8, 2018	48.39	48.58	48.39	48.57
4475	AMEX	IYC	Thu, Jun 7, 2018	48.46	48.63	48.37	48.52
4474	AMEX	IYC	Wed, Jun 6, 2018	48.05	48.38	47.86	48.37
4473	AMEX	IYC	Tue, Jun 5, 2018	47.79	47.99	47.78	47.96
4472	AMEX	IYC	Mon, Jun 4, 2018	47.34	47.76	47.34	47.76
4471	AMEX	IYC	Fri, Jun 1, 2018	47.07	47.27	47.07	47.19
4470	AMEX	IYC	Thu, May 31, 2018	47.22	47.22	46.81	46.94
4469	AMEX	IYC	Wed, May 30, 2018	47.02	47.31	46.97	47.28
4468	AMEX	IYC	Tue, May 29, 2018	46.93	47.08	46.59	46.79
4467	AMEX	IYC	Fri, May 25, 2018	46.97	47.32	46.97	47.14
4466	AMEX	IYC	Thu, May 24, 2018	46.84	47.09	46.66	47.02
4465	AMEX	IYC	Wed, May 23, 2018	46.48	46.92	46.48	46.92
4464	AMEX	IYC	Tue, May 22, 2018	47.11	47.20	46.66	46.69
4463	AMEX	IYC	Mon, May 21, 2018	46.95	47.04	46.85	46.93
4462	AMEX	IYC	Fri, May 18, 2018	46.77	46.78	46.70	46.70
4461	AMEX	IYC	Thu, May 17, 2018	46.85	47.16	46.77	46.84
4460	AMEX	IYC	Wed, May 16, 2018	46.71	47.12	46.71	47.00
4459	AMEX	IYC	Tue, May 15, 2018	46.60	46.64	46.42	46.58
4458	AMEX	IYC	Mon, May 14, 2018	46.83	46.95	46.82	46.84
4457	AMEX	IYC	Fri, May 11, 2018	46.63	46.79	46.57	46.72
4456	AMEX	IYC	Thu, May 10, 2018	46.48	46.72	46.48	46.61
4455	AMEX	IYC	Wed, May 9, 2018	46.43	46.51	46.14	46.46
4454	AMEX	IYC	Tue, May 8, 2018	46.44	46.54	46.12	46.36
4453	AMEX	IYC	Mon, May 7, 2018	46.71	46.71	46.47	46.52
4452	AMEX	IYC	Fri, May 4, 2018	45.69	46.58	45.69	46.47
4451	AMEX	IYC	Thu, May 3, 2018	45.90	45.96	45.30	45.83
4450	AMEX	IYC	Wed, May 2, 2018	46.14	46.51	46.04	46.08
4449	AMEX	IYC	Tue, May 1, 2018	46.28	46.46	45.92	46.44
4448	AMEX	IYC	Mon, Apr 30, 2018	46.68	46.88	46.36	46.36
4447	AMEX	IYC	Fri, Apr 27, 2018	46.90	46.90	46.37	46.46
4446	AMEX	IYC	Thu, Apr 26, 2018	46.02	46.43	45.95	46.31
4445	AMEX	IYC	Wed, Apr 25, 2018	45.53	45.85	45.17	45.75
4444	AMEX	IYC	Tue, Apr 24, 2018	46.43	46.43	45.29	45.55
4443	AMEX	IYC	Mon, Apr 23, 2018	46.33	46.50	46.02	46.21
4442	AMEX	IYC	Fri, Apr 20, 2018	46.66	46.68	46.06	46.16
4441	AMEX	IYC	Thu, Apr 19, 2018	46.73	46.79	46.43	46.63
4440	AMEX	IYC	Wed, Apr 18, 2018	46.58	46.90	46.58	46.74
4439	AMEX	IYC	Tue, Apr 17, 2018	46.13	46.50	46.13	46.44
4438	AMEX	IYC	Mon, Apr 16, 2018	45.44	45.82	45.33	45.64
4437	AMEX	IYC	Fri, Apr 13, 2018	45.63	45.64	45.10	45.22
4436	AMEX	IYC	Thu, Apr 12, 2018	45.47	45.65	45.32	45.44
4435	AMEX	IYC	Wed, Apr 11, 2018	45.25	45.62	45.17	45.21
4434	AMEX	IYC	Tue, Apr 10, 2018	45.48	45.48	45.00	45.37
4433	AMEX	IYC	Mon, Apr 9, 2018	45.35	45.57	44.90	44.94
4432	AMEX	IYC	Fri, Apr 6, 2018	45.86	45.89	44.77	45.05
4431	AMEX	IYC	Thu, Apr 5, 2018	45.78	46.08	45.64	45.98
4430	AMEX	IYC	Wed, Apr 4, 2018	44.06	45.52	44.06	45.45
4429	AMEX	IYC	Tue, Apr 3, 2018	44.43	44.91	44.12	44.73
4428	AMEX	IYC	Mon, Apr 2, 2018	45.28	45.28	43.84	44.24
4427	AMEX	IYC	Thu, Mar 29, 2018	45.02	45.73	44.77	45.58
4426	AMEX	IYC	Wed, Mar 28, 2018	45.15	45.47	44.72	44.99
4425	AMEX	IYC	Tue, Mar 27, 2018	46.34	46.49	45.14	45.37
4424	AMEX	IYC	Mon, Mar 26, 2018	45.80	46.30	45.28	46.26
4423	AMEX	IYC	Fri, Mar 23, 2018	45.98	46.05	45.00	45.00
4422	AMEX	IYC	Thu, Mar 22, 2018	46.48	46.54	45.89	45.91
4421	AMEX	IYC	Wed, Mar 21, 2018	46.94	47.22	46.80	46.80
4420	AMEX	IYC	Tue, Mar 20, 2018	46.86	47.05	46.86	47.02
4419	AMEX	IYC	Mon, Mar 19, 2018	47.19	47.19	46.48	46.77
4418	AMEX	IYC	Fri, Mar 16, 2018	47.43	47.62	47.41	47.41
4417	AMEX	IYC	Thu, Mar 15, 2018	47.56	47.67	47.33	47.42
4416	AMEX	IYC	Wed, Mar 14, 2018	47.85	47.85	47.40	47.47
4415	AMEX	IYC	Tue, Mar 13, 2018	48.21	48.21	47.57	47.65
4414	AMEX	IYC	Mon, Mar 12, 2018	48.00	48.12	47.88	47.99
4413	AMEX	IYC	Fri, Mar 9, 2018	47.38	47.87	47.28	47.87
4412	AMEX	IYC	Thu, Mar 8, 2018	47.13	47.17	46.99	47.09
4411	AMEX	IYC	Wed, Mar 7, 2018	46.80	46.97	46.71	46.96
4410	AMEX	IYC	Tue, Mar 6, 2018	47.20	47.22	46.94	47.22
4409	AMEX	IYC	Mon, Mar 5, 2018	46.32	47.08	46.23	46.99
4408	AMEX	IYC	Fri, Mar 2, 2018	45.84	46.53	45.71	46.51
4407	AMEX	IYC	Thu, Mar 1, 2018	46.83	47.02	45.99	46.37
4406	AMEX	IYC	Wed, Feb 28, 2018	47.21	47.39	46.87	46.87
4405	AMEX	IYC	Tue, Feb 27, 2018	47.82	47.82	46.97	46.97
4404	AMEX	IYC	Mon, Feb 26, 2018	47.70	47.86	47.61	47.84
4403	AMEX	IYC	Fri, Feb 23, 2018	47.10	47.47	46.95	47.47
4402	AMEX	IYC	Thu, Feb 22, 2018	46.99	47.21	46.76	46.81
4401	AMEX	IYC	Wed, Feb 21, 2018	47.15	47.50	46.99	46.99
4400	AMEX	IYC	Tue, Feb 20, 2018	47.04	47.39	46.89	46.90
4399	AMEX	IYC	Fri, Feb 16, 2018	47.25	47.67	47.25	47.35
4398	AMEX	IYC	Thu, Feb 15, 2018	47.15	47.36	46.76	47.35
4397	AMEX	IYC	Wed, Feb 14, 2018	46.02	46.98	46.02	46.87
4396	AMEX	IYC	Tue, Feb 13, 2018	45.75	46.31	45.75	46.26
4395	AMEX	IYC	Mon, Feb 12, 2018	45.77	46.15	45.41	45.90
4394	AMEX	IYC	Fri, Feb 9, 2018	45.55	45.73	43.81	45.32
4393	AMEX	IYC	Thu, Feb 8, 2018	47.08	47.08	45.17	45.17
4392	AMEX	IYC	Wed, Feb 7, 2018	47.05	47.70	47.03	47.07
4391	AMEX	IYC	Tue, Feb 6, 2018	45.20	47.16	44.98	47.10
4390	AMEX	IYC	Mon, Feb 5, 2018	47.33	47.88	45.90	46.11
4389	AMEX	IYC	Fri, Feb 2, 2018	48.55	48.80	47.78	47.79
4388	AMEX	IYC	Thu, Feb 1, 2018	48.52	48.90	48.26	48.35
4387	AMEX	IYC	Wed, Jan 31, 2018	49.27	49.37	48.76	48.85
4386	AMEX	IYC	Tue, Jan 30, 2018	48.96	49.17	48.79	49.07
4385	AMEX	IYC	Mon, Jan 29, 2018	49.36	49.63	49.28	49.41
4384	AMEX	IYC	Fri, Jan 26, 2018	49.09	49.37	48.96	49.37
4383	AMEX	IYC	Thu, Jan 25, 2018	49.08	49.08	48.74	48.94
4382	AMEX	IYC	Wed, Jan 24, 2018	48.95	49.17	48.52	48.90
4381	AMEX	IYC	Tue, Jan 23, 2018	48.67	48.87	48.59	48.83
4380	AMEX	IYC	Mon, Jan 22, 2018	47.99	48.48	47.96	48.48
4379	AMEX	IYC	Fri, Jan 19, 2018	47.93	47.97	47.67	47.97
4378	AMEX	IYC	Thu, Jan 18, 2018	47.55	47.68	47.48	47.59
4377	AMEX	IYC	Wed, Jan 17, 2018	47.52	47.64	47.36	47.55
4376	AMEX	IYC	Tue, Jan 16, 2018	47.79	47.92	47.23	47.30
4375	AMEX	IYC	Fri, Jan 12, 2018	47.01	47.56	47.01	47.52
4374	AMEX	IYC	Thu, Jan 11, 2018	46.25	46.92	46.25	46.92
4373	AMEX	IYC	Wed, Jan 10, 2018	45.94	46.16	45.87	46.16
4372	AMEX	IYC	Tue, Jan 9, 2018	46.18	46.20	46.00	46.07
4371	AMEX	IYC	Mon, Jan 8, 2018	45.98	46.04	45.93	46.04
4370	AMEX	IYC	Fri, Jan 5, 2018	45.78	45.97	45.72	45.97
4369	AMEX	IYC	Thu, Jan 4, 2018	45.74	45.77	45.40	45.61
4368	AMEX	IYC	Wed, Jan 3, 2018	45.50	45.63	45.50	45.60
4367	AMEX	IYC	Tue, Jan 2, 2018	44.99	45.44	44.99	45.42
4366	AMEX	IYC	Fri, Dec 29, 2017	45.08	45.09	44.81	44.81
4365	AMEX	IYC	Thu, Dec 28, 2017	45.11	45.11	44.98	45.10
4364	AMEX	IYC	Wed, Dec 27, 2017	45.10	45.10	44.95	44.99
4363	AMEX	IYC	Tue, Dec 26, 2017	44.95	45.10	44.95	45.04
4362	AMEX	IYC	Fri, Dec 22, 2017	45.03	45.03	44.91	44.96
4361	AMEX	IYC	Thu, Dec 21, 2017	44.86	45.13	44.86	45.02
4360	AMEX	IYC	Wed, Dec 20, 2017	45.04	45.04	44.77	44.78
4359	AMEX	IYC	Tue, Dec 19, 2017	44.93	44.93	44.78	44.85
4358	AMEX	IYC	Mon, Dec 18, 2017	44.97	45.03	44.87	44.88
4357	AMEX	IYC	Fri, Dec 15, 2017	44.50	44.71	44.50	44.59
4356	AMEX	IYC	Thu, Dec 14, 2017	44.27	44.42	44.25	44.30
4355	AMEX	IYC	Wed, Dec 13, 2017	44.27	44.29	44.18	44.20
4354	AMEX	IYC	Tue, Dec 12, 2017	44.36	44.36	44.20	44.20
4353	AMEX	IYC	Mon, Dec 11, 2017	44.14	44.22	44.11	44.21
4352	AMEX	IYC	Fri, Dec 8, 2017	44.07	44.23	44.06	44.09
4351	AMEX	IYC	Thu, Dec 7, 2017	43.77	43.97	43.77	44.09
4350	AMEX	IYC	Wed, Dec 6, 2017	43.93	43.99	43.77	43.77
4349	AMEX	IYC	Tue, Dec 5, 2017	44.31	44.33	44.00	44.00
4348	AMEX	IYC	Mon, Dec 4, 2017	44.16	44.49	44.16	44.26
4347	AMEX	IYC	Fri, Dec 1, 2017	43.65	43.87	43.28	43.78
4346	AMEX	IYC	Thu, Nov 30, 2017	43.65	43.95	43.50	43.82
4345	AMEX	IYC	Wed, Nov 29, 2017	43.19	43.58	43.19	43.50
4344	AMEX	IYC	Tue, Nov 28, 2017	42.71	43.16	42.51	43.16
4343	AMEX	IYC	Mon, Nov 27, 2017	42.73	42.78	42.60	42.63
4342	AMEX	IYC	Fri, Nov 24, 2017	42.69	42.69	42.63	42.63
4341	AMEX	IYC	Wed, Nov 22, 2017	42.57	42.67	42.42	42.61
4340	AMEX	IYC	Tue, Nov 21, 2017	42.39	42.52	42.32	42.50
4339	AMEX	IYC	Mon, Nov 20, 2017	42.29	42.32	42.22	42.27
4338	AMEX	IYC	Fri, Nov 17, 2017	42.24	42.32	42.19	42.28
4337	AMEX	IYC	Thu, Nov 16, 2017	41.78	42.17	41.78	42.13
4336	AMEX	IYC	Wed, Nov 15, 2017	41.53	41.65	41.43	41.59
4335	AMEX	IYC	Tue, Nov 14, 2017	41.57	41.76	41.53	41.75
4334	AMEX	IYC	Mon, Nov 13, 2017	41.59	41.89	41.59	41.73
4333	AMEX	IYC	Fri, Nov 10, 2017	41.52	41.74	41.52	41.69
4332	AMEX	IYC	Thu, Nov 9, 2017	41.25	41.56	41.21	41.53
4331	AMEX	IYC	Wed, Nov 8, 2017	41.36	41.50	41.31	41.45
4330	AMEX	IYC	Tue, Nov 7, 2017	41.52	41.60	41.33	41.36
4329	AMEX	IYC	Mon, Nov 6, 2017	41.38	41.60	41.30	41.58
4328	AMEX	IYC	Fri, Nov 3, 2017	41.19	41.42	41.07	41.38
4327	AMEX	IYC	Thu, Nov 2, 2017	41.35	41.35	41.11	41.21
4326	AMEX	IYC	Wed, Nov 1, 2017	41.43	41.52	41.34	41.34
4325	AMEX	IYC	Tue, Oct 31, 2017	41.27	41.31	41.26	41.28
4324	AMEX	IYC	Mon, Oct 30, 2017	41.27	41.30	41.13	41.23
4323	AMEX	IYC	Fri, Oct 27, 2017	41.21	41.39	40.96	41.37
4322	AMEX	IYC	Thu, Oct 26, 2017	41.05	41.20	40.95	40.95
4321	AMEX	IYC	Wed, Oct 25, 2017	41.14	41.16	40.85	41.01
4320	AMEX	IYC	Tue, Oct 24, 2017	41.13	41.27	41.13	41.20
4319	AMEX	IYC	Mon, Oct 23, 2017	41.44	41.46	41.14	41.17
4318	AMEX	IYC	Fri, Oct 20, 2017	41.39	41.45	41.32	41.40
4317	AMEX	IYC	Thu, Oct 19, 2017	41.14	41.26	41.06	41.23
4316	AMEX	IYC	Wed, Oct 18, 2017	41.41	41.41	41.28	41.29
4315	AMEX	IYC	Tue, Oct 17, 2017	41.30	41.41	41.28	41.33
4314	AMEX	IYC	Mon, Oct 16, 2017	41.37	41.37	41.25	41.32
4313	AMEX	IYC	Fri, Oct 13, 2017	41.27	41.37	41.20	41.31
4312	AMEX	IYC	Thu, Oct 12, 2017	41.30	41.30	41.13	41.18
4311	AMEX	IYC	Wed, Oct 11, 2017	41.43	41.44	41.35	41.40
4310	AMEX	IYC	Tue, Oct 10, 2017	41.46	41.49	41.31	41.36
4309	AMEX	IYC	Mon, Oct 9, 2017	41.58	41.58	41.24	41.28
4308	AMEX	IYC	Fri, Oct 6, 2017	41.45	41.61	41.45	41.49
4307	AMEX	IYC	Thu, Oct 5, 2017	41.43	41.66	41.43	41.64
4306	AMEX	IYC	Wed, Oct 4, 2017	41.28	41.47	41.28	41.38
4305	AMEX	IYC	Tue, Oct 3, 2017	41.07	41.27	41.07	41.26
4304	AMEX	IYC	Mon, Oct 2, 2017	41.07	41.11	41.02	41.05
4303	AMEX	IYC	Fri, Sep 29, 2017	40.94	41.06	40.88	41.01
4302	AMEX	IYC	Thu, Sep 28, 2017	40.88	40.93	40.84	40.89
4301	AMEX	IYC	Wed, Sep 27, 2017	40.88	41.06	40.78	40.98
4300	AMEX	IYC	Tue, Sep 26, 2017	40.88	40.88	40.72	40.74
4299	AMEX	IYC	Mon, Sep 25, 2017	40.86	41.01	40.78	40.76
4298	AMEX	IYC	Fri, Sep 22, 2017	40.83	40.99	40.83	40.98
4297	AMEX	IYC	Thu, Sep 21, 2017	40.99	40.99	40.84	40.89
4296	AMEX	IYC	Wed, Sep 20, 2017	40.87	41.04	40.79	40.98
4295	AMEX	IYC	Tue, Sep 19, 2017	41.02	41.02	40.78	40.88
4294	AMEX	IYC	Mon, Sep 18, 2017	41.15	41.23	40.91	40.95
4293	AMEX	IYC	Fri, Sep 15, 2017	41.03	41.13	41.03	41.11
4292	AMEX	IYC	Thu, Sep 14, 2017	41.33	41.33	41.14	41.17
4291	AMEX	IYC	Wed, Sep 13, 2017	41.23	41.44	41.23	41.41
4290	AMEX	IYC	Tue, Sep 12, 2017	41.02	41.15	40.97	41.13
4289	AMEX	IYC	Mon, Sep 11, 2017	40.87	40.95	40.85	40.92
4288	AMEX	IYC	Fri, Sep 8, 2017	40.80	40.80	40.61	40.71
4287	AMEX	IYC	Thu, Sep 7, 2017	41.22	41.22	40.81	40.89
4286	AMEX	IYC	Wed, Sep 6, 2017	40.90	41.16	40.89	41.10
4285	AMEX	IYC	Tue, Sep 5, 2017	40.91	41.07	40.67	40.86
4284	AMEX	IYC	Fri, Sep 1, 2017	40.97	41.05	40.96	41.00
4283	AMEX	IYC	Thu, Aug 31, 2017	40.76	40.89	40.76	40.86
4282	AMEX	IYC	Wed, Aug 30, 2017	40.38	40.71	40.38	40.66
4281	AMEX	IYC	Tue, Aug 29, 2017	40.14	40.43	40.13	40.38
4280	AMEX	IYC	Mon, Aug 28, 2017	40.47	40.47	40.35	40.38
4279	AMEX	IYC	Fri, Aug 25, 2017	40.36	40.50	40.31	40.38
4278	AMEX	IYC	Thu, Aug 24, 2017	40.60	40.69	40.19	40.20
4277	AMEX	IYC	Wed, Aug 23, 2017	40.58	40.58	40.43	40.48
4276	AMEX	IYC	Tue, Aug 22, 2017	40.50	40.85	40.50	40.81
4275	AMEX	IYC	Mon, Aug 21, 2017	40.28	40.45	40.25	40.40
4274	AMEX	IYC	Fri, Aug 18, 2017	40.39	40.52	40.30	40.30
4273	AMEX	IYC	Thu, Aug 17, 2017	40.71	41.01	40.44	40.44
4272	AMEX	IYC	Wed, Aug 16, 2017	41.04	41.19	41.02	41.09
4271	AMEX	IYC	Tue, Aug 15, 2017	41.29	41.29	40.91	40.91
4270	AMEX	IYC	Mon, Aug 14, 2017	41.24	41.35	41.18	41.22
4269	AMEX	IYC	Fri, Aug 11, 2017	40.78	41.07	40.78	40.99
4268	AMEX	IYC	Thu, Aug 10, 2017	41.20	41.27	40.78	40.78
4267	AMEX	IYC	Wed, Aug 9, 2017	41.15	41.39	41.08	41.37
4266	AMEX	IYC	Tue, Aug 8, 2017	41.65	41.79	41.48	41.53
4265	AMEX	IYC	Mon, Aug 7, 2017	41.59	41.67	41.55	41.62
4264	AMEX	IYC	Fri, Aug 4, 2017	41.60	41.60	41.40	41.51
4263	AMEX	IYC	Thu, Aug 3, 2017	41.69	41.74	41.50	41.53
4262	AMEX	IYC	Wed, Aug 2, 2017	41.84	41.84	41.49	41.71
4261	AMEX	IYC	Tue, Aug 1, 2017	41.92	41.92	41.81	41.89
4260	AMEX	IYC	Mon, Jul 31, 2017	41.89	41.91	41.61	41.74
4259	AMEX	IYC	Fri, Jul 28, 2017	41.60	41.75	41.56	41.72
4258	AMEX	IYC	Thu, Jul 27, 2017	41.86	42.13	41.61	41.92
4257	AMEX	IYC	Wed, Jul 26, 2017	41.72	41.73	41.65	41.69
4256	AMEX	IYC	Tue, Jul 25, 2017	41.51	41.76	41.50	41.69
4255	AMEX	IYC	Mon, Jul 24, 2017	41.41	41.44	41.34	41.37
4254	AMEX	IYC	Fri, Jul 21, 2017	41.33	41.42	41.31	41.42
4253	AMEX	IYC	Thu, Jul 20, 2017	41.56	41.56	41.34	41.42
4252	AMEX	IYC	Wed, Jul 19, 2017	41.38	41.56	41.38	41.52
4251	AMEX	IYC	Tue, Jul 18, 2017	41.26	41.40	41.22	41.34
4250	AMEX	IYC	Mon, Jul 17, 2017	41.18	41.33	41.18	41.27
4249	AMEX	IYC	Fri, Jul 14, 2017	41.11	41.18	41.01	41.15
4248	AMEX	IYC	Thu, Jul 13, 2017	41.03	41.09	41.01	41.03
4247	AMEX	IYC	Wed, Jul 12, 2017	40.86	40.99	40.86	40.97
4246	AMEX	IYC	Tue, Jul 11, 2017	40.66	40.71	40.55	40.61
4245	AMEX	IYC	Mon, Jul 10, 2017	40.77	40.77	40.65	40.70
4244	AMEX	IYC	Fri, Jul 7, 2017	40.57	40.81	40.43	40.78
4243	AMEX	IYC	Thu, Jul 6, 2017	40.74	40.74	40.48	40.49
4242	AMEX	IYC	Wed, Jul 5, 2017	40.83	40.92	40.72	40.86
4241	AMEX	IYC	Mon, Jul 3, 2017	41.07	41.26	40.90	40.91
4240	AMEX	IYC	Fri, Jun 30, 2017	41.14	41.14	40.95	41.03
4239	AMEX	IYC	Thu, Jun 29, 2017	41.27	41.27	40.63	40.93
4238	AMEX	IYC	Wed, Jun 28, 2017	41.06	41.38	41.06	41.33
4237	AMEX	IYC	Tue, Jun 27, 2017	41.20	41.34	40.96	40.96
4236	AMEX	IYC	Mon, Jun 26, 2017	41.27	41.38	41.20	41.19
4235	AMEX	IYC	Fri, Jun 23, 2017	41.14	41.15	41.00	41.12
4234	AMEX	IYC	Thu, Jun 22, 2017	41.36	41.36	41.19	41.19
4233	AMEX	IYC	Wed, Jun 21, 2017	41.30	41.35	41.19	41.29
4232	AMEX	IYC	Tue, Jun 20, 2017	41.69	41.81	41.23	41.23
4231	AMEX	IYC	Mon, Jun 19, 2017	41.62	41.77	41.48	41.73
4230	AMEX	IYC	Fri, Jun 16, 2017	41.50	41.50	41.18	41.38
4229	AMEX	IYC	Thu, Jun 15, 2017	41.51	41.66	41.29	41.58
4228	AMEX	IYC	Wed, Jun 14, 2017	41.81	41.92	41.67	41.85
4227	AMEX	IYC	Tue, Jun 13, 2017	41.71	41.87	41.70	41.84
4226	AMEX	IYC	Mon, Jun 12, 2017	41.56	41.69	41.50	41.59
4225	AMEX	IYC	Fri, Jun 9, 2017	41.95	41.96	41.45	41.69
4224	AMEX	IYC	Thu, Jun 8, 2017	42.12	42.12	41.84	41.90
4223	AMEX	IYC	Wed, Jun 7, 2017	42.06	42.12	41.97	42.10
4222	AMEX	IYC	Tue, Jun 6, 2017	42.39	42.39	41.99	41.99
4221	AMEX	IYC	Mon, Jun 5, 2017	42.54	42.54	42.35	42.39
4220	AMEX	IYC	Fri, Jun 2, 2017	42.43	42.55	42.35	42.52
4219	AMEX	IYC	Thu, Jun 1, 2017	42.00	42.33	41.92	42.33
4218	AMEX	IYC	Wed, May 31, 2017	41.81	41.88	41.57	41.88
4217	AMEX	IYC	Tue, May 30, 2017	41.79	41.83	41.74	41.75
4216	AMEX	IYC	Fri, May 26, 2017	41.70	41.78	41.70	41.78
4215	AMEX	IYC	Thu, May 25, 2017	41.40	41.76	41.40	41.67
4214	AMEX	IYC	Wed, May 24, 2017	41.14	41.27	41.08	41.25
4213	AMEX	IYC	Tue, May 23, 2017	41.30	41.30	41.12	41.13
4212	AMEX	IYC	Mon, May 22, 2017	41.05	41.30	41.05	41.27
4211	AMEX	IYC	Fri, May 19, 2017	40.92	41.18	40.89	41.05
4210	AMEX	IYC	Thu, May 18, 2017	40.55	40.89	40.55	40.77
4209	AMEX	IYC	Wed, May 17, 2017	40.87	40.94	40.51	40.51
4208	AMEX	IYC	Tue, May 16, 2017	41.35	41.35	41.16	41.18
4207	AMEX	IYC	Mon, May 15, 2017	41.27	41.48	41.27	41.32
4206	AMEX	IYC	Fri, May 12, 2017	41.41	41.41	41.25	41.26
4205	AMEX	IYC	Thu, May 11, 2017	41.48	41.48	41.19	41.40
4204	AMEX	IYC	Wed, May 10, 2017	41.54	41.61	41.49	41.61
4203	AMEX	IYC	Tue, May 9, 2017	41.57	41.72	41.55	41.67
4202	AMEX	IYC	Mon, May 8, 2017	41.64	41.64	41.38	41.47
4201	AMEX	IYC	Fri, May 5, 2017	41.46	41.53	41.31	41.53
4200	AMEX	IYC	Thu, May 4, 2017	41.40	41.40	41.20	41.34
4199	AMEX	IYC	Wed, May 3, 2017	41.54	41.61	41.22	41.31
4198	AMEX	IYC	Tue, May 2, 2017	41.44	41.51	41.30	41.51
4197	AMEX	IYC	Mon, May 1, 2017	41.48	41.54	41.36	41.41
4196	AMEX	IYC	Fri, Apr 28, 2017	41.67	41.67	41.28	41.31
4195	AMEX	IYC	Thu, Apr 27, 2017	41.44	41.53	41.37	41.50
4194	AMEX	IYC	Wed, Apr 26, 2017	41.22	41.50	41.22	41.34
4193	AMEX	IYC	Tue, Apr 25, 2017	40.97	41.21	40.97	41.15
4192	AMEX	IYC	Mon, Apr 24, 2017	40.92	41.00	40.80	40.82
4191	AMEX	IYC	Fri, Apr 21, 2017	40.57	40.59	40.48	40.56
4190	AMEX	IYC	Thu, Apr 20, 2017	40.30	40.66	40.30	40.59
4189	AMEX	IYC	Wed, Apr 19, 2017	40.23	40.37	40.14	40.18
4188	AMEX	IYC	Tue, Apr 18, 2017	40.01	40.15	39.93	40.12
4187	AMEX	IYC	Mon, Apr 17, 2017	39.91	40.14	39.91	40.14
4186	AMEX	IYC	Thu, Apr 13, 2017	40.02	40.06	39.80	39.80
4185	AMEX	IYC	Wed, Apr 12, 2017	40.22	40.22	40.06	40.06
4184	AMEX	IYC	Tue, Apr 11, 2017	40.22	40.22	39.96	40.22
4183	AMEX	IYC	Mon, Apr 10, 2017	40.06	40.33	40.06	40.22
4182	AMEX	IYC	Fri, Apr 7, 2017	40.12	40.18	40.01	40.08
4181	AMEX	IYC	Thu, Apr 6, 2017	39.93	40.24	39.93	40.14
4180	AMEX	IYC	Wed, Apr 5, 2017	40.18	40.40	39.95	39.98
4179	AMEX	IYC	Tue, Apr 4, 2017	40.03	40.10	40.00	40.06
4178	AMEX	IYC	Mon, Apr 3, 2017	40.21	40.26	39.93	40.09
4177	AMEX	IYC	Fri, Mar 31, 2017	40.12	40.30	40.12	40.23
4176	AMEX	IYC	Thu, Mar 30, 2017	40.04	40.23	40.04	40.21
4175	AMEX	IYC	Wed, Mar 29, 2017	39.80	40.07	39.80	40.04
4174	AMEX	IYC	Tue, Mar 28, 2017	39.54	39.91	39.54	39.86
4173	AMEX	IYC	Mon, Mar 27, 2017	39.16	39.61	39.14	39.57
4172	AMEX	IYC	Fri, Mar 24, 2017	39.56	39.66	39.44	39.53
4171	AMEX	IYC	Thu, Mar 23, 2017	39.52	39.78	39.51	39.49
4170	AMEX	IYC	Wed, Mar 22, 2017	39.38	39.56	39.29	39.54
4169	AMEX	IYC	Tue, Mar 21, 2017	39.96	39.96	39.37	39.39
4168	AMEX	IYC	Mon, Mar 20, 2017	40.01	40.01	39.81	39.85
4167	AMEX	IYC	Fri, Mar 17, 2017	40.05	40.05	39.93	40.00
4166	AMEX	IYC	Thu, Mar 16, 2017	39.97	40.03	39.89	39.95
4165	AMEX	IYC	Wed, Mar 15, 2017	39.70	39.99	39.70	39.94
4164	AMEX	IYC	Tue, Mar 14, 2017	39.70	39.72	39.58	39.70
4163	AMEX	IYC	Mon, Mar 13, 2017	39.74	39.79	39.71	39.76
4162	AMEX	IYC	Fri, Mar 10, 2017	39.83	39.83	39.65	39.74
4161	AMEX	IYC	Thu, Mar 9, 2017	39.71	39.79	39.58	39.68
4160	AMEX	IYC	Wed, Mar 8, 2017	39.62	39.80	39.62	39.71
4159	AMEX	IYC	Tue, Mar 7, 2017	39.70	39.78	39.59	39.61
4158	AMEX	IYC	Mon, Mar 6, 2017	39.90	39.90	39.65	39.78
4157	AMEX	IYC	Fri, Mar 3, 2017	39.96	40.00	39.80	39.91
4156	AMEX	IYC	Thu, Mar 2, 2017	40.08	40.13	40.00	40.01
4155	AMEX	IYC	Wed, Mar 1, 2017	40.14	40.25	40.09	40.14
4154	AMEX	IYC	Tue, Feb 28, 2017	39.99	39.99	39.77	39.80
4153	AMEX	IYC	Mon, Feb 27, 2017	40.06	40.13	39.98	40.11
4152	AMEX	IYC	Fri, Feb 24, 2017	39.77	40.09	39.76	40.08
4151	AMEX	IYC	Thu, Feb 23, 2017	40.19	40.19	39.85	39.87
4150	AMEX	IYC	Wed, Feb 22, 2017	40.19	40.19	40.05	40.12
4149	AMEX	IYC	Tue, Feb 21, 2017	40.13	40.22	39.95	40.18
4148	AMEX	IYC	Fri, Feb 17, 2017	39.73	39.92	39.73	39.92
4147	AMEX	IYC	Thu, Feb 16, 2017	39.91	39.92	39.73	39.81
4146	AMEX	IYC	Wed, Feb 15, 2017	39.59	39.96	39.59	39.95
4145	AMEX	IYC	Tue, Feb 14, 2017	39.46	39.65	39.45	39.64
4144	AMEX	IYC	Mon, Feb 13, 2017	39.54	39.57	39.46	39.47
4143	AMEX	IYC	Fri, Feb 10, 2017	39.34	39.44	39.32	39.42
4142	AMEX	IYC	Thu, Feb 9, 2017	39.02	39.34	39.00	39.30
4141	AMEX	IYC	Wed, Feb 8, 2017	38.79	38.99	38.77	38.96
4140	AMEX	IYC	Tue, Feb 7, 2017	38.80	38.86	38.73	38.76
4139	AMEX	IYC	Mon, Feb 6, 2017	38.83	38.83	38.69	38.72
4138	AMEX	IYC	Fri, Feb 3, 2017	38.74	38.88	38.71	38.83
4137	AMEX	IYC	Thu, Feb 2, 2017	38.79	38.94	38.79	38.81
4136	AMEX	IYC	Wed, Feb 1, 2017	39.00	39.00	38.73	38.83
4135	AMEX	IYC	Tue, Jan 31, 2017	38.75	38.92	38.65	38.90
4134	AMEX	IYC	Mon, Jan 30, 2017	38.86	38.95	38.62	38.95
4133	AMEX	IYC	Fri, Jan 27, 2017	39.19	39.19	38.91	38.99
4132	AMEX	IYC	Thu, Jan 26, 2017	39.10	39.30	39.10	39.19
4131	AMEX	IYC	Wed, Jan 25, 2017	39.02	39.13	38.98	39.04
4130	AMEX	IYC	Tue, Jan 24, 2017	38.70	38.92	38.68	38.88
4129	AMEX	IYC	Mon, Jan 23, 2017	38.61	38.66	38.46	38.64
4128	AMEX	IYC	Fri, Jan 20, 2017	38.74	38.84	38.61	38.70
4127	AMEX	IYC	Thu, Jan 19, 2017	38.86	38.89	38.57	38.64
4126	AMEX	IYC	Wed, Jan 18, 2017	38.80	38.81	38.65	38.81
4125	AMEX	IYC	Tue, Jan 17, 2017	38.73	38.95	38.73	38.84
4124	AMEX	IYC	Fri, Jan 13, 2017	38.69	38.81	38.69	38.76
4123	AMEX	IYC	Thu, Jan 12, 2017	38.63	38.69	38.38	38.68
4122	AMEX	IYC	Wed, Jan 11, 2017	38.61	38.69	38.47	38.69
4121	AMEX	IYC	Tue, Jan 10, 2017	38.43	38.72	38.42	38.58
4120	AMEX	IYC	Mon, Jan 9, 2017	38.44	38.50	38.38	38.44
4119	AMEX	IYC	Fri, Jan 6, 2017	38.25	38.54	38.24	38.41
4118	AMEX	IYC	Thu, Jan 5, 2017	38.09	38.30	38.06	38.28
4117	AMEX	IYC	Wed, Jan 4, 2017	37.93	38.32	37.93	38.26
4116	AMEX	IYC	Tue, Jan 3, 2017	37.99	38.06	37.69	37.88
4115	AMEX	IYC	Fri, Dec 30, 2016	38.10	38.10	37.65	37.76
4114	AMEX	IYC	Thu, Dec 29, 2016	38.12	38.20	38.00	38.06
4113	AMEX	IYC	Wed, Dec 28, 2016	38.45	38.45	38.09	38.11
4112	AMEX	IYC	Tue, Dec 27, 2016	38.27	38.50	38.27	38.37
4111	AMEX	IYC	Fri, Dec 23, 2016	38.25	38.33	38.19	38.23
4110	AMEX	IYC	Thu, Dec 22, 2016	38.65	38.65	38.20	38.28
4109	AMEX	IYC	Wed, Dec 21, 2016	38.72	38.75	38.65	38.68
4108	AMEX	IYC	Tue, Dec 20, 2016	38.72	38.94	38.72	38.75
4107	AMEX	IYC	Mon, Dec 19, 2016	38.58	38.75	38.55	38.61
4106	AMEX	IYC	Fri, Dec 16, 2016	38.66	38.76	38.45	38.50
4105	AMEX	IYC	Thu, Dec 15, 2016	38.63	38.84	38.59	38.61
4104	AMEX	IYC	Wed, Dec 14, 2016	38.78	38.88	38.55	38.59
4103	AMEX	IYC	Tue, Dec 13, 2016	38.60	38.93	38.60	38.79
4102	AMEX	IYC	Mon, Dec 12, 2016	38.68	38.68	38.44	38.49
4101	AMEX	IYC	Fri, Dec 9, 2016	38.72	38.78	38.64	38.78
4100	AMEX	IYC	Thu, Dec 8, 2016	38.67	38.81	38.58	38.62
4099	AMEX	IYC	Wed, Dec 7, 2016	38.06	38.69	38.01	38.63
4098	AMEX	IYC	Tue, Dec 6, 2016	37.91	38.07	37.81	38.07
4097	AMEX	IYC	Mon, Dec 5, 2016	37.75	37.92	37.65	37.84
4096	AMEX	IYC	Fri, Dec 2, 2016	37.68	37.80	37.58	37.63
4095	AMEX	IYC	Thu, Dec 1, 2016	37.71	37.88	37.56	37.71
4094	AMEX	IYC	Wed, Nov 30, 2016	38.06	38.06	37.78	37.80
4093	AMEX	IYC	Tue, Nov 29, 2016	37.99	38.10	37.97	38.04
4092	AMEX	IYC	Mon, Nov 28, 2016	38.10	38.10	37.86	37.96
4091	AMEX	IYC	Fri, Nov 25, 2016	38.16	38.19	38.14	38.18
4090	AMEX	IYC	Wed, Nov 23, 2016	37.92	38.07	37.92	38.07
4089	AMEX	IYC	Tue, Nov 22, 2016	37.74	38.05	37.74	38.02
4088	AMEX	IYC	Mon, Nov 21, 2016	37.48	37.62	37.48	37.61
4087	AMEX	IYC	Fri, Nov 18, 2016	37.47	37.50	37.34	37.37
4086	AMEX	IYC	Thu, Nov 17, 2016	37.05	37.45	37.05	37.44
4085	AMEX	IYC	Wed, Nov 16, 2016	36.85	37.08	36.85	37.06
4084	AMEX	IYC	Tue, Nov 15, 2016	36.89	36.93	36.74	36.90
4083	AMEX	IYC	Mon, Nov 14, 2016	36.76	36.90	36.71	36.80
4082	AMEX	IYC	Fri, Nov 11, 2016	36.41	36.62	36.37	36.62
4081	AMEX	IYC	Thu, Nov 10, 2016	36.56	36.85	36.34	36.49
4080	AMEX	IYC	Wed, Nov 9, 2016	35.47	36.43	35.46	36.40
4079	AMEX	IYC	Tue, Nov 8, 2016	35.80	36.16	35.76	36.07
4078	AMEX	IYC	Mon, Nov 7, 2016	35.72	36.04	35.70	36.04
4077	AMEX	IYC	Fri, Nov 4, 2016	35.32	35.54	35.23	35.25
4076	AMEX	IYC	Thu, Nov 3, 2016	35.63	35.75	35.31	35.36
4075	AMEX	IYC	Wed, Nov 2, 2016	35.60	35.74	35.49	35.57
4074	AMEX	IYC	Tue, Nov 1, 2016	35.91	36.06	35.45	35.66
4073	AMEX	IYC	Mon, Oct 31, 2016	35.86	35.96	35.83	35.93
4072	AMEX	IYC	Fri, Oct 28, 2016	35.71	36.00	35.66	35.80
4071	AMEX	IYC	Thu, Oct 27, 2016	36.45	36.45	36.02	36.07
4070	AMEX	IYC	Wed, Oct 26, 2016	36.30	36.44	36.29	36.32
4069	AMEX	IYC	Tue, Oct 25, 2016	36.70	36.74	36.51	36.53
4068	AMEX	IYC	Mon, Oct 24, 2016	36.73	36.86	36.73	36.85
4067	AMEX	IYC	Fri, Oct 21, 2016	36.25	36.62	36.25	36.58
4066	AMEX	IYC	Thu, Oct 20, 2016	36.34	36.43	36.21	36.43
4065	AMEX	IYC	Wed, Oct 19, 2016	36.29	36.38	36.18	36.36
4064	AMEX	IYC	Tue, Oct 18, 2016	36.34	36.34	36.20	36.23
4063	AMEX	IYC	Mon, Oct 17, 2016	36.22	36.25	35.97	35.97
4062	AMEX	IYC	Fri, Oct 14, 2016	36.46	36.49	36.28	36.28
4061	AMEX	IYC	Thu, Oct 13, 2016	36.16	36.42	35.98	36.30
4060	AMEX	IYC	Wed, Oct 12, 2016	36.25	36.52	36.23	36.37
4059	AMEX	IYC	Tue, Oct 11, 2016	36.56	36.56	36.16	36.21
4058	AMEX	IYC	Mon, Oct 10, 2016	36.65	36.69	36.62	36.62
4057	AMEX	IYC	Fri, Oct 7, 2016	36.75	36.79	36.43	36.52
4056	AMEX	IYC	Thu, Oct 6, 2016	36.62	36.75	36.55	36.70
4055	AMEX	IYC	Wed, Oct 5, 2016	36.75	36.81	36.72	36.72
4054	AMEX	IYC	Tue, Oct 4, 2016	36.81	36.90	36.55	36.62
4053	AMEX	IYC	Mon, Oct 3, 2016	36.71	36.77	36.63	36.74
4052	AMEX	IYC	Fri, Sep 30, 2016	36.57	36.86	36.55	36.78
4051	AMEX	IYC	Thu, Sep 29, 2016	36.63	36.74	36.35	36.44
4050	AMEX	IYC	Wed, Sep 28, 2016	36.60	36.66	36.51	36.66
4049	AMEX	IYC	Tue, Sep 27, 2016	36.27	36.59	36.27	36.57
4048	AMEX	IYC	Mon, Sep 26, 2016	36.52	36.53	36.23	36.24
4047	AMEX	IYC	Fri, Sep 23, 2016	36.71	36.82	36.71	36.76
4046	AMEX	IYC	Thu, Sep 22, 2016	36.61	36.82	36.61	36.79
4045	AMEX	IYC	Wed, Sep 21, 2016	36.32	36.52	36.13	36.51
4044	AMEX	IYC	Tue, Sep 20, 2016	36.30	36.35	36.18	36.24
4043	AMEX	IYC	Mon, Sep 19, 2016	36.36	36.41	36.10	36.18
4042	AMEX	IYC	Fri, Sep 16, 2016	36.36	36.36	36.19	36.27
4041	AMEX	IYC	Thu, Sep 15, 2016	36.01	36.38	35.91	36.36
4040	AMEX	IYC	Wed, Sep 14, 2016	36.15	36.28	36.01	36.04
4039	AMEX	IYC	Tue, Sep 13, 2016	36.39	36.41	36.05	36.14
4038	AMEX	IYC	Mon, Sep 12, 2016	35.97	36.65	35.97	36.62
4037	AMEX	IYC	Fri, Sep 9, 2016	36.73	36.73	36.12	36.12
4036	AMEX	IYC	Thu, Sep 8, 2016	37.05	37.11	36.90	36.97
4035	AMEX	IYC	Wed, Sep 7, 2016	37.10	37.19	37.08	37.17
4034	AMEX	IYC	Tue, Sep 6, 2016	37.12	37.12	36.90	37.12
4033	AMEX	IYC	Fri, Sep 2, 2016	36.95	37.16	36.95	37.07
4032	AMEX	IYC	Thu, Sep 1, 2016	36.90	36.98	36.75	36.94
4031	AMEX	IYC	Wed, Aug 31, 2016	36.84	36.87	36.69	36.85
4030	AMEX	IYC	Tue, Aug 30, 2016	36.99	36.99	36.81	36.88
4029	AMEX	IYC	Mon, Aug 29, 2016	36.91	37.03	36.91	36.99
4028	AMEX	IYC	Fri, Aug 26, 2016	36.92	37.15	36.73	36.86
4027	AMEX	IYC	Thu, Aug 25, 2016	37.08	37.19	36.97	37.00
4026	AMEX	IYC	Wed, Aug 24, 2016	37.30	37.38	37.15	37.20
4025	AMEX	IYC	Tue, Aug 23, 2016	37.45	37.52	37.35	37.35
4024	AMEX	IYC	Mon, Aug 22, 2016	37.29	37.33	37.19	37.30
4023	AMEX	IYC	Fri, Aug 19, 2016	37.35	37.38	37.24	37.29
4022	AMEX	IYC	Thu, Aug 18, 2016	37.45	37.50	37.33	37.42
4021	AMEX	IYC	Wed, Aug 17, 2016	37.37	37.42	37.20	37.42
4020	AMEX	IYC	Tue, Aug 16, 2016	37.57	37.63	37.47	37.48
4019	AMEX	IYC	Mon, Aug 15, 2016	37.66	37.75	37.66	37.67
4018	AMEX	IYC	Fri, Aug 12, 2016	37.51	37.63	37.50	37.60
4017	AMEX	IYC	Thu, Aug 11, 2016	37.48	37.60	37.41	37.58
4016	AMEX	IYC	Wed, Aug 10, 2016	37.24	37.33	37.19	37.27
4015	AMEX	IYC	Tue, Aug 9, 2016	37.19	37.36	37.16	37.18
4014	AMEX	IYC	Mon, Aug 8, 2016	37.31	37.33	37.17	37.22
4013	AMEX	IYC	Fri, Aug 5, 2016	37.22	37.40	37.22	37.31
4012	AMEX	IYC	Thu, Aug 4, 2016	36.99	37.10	36.95	37.04
4011	AMEX	IYC	Wed, Aug 3, 2016	36.87	37.06	36.87	37.05
4010	AMEX	IYC	Tue, Aug 2, 2016	37.38	37.38	36.85	36.94
4009	AMEX	IYC	Mon, Aug 1, 2016	37.29	37.46	37.25	37.37
4008	AMEX	IYC	Fri, Jul 29, 2016	37.33	37.39	37.22	37.33
4007	AMEX	IYC	Thu, Jul 28, 2016	37.21	37.40	37.10	37.38
4006	AMEX	IYC	Wed, Jul 27, 2016	37.45	37.45	37.12	37.19
4005	AMEX	IYC	Tue, Jul 26, 2016	37.41	37.54	37.25	37.40
4004	AMEX	IYC	Mon, Jul 25, 2016	37.43	37.43	37.35	37.41
4003	AMEX	IYC	Fri, Jul 22, 2016	37.31	37.46	37.31	37.43
4002	AMEX	IYC	Thu, Jul 21, 2016	37.32	37.37	37.13	37.24
4001	AMEX	IYC	Wed, Jul 20, 2016	37.35	37.44	37.26	37.40
4000	AMEX	IYC	Tue, Jul 19, 2016	37.19	37.31	37.17	37.28
3999	AMEX	IYC	Mon, Jul 18, 2016	37.23	37.45	37.23	37.36
3998	AMEX	IYC	Fri, Jul 15, 2016	37.51	37.51	37.18	37.23
3997	AMEX	IYC	Thu, Jul 14, 2016	37.44	37.51	37.36	37.42
3996	AMEX	IYC	Wed, Jul 13, 2016	37.32	37.36	37.15	37.19
3995	AMEX	IYC	Tue, Jul 12, 2016	37.33	37.35	37.23	37.30
3994	AMEX	IYC	Mon, Jul 11, 2016	37.00	37.21	37.00	37.15
3993	AMEX	IYC	Fri, Jul 8, 2016	36.57	36.93	36.57	36.92
3992	AMEX	IYC	Thu, Jul 7, 2016	36.20	36.35	36.18	36.34
3991	AMEX	IYC	Wed, Jul 6, 2016	35.81	36.20	35.74	36.20
3990	AMEX	IYC	Tue, Jul 5, 2016	35.98	36.02	35.77	35.96
3989	AMEX	IYC	Fri, Jul 1, 2016	35.93	36.22	35.93	36.15
3988	AMEX	IYC	Thu, Jun 30, 2016	35.73	35.90	35.54	35.86
3987	AMEX	IYC	Wed, Jun 29, 2016	35.26	35.68	35.25	35.64
3986	AMEX	IYC	Tue, Jun 28, 2016	34.79	34.98	34.72	34.98
3985	AMEX	IYC	Mon, Jun 27, 2016	34.74	34.74	34.22	34.44
3984	AMEX	IYC	Fri, Jun 24, 2016	34.88	35.54	34.85	35.03
3983	AMEX	IYC	Thu, Jun 23, 2016	36.13	36.17	36.03	36.17
3982	AMEX	IYC	Wed, Jun 22, 2016	35.89	36.02	35.84	35.84
3981	AMEX	IYC	Tue, Jun 21, 2016	35.93	35.97	35.78	35.86
3980	AMEX	IYC	Mon, Jun 20, 2016	36.07	36.28	35.96	35.89
3979	AMEX	IYC	Fri, Jun 17, 2016	35.89	35.89	35.72	35.74
3978	AMEX	IYC	Thu, Jun 16, 2016	35.66	35.91	35.48	35.89
3977	AMEX	IYC	Wed, Jun 15, 2016	35.87	36.06	35.77	35.80
3976	AMEX	IYC	Tue, Jun 14, 2016	35.75	35.85	35.58	35.75
3975	AMEX	IYC	Mon, Jun 13, 2016	36.00	36.17	35.85	35.87
3974	AMEX	IYC	Fri, Jun 10, 2016	36.17	36.23	36.03	36.12
3973	AMEX	IYC	Thu, Jun 9, 2016	36.38	36.47	36.31	36.43
3972	AMEX	IYC	Wed, Jun 8, 2016	36.46	36.56	36.37	36.51
3971	AMEX	IYC	Tue, Jun 7, 2016	36.42	36.61	36.42	36.44
3970	AMEX	IYC	Mon, Jun 6, 2016	36.37	36.45	36.27	36.39
3969	AMEX	IYC	Fri, Jun 3, 2016	36.42	36.42	36.13	36.37
3968	AMEX	IYC	Thu, Jun 2, 2016	36.22	36.52	36.22	36.52
3967	AMEX	IYC	Wed, Jun 1, 2016	36.09	36.32	36.09	36.30
3966	AMEX	IYC	Tue, May 31, 2016	36.20	36.25	36.08	36.21
3965	AMEX	IYC	Fri, May 27, 2016	36.05	36.21	36.05	36.19
3964	AMEX	IYC	Thu, May 26, 2016	36.01	36.12	35.98	36.01
3963	AMEX	IYC	Wed, May 25, 2016	35.84	36.03	35.84	35.96
3962	AMEX	IYC	Tue, May 24, 2016	35.47	35.86	35.47	35.81
3961	AMEX	IYC	Mon, May 23, 2016	35.59	35.68	35.39	35.39
3960	AMEX	IYC	Fri, May 20, 2016	35.46	35.69	35.46	35.59
3959	AMEX	IYC	Thu, May 19, 2016	35.21	35.41	35.15	35.37
3958	AMEX	IYC	Wed, May 18, 2016	35.34	35.51	35.11	35.28
3957	AMEX	IYC	Tue, May 17, 2016	35.92	35.93	35.43	35.49
3956	AMEX	IYC	Mon, May 16, 2016	35.64	36.03	35.63	35.92
3955	AMEX	IYC	Fri, May 13, 2016	35.85	36.03	35.66	35.66
3954	AMEX	IYC	Thu, May 12, 2016	36.16	36.25	35.87	36.02
3953	AMEX	IYC	Wed, May 11, 2016	36.45	36.55	36.09	36.10
3952	AMEX	IYC	Tue, May 10, 2016	36.54	36.78	36.48	36.78
3951	AMEX	IYC	Mon, May 9, 2016	36.22	36.50	36.22	36.39
3950	AMEX	IYC	Fri, May 6, 2016	35.93	36.17	35.76	36.17
3949	AMEX	IYC	Thu, May 5, 2016	36.10	36.42	35.97	36.01
3948	AMEX	IYC	Wed, May 4, 2016	36.11	36.29	36.06	36.18
3947	AMEX	IYC	Tue, May 3, 2016	36.35	36.52	36.25	36.32
3946	AMEX	IYC	Mon, May 2, 2016	36.20	36.61	36.18	36.57
3945	AMEX	IYC	Fri, Apr 29, 2016	36.27	36.27	35.86	36.08
3944	AMEX	IYC	Thu, Apr 28, 2016	36.33	36.52	35.99	36.06
3943	AMEX	IYC	Wed, Apr 27, 2016	36.54	36.58	36.34	36.50
3942	AMEX	IYC	Tue, Apr 26, 2016	36.49	36.64	36.34	36.49
3941	AMEX	IYC	Mon, Apr 25, 2016	36.24	36.42	36.19	36.41
3940	AMEX	IYC	Fri, Apr 22, 2016	36.38	36.51	36.14	36.36
3939	AMEX	IYC	Thu, Apr 21, 2016	36.72	36.73	36.45	36.49
3938	AMEX	IYC	Wed, Apr 20, 2016	36.80	36.87	36.63	36.73
3937	AMEX	IYC	Tue, Apr 19, 2016	36.89	36.98	36.71	36.76
3936	AMEX	IYC	Mon, Apr 18, 2016	36.62	36.89	36.56	36.88
3935	AMEX	IYC	Fri, Apr 15, 2016	36.58	36.67	36.47	36.64
3934	AMEX	IYC	Thu, Apr 14, 2016	36.55	36.63	36.46	36.52
3933	AMEX	IYC	Wed, Apr 13, 2016	36.28	36.54	36.28	36.53
3932	AMEX	IYC	Tue, Apr 12, 2016	35.82	36.12	35.72	36.07
3931	AMEX	IYC	Mon, Apr 11, 2016	36.10	36.21	35.79	35.79
3930	AMEX	IYC	Fri, Apr 8, 2016	36.13	36.13	35.89	35.95
3929	AMEX	IYC	Thu, Apr 7, 2016	36.23	36.34	35.83	35.94
3928	AMEX	IYC	Wed, Apr 6, 2016	36.13	36.46	36.11	36.45
3927	AMEX	IYC	Tue, Apr 5, 2016	36.44	36.44	36.44	36.08
3926	AMEX	IYC	Mon, Apr 4, 2016	36.67	36.67	36.41	36.44
3925	AMEX	IYC	Fri, Apr 1, 2016	36.25	36.68	36.20	36.66
3924	AMEX	IYC	Thu, Mar 31, 2016	36.52	36.60	36.43	36.45
3923	AMEX	IYC	Wed, Mar 30, 2016	36.49	36.58	36.42	36.52
3922	AMEX	IYC	Tue, Mar 29, 2016	35.86	36.29	35.86	36.29
3921	AMEX	IYC	Mon, Mar 28, 2016	35.82	36.02	35.78	35.93
3920	AMEX	IYC	Thu, Mar 24, 2016	35.73	35.73	35.73	35.75
3919	AMEX	IYC	Wed, Mar 23, 2016	35.85	35.88	35.68	35.73
3918	AMEX	IYC	Tue, Mar 22, 2016	35.85	36.11	35.83	36.01
3917	AMEX	IYC	Mon, Mar 21, 2016	36.05	36.13	35.93	36.11
3916	AMEX	IYC	Fri, Mar 18, 2016	36.11	36.25	36.04	36.10
3915	AMEX	IYC	Thu, Mar 17, 2016	35.86	36.09	35.85	35.99
3914	AMEX	IYC	Wed, Mar 16, 2016	35.64	36.07	35.63	36.00
3913	AMEX	IYC	Tue, Mar 15, 2016	35.86	35.86	35.86	35.73
3912	AMEX	IYC	Mon, Mar 14, 2016	35.59	35.88	35.59	35.84
3911	AMEX	IYC	Fri, Mar 11, 2016	35.13	35.13	35.13	35.69
3910	AMEX	IYC	Thu, Mar 10, 2016	35.18	35.18	35.18	35.13
3909	AMEX	IYC	Wed, Mar 9, 2016	35.16	35.21	34.99	35.18
3908	AMEX	IYC	Tue, Mar 8, 2016	35.06	35.35	35.00	35.02
3907	AMEX	IYC	Mon, Mar 7, 2016	35.18	35.43	35.11	35.25
3906	AMEX	IYC	Fri, Mar 4, 2016	35.41	35.50	35.27	35.36
3905	AMEX	IYC	Thu, Mar 3, 2016	35.23	35.23	35.23	35.39
3904	AMEX	IYC	Wed, Mar 2, 2016	35.21	35.23	35.01	35.23
3903	AMEX	IYC	Tue, Mar 1, 2016	34.72	35.27	34.67	35.27
3902	AMEX	IYC	Mon, Feb 29, 2016	34.66	34.86	34.52	34.54
3901	AMEX	IYC	Fri, Feb 26, 2016	34.89	34.90	34.54	34.62
3900	AMEX	IYC	Thu, Feb 25, 2016	34.49	34.74	34.30	34.74
3899	AMEX	IYC	Wed, Feb 24, 2016	33.90	34.46	33.66	34.43
3898	AMEX	IYC	Tue, Feb 23, 2016	34.31	34.40	34.06	34.20
3897	AMEX	IYC	Mon, Feb 22, 2016	34.02	34.34	34.02	34.30
3896	AMEX	IYC	Fri, Feb 19, 2016	33.42	33.75	33.29	33.75
3895	AMEX	IYC	Thu, Feb 18, 2016	33.84	33.84	33.47	33.60
3894	AMEX	IYC	Wed, Feb 17, 2016	33.49	33.98	33.49	33.89
3893	AMEX	IYC	Tue, Feb 16, 2016	32.89	33.24	32.77	33.20
3892	AMEX	IYC	Fri, Feb 12, 2016	32.22	32.51	32.02	32.51
3891	AMEX	IYC	Thu, Feb 11, 2016	31.41	32.08	31.41	31.93
3890	AMEX	IYC	Wed, Feb 10, 2016	31.88	32.38	31.88	31.92
3889	AMEX	IYC	Tue, Feb 9, 2016	31.43	32.13	31.43	31.86
3888	AMEX	IYC	Mon, Feb 8, 2016	32.10	32.10	31.38	31.89
3887	AMEX	IYC	Fri, Feb 5, 2016	33.36	33.39	32.43	32.52
3886	AMEX	IYC	Thu, Feb 4, 2016	33.45	33.62	33.20	33.49
3885	AMEX	IYC	Wed, Feb 3, 2016	33.91	33.91	33.07	33.59
3884	AMEX	IYC	Tue, Feb 2, 2016	34.24	34.24	33.62	33.71
3883	AMEX	IYC	Mon, Feb 1, 2016	34.04	34.60	33.92	34.45
3882	AMEX	IYC	Fri, Jan 29, 2016	33.59	34.24	33.57	34.24
3881	AMEX	IYC	Thu, Jan 28, 2016	33.88	33.88	33.30	33.71
3880	AMEX	IYC	Wed, Jan 27, 2016	33.97	34.20	33.41	33.53
3879	AMEX	IYC	Tue, Jan 26, 2016	33.69	34.04	33.55	34.01
3878	AMEX	IYC	Mon, Jan 25, 2016	33.94	34.05	33.56	33.56
3877	AMEX	IYC	Fri, Jan 22, 2016	33.86	34.06	33.77	34.01
3876	AMEX	IYC	Thu, Jan 21, 2016	33.17	33.72	32.98	33.38
3875	AMEX	IYC	Wed, Jan 20, 2016	32.97	33.34	32.11	33.06
3874	AMEX	IYC	Tue, Jan 19, 2016	33.65	33.75	33.11	33.43
3873	AMEX	IYC	Fri, Jan 15, 2016	33.08	33.42	32.89	33.24
3872	AMEX	IYC	Thu, Jan 14, 2016	33.66	34.23	33.19	33.94
3871	AMEX	IYC	Wed, Jan 13, 2016	34.88	34.88	33.58	33.60
3870	AMEX	IYC	Tue, Jan 12, 2016	34.74	34.92	34.39	34.78
3869	AMEX	IYC	Mon, Jan 11, 2016	34.42	34.54	33.99	34.46
3868	AMEX	IYC	Fri, Jan 8, 2016	34.94	35.00	34.25	34.31
3867	AMEX	IYC	Thu, Jan 7, 2016	34.76	35.17	34.59	34.64
3866	AMEX	IYC	Wed, Jan 6, 2016	35.05	35.49	35.01	35.28
3865	AMEX	IYC	Tue, Jan 5, 2016	35.61	35.69	35.36	35.53
3864	AMEX	IYC	Mon, Jan 4, 2016	35.52	35.52	35.18	35.52
3863	AMEX	IYC	Thu, Dec 31, 2015	36.37	36.48	36.16	36.16
3862	AMEX	IYC	Wed, Dec 30, 2015	36.70	36.72	36.47	36.49
3861	AMEX	IYC	Tue, Dec 29, 2015	36.50	36.81	36.50	36.76
3860	AMEX	IYC	Mon, Dec 28, 2015	36.24	36.39	36.12	36.35
3859	AMEX	IYC	Thu, Dec 24, 2015	36.26	36.42	36.26	36.34
3858	AMEX	IYC	Wed, Dec 23, 2015	36.34	36.45	36.27	36.42
3857	AMEX	IYC	Tue, Dec 22, 2015	36.07	36.30	35.98	36.22
3856	AMEX	IYC	Mon, Dec 21, 2015	35.93	35.99	35.71	35.94
3855	AMEX	IYC	Fri, Dec 18, 2015	36.11	36.12	35.71	35.72
3854	AMEX	IYC	Thu, Dec 17, 2015	36.83	36.89	36.19	36.19
3853	AMEX	IYC	Wed, Dec 16, 2015	36.40	36.85	36.29	36.79
3852	AMEX	IYC	Tue, Dec 15, 2015	36.36	36.52	36.17	36.17
3851	AMEX	IYC	Mon, Dec 14, 2015	35.91	36.11	35.52	36.03
3850	AMEX	IYC	Fri, Dec 11, 2015	36.22	36.32	35.84	35.86
3849	AMEX	IYC	Thu, Dec 10, 2015	36.49	36.82	36.48	36.62
3848	AMEX	IYC	Wed, Dec 9, 2015	36.74	37.05	36.29	36.46
3847	AMEX	IYC	Tue, Dec 8, 2015	36.75	37.01	36.61	36.86
3846	AMEX	IYC	Mon, Dec 7, 2015	37.08	37.11	36.85	37.05
3845	AMEX	IYC	Fri, Dec 4, 2015	36.50	37.14	36.50	37.09
3844	AMEX	IYC	Thu, Dec 3, 2015	36.96	36.96	36.25	36.38
3843	AMEX	IYC	Wed, Dec 2, 2015	37.02	37.14	36.78	36.81
3842	AMEX	IYC	Tue, Dec 1, 2015	36.83	37.05	36.77	37.03
3841	AMEX	IYC	Mon, Nov 30, 2015	37.00	37.00	36.59	36.63
3840	AMEX	IYC	Fri, Nov 27, 2015	37.00	37.00	36.87	36.95
3839	AMEX	IYC	Wed, Nov 25, 2015	36.85	37.07	36.85	37.00
3838	AMEX	IYC	Tue, Nov 24, 2015	36.68	36.91	36.49	36.81
3837	AMEX	IYC	Mon, Nov 23, 2015	36.83	37.05	36.81	36.93
3836	AMEX	IYC	Fri, Nov 20, 2015	36.71	36.85	36.71	36.81
3835	AMEX	IYC	Thu, Nov 19, 2015	36.62	36.70	36.52	36.54
3834	AMEX	IYC	Wed, Nov 18, 2015	36.17	36.63	36.09	36.63
3833	AMEX	IYC	Tue, Nov 17, 2015	36.18	36.37	35.97	36.06
3832	AMEX	IYC	Mon, Nov 16, 2015	35.50	35.94	35.37	35.93
3831	AMEX	IYC	Fri, Nov 13, 2015	36.18	36.18	35.55	35.57
3830	AMEX	IYC	Thu, Nov 12, 2015	36.58	36.71	36.38	36.38
3829	AMEX	IYC	Wed, Nov 11, 2015	37.02	37.02	36.72	36.74
3828	AMEX	IYC	Tue, Nov 10, 2015	36.62	36.97	36.62	36.97
3827	AMEX	IYC	Mon, Nov 9, 2015	37.01	37.01	36.40	36.69
3826	AMEX	IYC	Fri, Nov 6, 2015	37.08	37.21	36.98	37.19
3825	AMEX	IYC	Thu, Nov 5, 2015	37.12	37.20	36.92	37.15
3824	AMEX	IYC	Wed, Nov 4, 2015	37.46	37.46	36.89	37.09
3823	AMEX	IYC	Tue, Nov 3, 2015	37.19	37.43	37.13	37.35
3822	AMEX	IYC	Mon, Nov 2, 2015	37.00	37.25	36.96	37.23
3821	AMEX	IYC	Fri, Oct 30, 2015	37.05	37.20	36.93	36.97
3820	AMEX	IYC	Thu, Oct 29, 2015	36.89	37.12	36.86	37.06
3819	AMEX	IYC	Wed, Oct 28, 2015	36.83	36.93	36.48	36.93
3818	AMEX	IYC	Tue, Oct 27, 2015	36.75	36.77	36.55	36.75
3817	AMEX	IYC	Mon, Oct 26, 2015	36.58	36.86	36.56	36.83
3816	AMEX	IYC	Fri, Oct 23, 2015	36.85	36.85	36.36	36.59
3815	AMEX	IYC	Thu, Oct 22, 2015	36.15	36.39	36.08	36.29
3814	AMEX	IYC	Wed, Oct 21, 2015	36.26	36.28	35.87	35.89
3813	AMEX	IYC	Tue, Oct 20, 2015	36.20	36.36	36.07	36.16
3812	AMEX	IYC	Mon, Oct 19, 2015	35.99	36.26	35.99	36.24
3811	AMEX	IYC	Fri, Oct 16, 2015	35.95	36.08	35.87	36.08
3810	AMEX	IYC	Thu, Oct 15, 2015	35.53	35.93	35.42	35.91
3809	AMEX	IYC	Wed, Oct 14, 2015	36.00	36.10	35.36	35.41
3808	AMEX	IYC	Tue, Oct 13, 2015	36.01	36.28	35.92	35.96
3807	AMEX	IYC	Mon, Oct 12, 2015	35.97	36.21	35.97	36.15
3806	AMEX	IYC	Fri, Oct 9, 2015	35.80	35.98	35.74	35.97
3805	AMEX	IYC	Thu, Oct 8, 2015	35.36	35.86	35.35	35.82
3804	AMEX	IYC	Wed, Oct 7, 2015	35.39	35.45	35.14	35.44
3803	AMEX	IYC	Tue, Oct 6, 2015	35.67	35.75	35.17	35.28
3802	AMEX	IYC	Mon, Oct 5, 2015	35.32	35.70	35.32	35.68
3801	AMEX	IYC	Fri, Oct 2, 2015	34.25	35.08	34.05	35.08
3800	AMEX	IYC	Thu, Oct 1, 2015	34.45	34.61	34.14	34.61
3799	AMEX	IYC	Wed, Sep 30, 2015	34.11	34.44	33.97	34.40
3798	AMEX	IYC	Tue, Sep 29, 2015	33.87	34.03	33.50	33.68
3797	AMEX	IYC	Mon, Sep 28, 2015	34.64	34.64	33.74	33.81
3796	AMEX	IYC	Fri, Sep 25, 2015	35.30	35.30	34.66	34.85
3795	AMEX	IYC	Thu, Sep 24, 2015	35.00	35.09	34.71	35.06
3794	AMEX	IYC	Wed, Sep 23, 2015	35.25	35.31	35.09	35.25
3793	AMEX	IYC	Tue, Sep 22, 2015	35.25	35.35	35.03	35.26
3792	AMEX	IYC	Mon, Sep 21, 2015	35.58	35.86	35.44	35.66
3791	AMEX	IYC	Fri, Sep 18, 2015	35.54	35.87	35.36	35.40
3790	AMEX	IYC	Thu, Sep 17, 2015	35.82	36.37	35.82	35.92
3789	AMEX	IYC	Wed, Sep 16, 2015	35.58	35.88	35.49	35.85
3788	AMEX	IYC	Tue, Sep 15, 2015	35.31	35.60	35.10	35.53
3787	AMEX	IYC	Mon, Sep 14, 2015	35.40	35.44	35.15	35.24
3786	AMEX	IYC	Fri, Sep 11, 2015	35.02	35.39	35.02	35.38
3785	AMEX	IYC	Thu, Sep 10, 2015	35.00	35.34	34.98	35.14
3784	AMEX	IYC	Wed, Sep 9, 2015	35.78	35.79	35.00	35.04
3783	AMEX	IYC	Tue, Sep 8, 2015	35.23	35.46	35.06	35.45
3782	AMEX	IYC	Fri, Sep 4, 2015	34.62	34.79	34.20	34.65
3781	AMEX	IYC	Thu, Sep 3, 2015	35.03	35.35	34.87	34.97
3780	AMEX	IYC	Wed, Sep 2, 2015	34.58	34.96	34.45	34.96
3779	AMEX	IYC	Tue, Sep 1, 2015	33.87	34.68	33.87	34.24
3778	AMEX	IYC	Mon, Aug 31, 2015	35.17	35.30	34.93	35.02
3777	AMEX	IYC	Fri, Aug 28, 2015	35.27	35.49	35.15	35.35
3776	AMEX	IYC	Thu, Aug 27, 2015	34.99	35.47	34.71	35.40
3775	AMEX	IYC	Wed, Aug 26, 2015	33.77	34.69	33.53	34.65
3774	AMEX	IYC	Tue, Aug 25, 2015	33.61	34.67	33.42	33.44
3773	AMEX	IYC	Mon, Aug 24, 2015	34.50	34.67	24.96	33.27
3772	AMEX	IYC	Fri, Aug 21, 2015	35.64	35.70	34.84	34.84
3771	AMEX	IYC	Thu, Aug 20, 2015	36.69	36.69	35.99	35.99
3770	AMEX	IYC	Wed, Aug 19, 2015	37.01	37.21	36.81	36.95
3769	AMEX	IYC	Tue, Aug 18, 2015	37.14	37.27	37.05	37.09
3768	AMEX	IYC	Mon, Aug 17, 2015	36.73	37.22	36.69	37.21
3767	AMEX	IYC	Fri, Aug 14, 2015	36.80	36.87	36.69	36.85
3766	AMEX	IYC	Thu, Aug 13, 2015	36.68	37.01	36.63	36.82
3765	AMEX	IYC	Wed, Aug 12, 2015	36.43	36.71	36.11	36.68
3764	AMEX	IYC	Tue, Aug 11, 2015	36.74	36.97	36.60	36.75
3763	AMEX	IYC	Mon, Aug 10, 2015	37.00	37.11	36.95	37.01
3762	AMEX	IYC	Fri, Aug 7, 2015	36.88	36.88	36.49	36.72
3761	AMEX	IYC	Thu, Aug 6, 2015	37.44	37.44	36.52	36.83
3760	AMEX	IYC	Wed, Aug 5, 2015	37.75	37.77	37.40	37.45
3759	AMEX	IYC	Tue, Aug 4, 2015	37.55	37.73	37.52	37.68
3758	AMEX	IYC	Mon, Aug 3, 2015	37.79	37.79	37.42	37.60
3757	AMEX	IYC	Fri, Jul 31, 2015	37.62	37.71	37.50	37.61
3756	AMEX	IYC	Thu, Jul 30, 2015	37.36	37.47	37.18	37.44
3755	AMEX	IYC	Wed, Jul 29, 2015	37.12	37.40	37.12	37.38
3754	AMEX	IYC	Tue, Jul 28, 2015	36.91	37.14	36.73	37.11
3753	AMEX	IYC	Mon, Jul 27, 2015	37.00	37.00	36.70	36.78
3752	AMEX	IYC	Fri, Jul 24, 2015	37.45	37.57	37.02	37.06
3751	AMEX	IYC	Thu, Jul 23, 2015	37.53	37.56	37.04	37.13
3750	AMEX	IYC	Wed, Jul 22, 2015	37.28	37.46	37.28	37.45
3749	AMEX	IYC	Tue, Jul 21, 2015	37.49	37.49	37.15	37.24
3748	AMEX	IYC	Mon, Jul 20, 2015	37.50	37.50	37.35	37.38
3747	AMEX	IYC	Fri, Jul 17, 2015	37.51	37.51	37.30	37.38
3746	AMEX	IYC	Thu, Jul 16, 2015	37.37	37.49	37.25	37.46
3745	AMEX	IYC	Wed, Jul 15, 2015	37.11	37.20	36.99	37.09
3744	AMEX	IYC	Tue, Jul 14, 2015	37.24	37.24	37.03	37.12
3743	AMEX	IYC	Mon, Jul 13, 2015	36.96	37.11	36.95	37.10
3742	AMEX	IYC	Fri, Jul 10, 2015	36.38	36.65	36.38	36.60
3741	AMEX	IYC	Thu, Jul 9, 2015	36.10	36.43	35.98	36.04
3740	AMEX	IYC	Wed, Jul 8, 2015	36.12	36.21	35.75	35.75
3739	AMEX	IYC	Tue, Jul 7, 2015	36.08	36.38	35.68	36.38
3738	AMEX	IYC	Mon, Jul 6, 2015	35.78	36.19	35.78	36.03
3737	AMEX	IYC	Thu, Jul 2, 2015	36.15	36.26	35.94	36.03
3736	AMEX	IYC	Wed, Jul 1, 2015	35.91	36.14	35.91	36.13
3735	AMEX	IYC	Tue, Jun 30, 2015	35.91	35.95	35.66	35.78
3734	AMEX	IYC	Mon, Jun 29, 2015	36.07	36.21	35.68	35.68
3733	AMEX	IYC	Fri, Jun 26, 2015	36.39	36.49	36.31	36.42
3732	AMEX	IYC	Thu, Jun 25, 2015	36.52	36.52	36.32	36.32
3731	AMEX	IYC	Wed, Jun 24, 2015	36.62	36.63	36.35	36.36
3730	AMEX	IYC	Tue, Jun 23, 2015	36.72	36.73	36.64	36.72
3729	AMEX	IYC	Mon, Jun 22, 2015	36.63	36.74	36.60	36.61
3728	AMEX	IYC	Fri, Jun 19, 2015	36.51	36.63	36.44	36.44
3727	AMEX	IYC	Thu, Jun 18, 2015	36.09	36.58	36.09	36.49
3726	AMEX	IYC	Wed, Jun 17, 2015	36.01	36.15	35.91	36.08
3725	AMEX	IYC	Tue, Jun 16, 2015	35.73	35.94	35.73	35.93
3724	AMEX	IYC	Mon, Jun 15, 2015	35.77	35.83	35.63	35.76
3723	AMEX	IYC	Fri, Jun 12, 2015	35.92	36.01	35.90	35.93
3722	AMEX	IYC	Thu, Jun 11, 2015	36.05	36.18	36.04	36.06
3721	AMEX	IYC	Wed, Jun 10, 2015	35.73	36.01	35.70	35.96
3720	AMEX	IYC	Tue, Jun 9, 2015	35.65	35.68	35.38	35.62
3719	AMEX	IYC	Mon, Jun 8, 2015	35.98	35.98	35.64	35.64
3718	AMEX	IYC	Fri, Jun 5, 2015	36.11	36.11	35.87	35.99
3717	AMEX	IYC	Thu, Jun 4, 2015	36.28	36.35	36.07	36.11
3716	AMEX	IYC	Wed, Jun 3, 2015	36.23	36.41	36.14	36.36
3715	AMEX	IYC	Tue, Jun 2, 2015	36.05	36.29	35.95	36.15
3714	AMEX	IYC	Mon, Jun 1, 2015	36.12	36.24	35.92	36.11
3713	AMEX	IYC	Fri, May 29, 2015	36.20	36.20	35.99	36.05
3712	AMEX	IYC	Thu, May 28, 2015	36.34	36.34	36.12	36.21
3711	AMEX	IYC	Wed, May 27, 2015	36.10	36.38	36.08	36.34
3710	AMEX	IYC	Tue, May 26, 2015	36.26	36.28	35.93	36.00
3709	AMEX	IYC	Fri, May 22, 2015	36.32	36.39	36.23	36.29
3708	AMEX	IYC	Thu, May 21, 2015	36.17	36.44	36.15	36.34
3707	AMEX	IYC	Wed, May 20, 2015	36.37	36.37	36.17	36.19
3706	AMEX	IYC	Tue, May 19, 2015	36.50	36.52	36.31	36.37
3705	AMEX	IYC	Mon, May 18, 2015	36.28	36.48	36.27	36.47
3704	AMEX	IYC	Fri, May 15, 2015	36.08	36.27	36.06	36.27
3703	AMEX	IYC	Thu, May 14, 2015	35.83	36.02	35.81	36.02
3702	AMEX	IYC	Wed, May 13, 2015	36.05	36.11	35.77	35.80
3701	AMEX	IYC	Tue, May 12, 2015	35.84	36.06	35.76	35.97
3700	AMEX	IYC	Mon, May 11, 2015	36.20	36.28	36.01	36.01
3699	AMEX	IYC	Fri, May 8, 2015	36.07	36.37	36.07	36.19
3698	AMEX	IYC	Thu, May 7, 2015	35.55	35.94	35.55	35.89
3697	AMEX	IYC	Wed, May 6, 2015	35.85	35.85	35.53	35.66
3696	AMEX	IYC	Tue, May 5, 2015	36.22	36.22	35.77	35.78
3695	AMEX	IYC	Mon, May 4, 2015	36.31	36.41	36.19	36.21
3694	AMEX	IYC	Fri, May 1, 2015	35.77	36.16	35.77	36.16
3693	AMEX	IYC	Thu, Apr 30, 2015	35.95	36.13	35.52	35.68
3692	AMEX	IYC	Wed, Apr 29, 2015	36.30	36.30	35.90	36.03
3691	AMEX	IYC	Tue, Apr 28, 2015	36.45	36.49	36.15	36.41
3690	AMEX	IYC	Mon, Apr 27, 2015	36.95	36.95	36.45	36.49
3689	AMEX	IYC	Fri, Apr 24, 2015	36.59	36.89	36.59	36.82
3688	AMEX	IYC	Thu, Apr 23, 2015	36.13	36.53	36.13	36.39
3687	AMEX	IYC	Wed, Apr 22, 2015	36.20	36.25	35.99	36.19
3686	AMEX	IYC	Tue, Apr 21, 2015	36.13	36.20	36.02	36.12
3685	AMEX	IYC	Mon, Apr 20, 2015	35.89	36.05	35.86	36.00
3684	AMEX	IYC	Fri, Apr 17, 2015	36.01	36.03	35.55	35.69
3683	AMEX	IYC	Thu, Apr 16, 2015	36.19	36.29	36.16	36.23
3682	AMEX	IYC	Wed, Apr 15, 2015	36.37	36.40	36.18	36.19
3681	AMEX	IYC	Tue, Apr 14, 2015	36.26	36.31	36.04	36.23
3680	AMEX	IYC	Mon, Apr 13, 2015	36.55	36.56	36.30	36.31
3679	AMEX	IYC	Fri, Apr 10, 2015	36.43	36.48	36.37	36.48
3678	AMEX	IYC	Thu, Apr 9, 2015	36.36	36.41	36.13	36.36
3677	AMEX	IYC	Wed, Apr 8, 2015	36.09	36.33	36.09	36.33
3676	AMEX	IYC	Tue, Apr 7, 2015	36.24	36.30	36.00	36.00
3675	AMEX	IYC	Mon, Apr 6, 2015	35.89	36.30	35.85	36.21
3674	AMEX	IYC	Thu, Apr 2, 2015	35.86	36.12	35.78	36.08
3673	AMEX	IYC	Wed, Apr 1, 2015	35.97	35.97	35.64	35.82
3672	AMEX	IYC	Tue, Mar 31, 2015	36.16	36.38	36.05	36.05
3671	AMEX	IYC	Mon, Mar 30, 2015	36.17	36.30	36.09	36.24
3670	AMEX	IYC	Fri, Mar 27, 2015	35.66	35.89	35.66	35.86
3669	AMEX	IYC	Thu, Mar 26, 2015	35.57	35.80	35.45	35.61
3668	AMEX	IYC	Wed, Mar 25, 2015	36.68	36.68	35.82	35.82
3667	AMEX	IYC	Tue, Mar 24, 2015	36.81	36.81	36.58	36.58
3666	AMEX	IYC	Mon, Mar 23, 2015	36.93	36.96	36.73	36.73
3665	AMEX	IYC	Fri, Mar 20, 2015	36.66	36.88	36.66	36.84
3664	AMEX	IYC	Thu, Mar 19, 2015	36.48	36.56	36.39	36.49
3663	AMEX	IYC	Wed, Mar 18, 2015	36.17	36.60	35.94	36.50
3662	AMEX	IYC	Tue, Mar 17, 2015	36.27	36.35	36.15	36.28
3661	AMEX	IYC	Mon, Mar 16, 2015	36.11	36.39	36.11	36.38
3660	AMEX	IYC	Fri, Mar 13, 2015	36.16	36.17	35.76	35.95
3659	AMEX	IYC	Thu, Mar 12, 2015	35.51	36.14	35.51	36.14
3658	AMEX	IYC	Wed, Mar 11, 2015	35.60	35.63	35.43	35.45
3657	AMEX	IYC	Tue, Mar 10, 2015	35.93	35.93	35.53	35.54
3656	AMEX	IYC	Mon, Mar 9, 2015	36.04	36.12	35.92	36.09
3655	AMEX	IYC	Fri, Mar 6, 2015	36.12	36.22	35.85	35.92
3654	AMEX	IYC	Thu, Mar 5, 2015	36.36	36.36	36.21	36.31
3653	AMEX	IYC	Wed, Mar 4, 2015	36.41	36.41	36.11	36.23
3652	AMEX	IYC	Tue, Mar 3, 2015	36.50	36.50	36.21	36.43
3651	AMEX	IYC	Mon, Mar 2, 2015	36.09	36.48	36.09	36.48
3650	AMEX	IYC	Fri, Feb 27, 2015	36.20	36.26	36.09	36.12
3649	AMEX	IYC	Thu, Feb 26, 2015	36.21	36.29	36.11	36.20
3648	AMEX	IYC	Wed, Feb 25, 2015	36.16	36.36	36.14	36.27
3647	AMEX	IYC	Tue, Feb 24, 2015	36.13	36.20	36.00	36.16
3646	AMEX	IYC	Mon, Feb 23, 2015	36.00	36.19	35.91	36.01
3645	AMEX	IYC	Fri, Feb 20, 2015	35.65	35.99	35.53	35.99
3644	AMEX	IYC	Thu, Feb 19, 2015	35.81	35.86	35.69	35.73
3643	AMEX	IYC	Wed, Feb 18, 2015	35.69	35.74	35.60	35.74
3642	AMEX	IYC	Tue, Feb 17, 2015	35.72	35.72	35.52	35.69
3641	AMEX	IYC	Fri, Feb 13, 2015	35.54	35.71	35.52	35.71
3640	AMEX	IYC	Thu, Feb 12, 2015	35.32	35.53	35.20	35.52
3639	AMEX	IYC	Wed, Feb 11, 2015	35.19	35.29	35.07	35.23
3638	AMEX	IYC	Tue, Feb 10, 2015	34.91	35.21	34.83	35.18
3637	AMEX	IYC	Mon, Feb 9, 2015	34.78	34.83	34.62	34.73
3636	AMEX	IYC	Fri, Feb 6, 2015	35.18	35.18	34.83	34.92
3635	AMEX	IYC	Thu, Feb 5, 2015	35.00	35.00	34.81	35.00
3634	AMEX	IYC	Wed, Feb 4, 2015	34.59	34.98	34.52	34.82
3633	AMEX	IYC	Tue, Feb 3, 2015	34.14	34.57	34.05	34.57
3632	AMEX	IYC	Mon, Feb 2, 2015	33.84	33.98	33.22	33.95
3631	AMEX	IYC	Fri, Jan 30, 2015	34.08	34.22	33.70	33.73
3630	AMEX	IYC	Thu, Jan 29, 2015	33.98	34.21	33.76	34.21
3629	AMEX	IYC	Wed, Jan 28, 2015	34.53	34.53	33.87	33.87
3628	AMEX	IYC	Tue, Jan 27, 2015	34.27	34.49	34.12	34.30
3627	AMEX	IYC	Mon, Jan 26, 2015	34.32	34.56	34.29	34.54
3626	AMEX	IYC	Fri, Jan 23, 2015	34.40	34.48	34.28	34.33
3625	AMEX	IYC	Thu, Jan 22, 2015	33.87	34.39	33.85	34.35
3624	AMEX	IYC	Wed, Jan 21, 2015	33.47	33.72	33.39	33.68
3623	AMEX	IYC	Tue, Jan 20, 2015	33.72	33.76	33.16	33.47
3622	AMEX	IYC	Fri, Jan 16, 2015	33.10	33.58	33.10	33.58
3621	AMEX	IYC	Thu, Jan 15, 2015	33.65	33.65	33.22	33.22
3620	AMEX	IYC	Wed, Jan 14, 2015	33.59	33.65	33.20	33.49
3619	AMEX	IYC	Tue, Jan 13, 2015	34.20	34.42	33.73	33.89
3618	AMEX	IYC	Mon, Jan 12, 2015	34.13	34.16	33.78	33.88
3617	AMEX	IYC	Fri, Jan 9, 2015	34.55	34.55	34.01	34.06
3616	AMEX	IYC	Thu, Jan 8, 2015	34.22	34.45	34.18	34.42
3615	AMEX	IYC	Wed, Jan 7, 2015	33.63	33.92	33.62	33.91
3614	AMEX	IYC	Tue, Jan 6, 2015	33.67	33.82	33.16	33.39
3613	AMEX	IYC	Mon, Jan 5, 2015	34.15	34.15	33.59	33.66
3612	AMEX	IYC	Fri, Jan 2, 2015	34.61	34.65	33.99	34.18
3611	AMEX	IYC	Wed, Dec 31, 2014	34.66	34.81	34.41	34.44
3610	AMEX	IYC	Tue, Dec 30, 2014	34.72	34.72	34.55	34.60
3609	AMEX	IYC	Mon, Dec 29, 2014	34.52	34.72	34.43	34.71
3608	AMEX	IYC	Fri, Dec 26, 2014	34.50	34.57	34.45	34.50
3607	AMEX	IYC	Wed, Dec 24, 2014	34.50	34.50	34.39	34.39
3606	AMEX	IYC	Tue, Dec 23, 2014	34.43	34.51	34.36	34.43
3605	AMEX	IYC	Mon, Dec 22, 2014	33.98	34.25	33.98	34.25
3604	AMEX	IYC	Fri, Dec 19, 2014	33.88	34.02	33.78	33.98
3603	AMEX	IYC	Thu, Dec 18, 2014	33.62	33.80	33.50	33.80
3602	AMEX	IYC	Wed, Dec 17, 2014	32.85	33.30	32.78	33.25
3601	AMEX	IYC	Tue, Dec 16, 2014	33.39	33.39	32.70	32.70
3600	AMEX	IYC	Mon, Dec 15, 2014	33.46	33.57	32.97	33.20
3599	AMEX	IYC	Fri, Dec 12, 2014	33.37	33.57	33.28	33.28
3598	AMEX	IYC	Thu, Dec 11, 2014	33.55	33.73	33.33	33.50
3597	AMEX	IYC	Wed, Dec 10, 2014	33.63	33.63	33.12	33.12
3596	AMEX	IYC	Tue, Dec 9, 2014	33.36	33.52	33.17	33.52
3595	AMEX	IYC	Mon, Dec 8, 2014	33.69	33.84	33.49	33.60
3594	AMEX	IYC	Fri, Dec 5, 2014	33.77	33.79	33.69	33.78
3593	AMEX	IYC	Thu, Dec 4, 2014	33.67	33.73	33.50	33.68
3592	AMEX	IYC	Wed, Dec 3, 2014	33.65	33.68	33.54	33.66
3591	AMEX	IYC	Tue, Dec 2, 2014	33.73	33.73	33.54	33.64
3590	AMEX	IYC	Mon, Dec 1, 2014	33.85	33.90	33.53	33.58
3589	AMEX	IYC	Fri, Nov 28, 2014	33.75	34.00	33.72	33.93
3588	AMEX	IYC	Wed, Nov 26, 2014	33.50	33.50	33.40	33.47
3587	AMEX	IYC	Tue, Nov 25, 2014	33.46	33.46	33.29	33.39
3586	AMEX	IYC	Mon, Nov 24, 2014	33.05	33.31	33.05	33.30
3585	AMEX	IYC	Fri, Nov 21, 2014	33.33	33.33	32.95	33.00
3584	AMEX	IYC	Thu, Nov 20, 2014	32.94	33.01	32.78	32.92
3583	AMEX	IYC	Wed, Nov 19, 2014	32.92	32.92	32.77	32.86
3582	AMEX	IYC	Tue, Nov 18, 2014	32.71	32.85	32.65	32.78
3581	AMEX	IYC	Mon, Nov 17, 2014	32.75	32.75	32.63	32.65
3580	AMEX	IYC	Fri, Nov 14, 2014	32.74	32.76	32.61	32.74
3579	AMEX	IYC	Thu, Nov 13, 2014	32.48	32.50	32.48	32.71
3578	AMEX	IYC	Wed, Nov 12, 2014	32.27	32.45	32.24	32.42
3577	AMEX	IYC	Tue, Nov 11, 2014	32.31	32.31	32.14	32.29
3576	AMEX	IYC	Mon, Nov 10, 2014	32.15	32.19	31.97	32.18
3575	AMEX	IYC	Fri, Nov 7, 2014	32.15	32.17	31.96	32.13
3574	AMEX	IYC	Thu, Nov 6, 2014	31.82	32.15	31.82	32.14
3573	AMEX	IYC	Wed, Nov 5, 2014	32.05	32.05	31.72	31.86
3572	AMEX	IYC	Tue, Nov 4, 2014	31.93	31.93	31.59	31.76
3571	AMEX	IYC	Mon, Nov 3, 2014	32.12	32.12	31.93	31.97
3570	AMEX	IYC	Fri, Oct 31, 2014	31.96	32.05	31.86	31.91
3569	AMEX	IYC	Thu, Oct 30, 2014	31.35	31.69	31.35	31.61
3568	AMEX	IYC	Wed, Oct 29, 2014	31.57	31.58	31.29	31.43
3567	AMEX	IYC	Tue, Oct 28, 2014	31.37	31.51	31.26	31.50
3566	AMEX	IYC	Mon, Oct 27, 2014	31.13	31.29	31.08	31.24
3565	AMEX	IYC	Fri, Oct 24, 2014	30.95	31.16	30.88	31.13
3564	AMEX	IYC	Thu, Oct 23, 2014	30.94	31.22	30.94	31.04
3563	AMEX	IYC	Wed, Oct 22, 2014	30.98	31.11	30.67	30.67
3562	AMEX	IYC	Tue, Oct 21, 2014	30.50	30.98	30.50	30.92
3561	AMEX	IYC	Mon, Oct 20, 2014	29.85	30.35	29.85	30.32
3560	AMEX	IYC	Fri, Oct 17, 2014	29.80	30.05	29.75	29.83
3559	AMEX	IYC	Thu, Oct 16, 2014	28.96	29.71	28.96	29.52
3558	AMEX	IYC	Wed, Oct 15, 2014	29.38	29.70	28.75	29.56
3557	AMEX	IYC	Tue, Oct 14, 2014	29.75	30.01	29.69	29.80
3556	AMEX	IYC	Mon, Oct 13, 2014	30.23	30.23	29.57	29.57
3555	AMEX	IYC	Fri, Oct 10, 2014	30.48	30.70	30.26	30.27
3554	AMEX	IYC	Thu, Oct 9, 2014	30.99	31.01	30.48	30.48
3553	AMEX	IYC	Wed, Oct 8, 2014	30.67	31.13	30.52	31.09
3552	AMEX	IYC	Tue, Oct 7, 2014	30.91	30.92	30.61	30.63
3551	AMEX	IYC	Mon, Oct 6, 2014	31.46	31.46	31.00	31.02
3550	AMEX	IYC	Fri, Oct 3, 2014	30.98	31.28	30.95	31.21
3549	AMEX	IYC	Thu, Oct 2, 2014	30.66	30.82	30.33	30.75
3548	AMEX	IYC	Wed, Oct 1, 2014	31.13	31.13	30.61	30.66
3547	AMEX	IYC	Tue, Sep 30, 2014	31.28	31.28	31.08	31.11
3546	AMEX	IYC	Mon, Sep 29, 2014	30.98	31.20	30.98	31.18
3545	AMEX	IYC	Fri, Sep 26, 2014	31.12	31.29	31.05	31.25
3544	AMEX	IYC	Thu, Sep 25, 2014	31.39	31.39	31.00	31.02
3543	AMEX	IYC	Wed, Sep 24, 2014	31.51	31.51	31.19	31.48
3542	AMEX	IYC	Tue, Sep 23, 2014	31.33	31.39	31.18	31.18
3541	AMEX	IYC	Mon, Sep 22, 2014	31.67	31.67	31.35	31.40
3540	AMEX	IYC	Fri, Sep 19, 2014	32.00	32.01	31.81	31.86
3539	AMEX	IYC	Thu, Sep 18, 2014	32.13	32.13	31.80	31.88
3538	AMEX	IYC	Wed, Sep 17, 2014	31.80	31.90	31.71	31.77
3537	AMEX	IYC	Tue, Sep 16, 2014	31.61	31.82	31.48	31.69
3536	AMEX	IYC	Mon, Sep 15, 2014	31.72	31.72	31.52	31.56
3535	AMEX	IYC	Fri, Sep 12, 2014	31.76	31.79	31.61	31.70
3534	AMEX	IYC	Thu, Sep 11, 2014	31.79	31.79	31.67	31.77
3533	AMEX	IYC	Wed, Sep 10, 2014	31.74	31.75	31.56	31.74
3532	AMEX	IYC	Tue, Sep 9, 2014	31.88	31.89	31.64	31.66
3531	AMEX	IYC	Mon, Sep 8, 2014	31.98	32.03	31.84	31.94
3530	AMEX	IYC	Fri, Sep 5, 2014	31.84	32.06	31.81	32.05
3529	AMEX	IYC	Thu, Sep 4, 2014	31.84	32.01	31.84	31.91
3528	AMEX	IYC	Wed, Sep 3, 2014	31.95	31.95	31.78	31.80
3527	AMEX	IYC	Tue, Sep 2, 2014	31.92	31.92	31.74	31.89
3526	AMEX	IYC	Fri, Aug 29, 2014	31.87	31.92	31.70	31.79
3525	AMEX	IYC	Thu, Aug 28, 2014	31.70	31.85	31.70	31.81
3524	AMEX	IYC	Wed, Aug 27, 2014	31.83	31.89	31.81	31.86
3523	AMEX	IYC	Tue, Aug 26, 2014	31.84	31.87	31.77	31.83
3522	AMEX	IYC	Mon, Aug 25, 2014	31.86	31.86	31.76	31.81
3521	AMEX	IYC	Fri, Aug 22, 2014	31.77	31.78	31.67	31.74
3520	AMEX	IYC	Thu, Aug 21, 2014	31.73	31.73	31.66	31.69
3519	AMEX	IYC	Wed, Aug 20, 2014	31.48	31.72	31.48	31.68
3518	AMEX	IYC	Tue, Aug 19, 2014	31.50	31.59	31.47	31.57
3517	AMEX	IYC	Mon, Aug 18, 2014	31.25	31.36	31.25	31.34
3516	AMEX	IYC	Fri, Aug 15, 2014	31.24	31.24	30.98	31.03
3515	AMEX	IYC	Thu, Aug 14, 2014	30.88	31.10	30.88	31.10
3514	AMEX	IYC	Wed, Aug 13, 2014	30.81	30.89	30.78	30.83
3513	AMEX	IYC	Tue, Aug 12, 2014	30.75	30.81	30.64	30.73
3512	AMEX	IYC	Mon, Aug 11, 2014	30.71	30.85	30.71	30.79
3511	AMEX	IYC	Fri, Aug 8, 2014	30.17	30.61	30.17	30.61
3510	AMEX	IYC	Thu, Aug 7, 2014	30.51	30.58	30.13	30.22
3509	AMEX	IYC	Wed, Aug 6, 2014	30.17	30.55	30.14	30.35
3508	AMEX	IYC	Tue, Aug 5, 2014	30.66	30.75	30.42	30.54
3507	AMEX	IYC	Mon, Aug 4, 2014	30.66	30.88	30.60	30.88
3506	AMEX	IYC	Fri, Aug 1, 2014	30.54	30.66	30.41	30.53
3505	AMEX	IYC	Thu, Jul 31, 2014	30.83	30.89	30.55	30.58
3504	AMEX	IYC	Wed, Jul 30, 2014	31.03	31.08	30.93	31.08
3503	AMEX	IYC	Tue, Jul 29, 2014	31.05	31.14	30.93	30.93
3502	AMEX	IYC	Mon, Jul 28, 2014	31.05	31.06	30.85	30.98
3501	AMEX	IYC	Fri, Jul 25, 2014	31.13	31.13	30.97	31.01
3500	AMEX	IYC	Thu, Jul 24, 2014	31.18	31.35	31.18	31.30
3499	AMEX	IYC	Wed, Jul 23, 2014	31.23	31.23	31.12	31.21
3498	AMEX	IYC	Tue, Jul 22, 2014	31.13	31.23	31.10	31.19
3497	AMEX	IYC	Mon, Jul 21, 2014	31.10	31.12	30.97	31.02
3496	AMEX	IYC	Fri, Jul 18, 2014	31.00	31.21	30.98	31.20
3495	AMEX	IYC	Thu, Jul 17, 2014	31.09	31.20	30.86	30.88
3494	AMEX	IYC	Wed, Jul 16, 2014	31.30	31.32	31.13	31.14
3493	AMEX	IYC	Tue, Jul 15, 2014	31.15	31.22	30.99	31.12
3492	AMEX	IYC	Mon, Jul 14, 2014	31.23	31.25	31.15	31.17
3491	AMEX	IYC	Fri, Jul 11, 2014	31.01	31.12	31.00	31.10
3490	AMEX	IYC	Thu, Jul 10, 2014	30.88	31.12	30.84	31.04
3489	AMEX	IYC	Wed, Jul 9, 2014	31.01	31.23	31.00	31.23
3488	AMEX	IYC	Tue, Jul 8, 2014	31.14	31.14	30.82	30.89
3487	AMEX	IYC	Mon, Jul 7, 2014	31.31	31.32	31.16	31.18
3486	AMEX	IYC	Thu, Jul 3, 2014	31.30	31.42	31.30	31.40
3485	AMEX	IYC	Wed, Jul 2, 2014	31.16	31.24	31.16	31.18
3484	AMEX	IYC	Tue, Jul 1, 2014	30.92	31.21	30.92	31.18
3483	AMEX	IYC	Mon, Jun 30, 2014	30.89	30.94	30.86	30.87
3482	AMEX	IYC	Fri, Jun 27, 2014	30.82	30.91	30.81	30.91
3481	AMEX	IYC	Thu, Jun 26, 2014	30.84	30.84	30.63	30.81
3480	AMEX	IYC	Wed, Jun 25, 2014	30.52	30.82	30.51	30.81
3479	AMEX	IYC	Tue, Jun 24, 2014	30.63	30.81	30.55	30.55
3478	AMEX	IYC	Mon, Jun 23, 2014	30.80	30.80	30.67	30.76
3477	AMEX	IYC	Fri, Jun 20, 2014	30.89	30.90	30.72	30.75
3476	AMEX	IYC	Thu, Jun 19, 2014	30.93	30.99	30.81	30.86
3475	AMEX	IYC	Wed, Jun 18, 2014	30.60	30.87	30.58	30.87
3474	AMEX	IYC	Tue, Jun 17, 2014	30.55	30.64	30.46	30.61
3473	AMEX	IYC	Mon, Jun 16, 2014	30.40	30.50	30.37	30.49
3472	AMEX	IYC	Fri, Jun 13, 2014	30.46	30.48	30.30	30.43
3471	AMEX	IYC	Thu, Jun 12, 2014	30.75	30.75	30.36	30.41
3470	AMEX	IYC	Wed, Jun 11, 2014	30.82	30.90	30.76	30.82
3469	AMEX	IYC	Tue, Jun 10, 2014	30.90	30.93	30.85	30.90
3468	AMEX	IYC	Mon, Jun 9, 2014	31.02	31.11	30.92	31.00
3467	AMEX	IYC	Fri, Jun 6, 2014	30.99	31.05	30.96	31.02
3466	AMEX	IYC	Thu, Jun 5, 2014	30.73	30.95	30.64	30.91
3465	AMEX	IYC	Wed, Jun 4, 2014	30.52	30.76	30.46	30.70
3464	AMEX	IYC	Tue, Jun 3, 2014	30.50	30.60	30.49	30.58
3463	AMEX	IYC	Mon, Jun 2, 2014	30.50	30.64	30.44	30.61
3462	AMEX	IYC	Fri, May 30, 2014	30.45	30.51	30.39	30.50
3461	AMEX	IYC	Thu, May 29, 2014	30.38	30.44	30.30	30.42
3460	AMEX	IYC	Wed, May 28, 2014	30.29	30.35	30.18	30.29
3459	AMEX	IYC	Tue, May 27, 2014	30.35	30.37	30.27	30.33
3458	AMEX	IYC	Fri, May 23, 2014	30.08	30.23	30.08	30.23
3457	AMEX	IYC	Thu, May 22, 2014	29.85	30.04	29.85	30.01
3456	AMEX	IYC	Wed, May 21, 2014	29.63	29.86	29.63	29.85
3455	AMEX	IYC	Tue, May 20, 2014	29.73	29.73	29.49	29.56
3454	AMEX	IYC	Mon, May 19, 2014	29.66	29.83	29.66	29.83
3453	AMEX	IYC	Fri, May 16, 2014	29.49	29.69	29.44	29.68
3452	AMEX	IYC	Thu, May 15, 2014	29.51	29.51	29.22	29.49
3451	AMEX	IYC	Wed, May 14, 2014	29.96	29.96	29.67	29.72
3450	AMEX	IYC	Tue, May 13, 2014	30.11	30.13	29.96	30.01
3449	AMEX	IYC	Mon, May 12, 2014	29.91	30.07	29.91	30.07
3448	AMEX	IYC	Fri, May 9, 2014	29.45	29.73	29.41	29.71
3447	AMEX	IYC	Thu, May 8, 2014	29.49	29.80	29.37	29.50
3446	AMEX	IYC	Wed, May 7, 2014	29.52	29.60	29.24	29.49
3445	AMEX	IYC	Tue, May 6, 2014	29.81	29.85	29.55	29.55
3444	AMEX	IYC	Mon, May 5, 2014	29.75	29.95	29.66	29.93
3443	AMEX	IYC	Fri, May 2, 2014	29.86	30.02	29.83	29.87
3442	AMEX	IYC	Thu, May 1, 2014	29.76	29.91	29.73	29.79
3441	AMEX	IYC	Wed, Apr 30, 2014	29.61	29.70	29.44	29.69
3440	AMEX	IYC	Tue, Apr 29, 2014	29.58	29.64	29.40	29.62
3439	AMEX	IYC	Mon, Apr 28, 2014	29.65	29.72	29.13	29.48
3438	AMEX	IYC	Fri, Apr 25, 2014	29.75	29.75	29.48	29.49
3437	AMEX	IYC	Thu, Apr 24, 2014	29.80	29.97	29.74	29.94
3436	AMEX	IYC	Wed, Apr 23, 2014	30.00	30.00	29.79	29.83
3435	AMEX	IYC	Tue, Apr 22, 2014	29.84	30.00	29.80	29.91
3434	AMEX	IYC	Mon, Apr 21, 2014	29.62	29.67	29.52	29.64
3433	AMEX	IYC	Thu, Apr 17, 2014	29.54	29.65	29.49	29.59
3432	AMEX	IYC	Wed, Apr 16, 2014	29.30	29.52	29.28	29.52
3431	AMEX	IYC	Tue, Apr 15, 2014	29.28	29.28	28.68	29.11
3430	AMEX	IYC	Mon, Apr 14, 2014	29.12	29.25	28.92	29.14
3429	AMEX	IYC	Fri, Apr 11, 2014	29.09	29.30	28.87	28.95
3428	AMEX	IYC	Thu, Apr 10, 2014	30.05	30.06	29.21	29.21
3427	AMEX	IYC	Wed, Apr 9, 2014	29.78	30.07	29.67	30.07
3426	AMEX	IYC	Tue, Apr 8, 2014	29.44	29.68	29.38	29.66
3425	AMEX	IYC	Mon, Apr 7, 2014	29.86	29.91	29.27	29.44
3424	AMEX	IYC	Fri, Apr 4, 2014	30.60	30.60	29.94	29.98
3423	AMEX	IYC	Thu, Apr 3, 2014	30.59	30.67	30.36	30.46
3422	AMEX	IYC	Wed, Apr 2, 2014	30.50	30.62	30.45	30.62
3421	AMEX	IYC	Tue, Apr 1, 2014	30.16	30.44	30.16	30.44
3420	AMEX	IYC	Mon, Mar 31, 2014	30.10	30.15	29.99	30.07
3419	AMEX	IYC	Fri, Mar 28, 2014	29.71	30.03	29.71	29.84
3418	AMEX	IYC	Thu, Mar 27, 2014	29.86	29.86	29.58	29.65
3417	AMEX	IYC	Wed, Mar 26, 2014	30.28	30.28	29.85	29.85
3416	AMEX	IYC	Tue, Mar 25, 2014	30.40	30.40	29.99	30.14
3415	AMEX	IYC	Mon, Mar 24, 2014	30.64	30.64	30.13	30.27
3414	AMEX	IYC	Fri, Mar 21, 2014	30.91	31.00	30.55	30.57
3413	AMEX	IYC	Thu, Mar 20, 2014	30.58	30.75	30.50	30.70
3412	AMEX	IYC	Wed, Mar 19, 2014	30.86	30.86	30.48	30.64
3411	AMEX	IYC	Tue, Mar 18, 2014	30.75	30.90	30.75	30.85
3410	AMEX	IYC	Mon, Mar 17, 2014	30.71	30.81	30.70	30.77
3409	AMEX	IYC	Fri, Mar 14, 2014	30.66	30.69	30.52	30.56
3408	AMEX	IYC	Thu, Mar 13, 2014	31.03	31.05	30.46	30.52
3407	AMEX	IYC	Wed, Mar 12, 2014	30.80	30.93	30.67	30.93
3406	AMEX	IYC	Tue, Mar 11, 2014	31.10	31.15	30.84	30.91
3405	AMEX	IYC	Mon, Mar 10, 2014	31.05	31.09	30.90	31.01
3404	AMEX	IYC	Fri, Mar 7, 2014	31.25	31.25	31.04	31.12
3403	AMEX	IYC	Thu, Mar 6, 2014	31.13	31.21	31.06	31.14
3402	AMEX	IYC	Wed, Mar 5, 2014	31.06	31.09	31.02	31.06
3401	AMEX	IYC	Tue, Mar 4, 2014	30.86	31.03	30.86	31.01
3400	AMEX	IYC	Mon, Mar 3, 2014	30.49	30.64	30.35	30.56
3399	AMEX	IYC	Fri, Feb 28, 2014	30.75	30.98	30.65	30.84
3398	AMEX	IYC	Thu, Feb 27, 2014	30.50	30.71	30.50	30.70
3397	AMEX	IYC	Wed, Feb 26, 2014	30.51	30.68	30.42	30.56
3396	AMEX	IYC	Tue, Feb 25, 2014	30.25	30.45	30.22	30.39
3395	AMEX	IYC	Mon, Feb 24, 2014	30.16	30.35	30.16	30.22
3394	AMEX	IYC	Fri, Feb 21, 2014	30.07	30.11	30.01	30.01
3393	AMEX	IYC	Thu, Feb 20, 2014	29.86	30.03	29.81	30.00
3392	AMEX	IYC	Wed, Feb 19, 2014	29.91	30.06	29.78	29.81
3391	AMEX	IYC	Tue, Feb 18, 2014	30.03	30.05	29.91	30.02
3390	AMEX	IYC	Fri, Feb 14, 2014	29.79	30.06	29.78	29.96
3389	AMEX	IYC	Thu, Feb 13, 2014	29.57	29.88	29.57	29.86
3388	AMEX	IYC	Wed, Feb 12, 2014	29.86	29.86	29.67	29.74
3387	AMEX	IYC	Tue, Feb 11, 2014	29.50	29.79	29.47	29.72
3386	AMEX	IYC	Mon, Feb 10, 2014	29.40	29.44	29.30	29.43
3385	AMEX	IYC	Fri, Feb 7, 2014	29.33	29.46	29.18	29.45
3384	AMEX	IYC	Thu, Feb 6, 2014	28.71	29.13	28.71	29.12
3383	AMEX	IYC	Wed, Feb 5, 2014	28.31	28.58	28.16	28.53
3382	AMEX	IYC	Tue, Feb 4, 2014	28.37	28.51	28.29	28.50
3381	AMEX	IYC	Mon, Feb 3, 2014	28.87	28.97	28.15	28.21
3380	AMEX	IYC	Fri, Jan 31, 2014	28.80	29.16	28.80	28.97
3379	AMEX	IYC	Thu, Jan 30, 2014	29.00	29.32	29.00	29.24
3378	AMEX	IYC	Wed, Jan 29, 2014	29.05	29.11	28.77	28.77
3377	AMEX	IYC	Tue, Jan 28, 2014	29.14	29.31	29.11	29.26
3376	AMEX	IYC	Mon, Jan 27, 2014	29.18	29.26	28.82	29.02
3375	AMEX	IYC	Fri, Jan 24, 2014	29.52	29.52	29.16	29.16
3374	AMEX	IYC	Thu, Jan 23, 2014	29.85	29.85	29.55	29.67
3373	AMEX	IYC	Wed, Jan 22, 2014	29.84	29.90	29.77	29.89
3372	AMEX	IYC	Tue, Jan 21, 2014	30.01	30.01	29.65	29.78
3371	AMEX	IYC	Fri, Jan 17, 2014	29.96	29.96	29.78	29.81
3370	AMEX	IYC	Thu, Jan 16, 2014	29.98	29.99	29.88	29.94
3369	AMEX	IYC	Wed, Jan 15, 2014	30.08	30.14	30.02	30.06
3368	AMEX	IYC	Tue, Jan 14, 2014	29.83	30.03	29.77	30.01
3367	AMEX	IYC	Mon, Jan 13, 2014	30.25	30.25	29.72	29.75
3366	AMEX	IYC	Fri, Jan 10, 2014	30.18	30.33	30.15	30.33
3365	AMEX	IYC	Thu, Jan 9, 2014	30.29	30.30	30.10	30.25
3364	AMEX	IYC	Wed, Jan 8, 2014	30.19	30.28	30.13	30.23
3363	AMEX	IYC	Tue, Jan 7, 2014	30.20	30.29	30.16	30.24
3362	AMEX	IYC	Mon, Jan 6, 2014	30.32	30.32	30.00	30.03
3361	AMEX	IYC	Fri, Jan 3, 2014	30.29	30.40	30.24	30.27
3360	AMEX	IYC	Thu, Jan 2, 2014	30.33	30.42	30.22	30.28
3359	AMEX	IYC	Tue, Dec 31, 2013	30.35	30.45	30.35	30.35
3358	AMEX	IYC	Mon, Dec 30, 2013	30.49	30.49	30.22	30.31
3357	AMEX	IYC	Fri, Dec 27, 2013	30.43	30.43	30.18	30.20
3356	AMEX	IYC	Thu, Dec 26, 2013	30.24	30.33	30.23	30.31
3355	AMEX	IYC	Tue, Dec 24, 2013	30.13	30.18	30.13	30.17
3354	AMEX	IYC	Mon, Dec 23, 2013	30.04	30.09	30.00	30.08
3353	AMEX	IYC	Fri, Dec 20, 2013	30.05	30.14	29.89	30.05
3352	AMEX	IYC	Thu, Dec 19, 2013	29.82	29.89	29.75	29.86
3351	AMEX	IYC	Wed, Dec 18, 2013	29.50	29.87	29.27	29.87
3350	AMEX	IYC	Tue, Dec 17, 2013	29.56	29.56	29.30	29.37
3349	AMEX	IYC	Mon, Dec 16, 2013	29.40	29.53	29.40	29.51
3348	AMEX	IYC	Fri, Dec 13, 2013	29.43	29.44	29.31	29.38
3347	AMEX	IYC	Thu, Dec 12, 2013	29.35	29.41	29.29	29.29
3346	AMEX	IYC	Wed, Dec 11, 2013	29.61	29.65	29.35	29.37
3345	AMEX	IYC	Tue, Dec 10, 2013	29.52	29.65	29.52	29.60
3344	AMEX	IYC	Mon, Dec 9, 2013	29.72	29.73	29.58	29.60
3343	AMEX	IYC	Fri, Dec 6, 2013	29.59	29.63	29.43	29.59
3342	AMEX	IYC	Thu, Dec 5, 2013	29.38	29.46	29.30	29.35
3341	AMEX	IYC	Wed, Dec 4, 2013	29.44	29.63	29.22	29.47
3340	AMEX	IYC	Tue, Dec 3, 2013	29.65	29.65	29.48	29.55
3339	AMEX	IYC	Mon, Dec 2, 2013	29.90	29.94	29.72	29.75
3338	AMEX	IYC	Fri, Nov 29, 2013	29.96	29.97	29.84	29.87
3337	AMEX	IYC	Wed, Nov 27, 2013	29.81	29.84	29.74	29.83
3336	AMEX	IYC	Tue, Nov 26, 2013	29.68	29.82	29.60	29.75
3335	AMEX	IYC	Mon, Nov 25, 2013	29.68	29.71	29.59	29.61
3334	AMEX	IYC	Fri, Nov 22, 2013	29.39	29.59	29.35	29.59
3333	AMEX	IYC	Thu, Nov 21, 2013	29.16	29.40	29.16	29.35
3332	AMEX	IYC	Wed, Nov 20, 2013	29.35	29.35	29.01	29.09
3331	AMEX	IYC	Tue, Nov 19, 2013	29.41	29.47	29.22	29.24
3330	AMEX	IYC	Mon, Nov 18, 2013	29.66	29.66	29.34	29.34
3329	AMEX	IYC	Fri, Nov 15, 2013	29.56	29.57	29.48	29.56
3328	AMEX	IYC	Thu, Nov 14, 2013	29.40	29.55	29.37	29.53
3327	AMEX	IYC	Wed, Nov 13, 2013	28.91	29.35	28.91	29.35
3326	AMEX	IYC	Tue, Nov 12, 2013	28.98	29.01	28.88	29.01
3325	AMEX	IYC	Mon, Nov 11, 2013	28.96	29.04	28.90	29.00
3324	AMEX	IYC	Fri, Nov 8, 2013	28.57	28.90	28.57	28.90
3323	AMEX	IYC	Thu, Nov 7, 2013	29.12	29.12	28.48	28.50
3322	AMEX	IYC	Wed, Nov 6, 2013	29.19	29.24	29.00	29.07
3321	AMEX	IYC	Tue, Nov 5, 2013	29.06	29.10	28.86	29.08
3320	AMEX	IYC	Mon, Nov 4, 2013	29.14	29.14	28.95	29.07
3319	AMEX	IYC	Fri, Nov 1, 2013	28.94	29.00	28.84	28.99
3318	AMEX	IYC	Thu, Oct 31, 2013	28.77	28.97	28.75	28.87
3317	AMEX	IYC	Wed, Oct 30, 2013	29.02	29.02	28.66	28.78
3316	AMEX	IYC	Tue, Oct 29, 2013	28.86	28.96	28.83	28.96
3315	AMEX	IYC	Mon, Oct 28, 2013	28.91	28.91	28.73	28.81
3314	AMEX	IYC	Fri, Oct 25, 2013	28.83	28.83	28.69	28.81
3313	AMEX	IYC	Thu, Oct 24, 2013	28.50	28.68	28.43	28.68
3312	AMEX	IYC	Wed, Oct 23, 2013	28.48	28.48	28.28	28.38
3311	AMEX	IYC	Tue, Oct 22, 2013	28.45	28.57	28.37	28.49
3310	AMEX	IYC	Mon, Oct 21, 2013	28.42	28.42	28.20	28.31
3309	AMEX	IYC	Fri, Oct 18, 2013	28.23	28.30	28.14	28.29
3308	AMEX	IYC	Thu, Oct 17, 2013	27.82	28.11	27.82	28.11
3307	AMEX	IYC	Wed, Oct 16, 2013	27.76	27.96	27.72	27.94
3306	AMEX	IYC	Tue, Oct 15, 2013	27.70	27.72	27.58	27.63
3305	AMEX	IYC	Mon, Oct 14, 2013	27.50	27.82	27.50	27.81
3304	AMEX	IYC	Fri, Oct 11, 2013	27.44	27.69	27.44	27.69
3303	AMEX	IYC	Thu, Oct 10, 2013	27.30	27.47	27.26	27.46
3302	AMEX	IYC	Wed, Oct 9, 2013	27.00	27.00	26.72	26.88
3301	AMEX	IYC	Tue, Oct 8, 2013	27.38	27.38	26.98	26.98
3300	AMEX	IYC	Mon, Oct 7, 2013	27.56	27.56	27.37	27.37
3299	AMEX	IYC	Fri, Oct 4, 2013	27.62	27.71	27.42	27.70
3298	AMEX	IYC	Thu, Oct 3, 2013	27.72	27.73	27.37	27.47
3297	AMEX	IYC	Wed, Oct 2, 2013	27.71	27.73	27.55	27.73
3296	AMEX	IYC	Tue, Oct 1, 2013	27.69	27.76	27.52	27.75
3295	AMEX	IYC	Mon, Sep 30, 2013	27.37	27.54	27.25	27.49
3294	AMEX	IYC	Fri, Sep 27, 2013	27.53	27.60	27.50	27.55
3293	AMEX	IYC	Thu, Sep 26, 2013	27.49	27.62	27.47	27.57
3292	AMEX	IYC	Wed, Sep 25, 2013	27.48	27.53	27.34	27.36
3291	AMEX	IYC	Tue, Sep 24, 2013	27.54	27.67	27.47	27.53
3290	AMEX	IYC	Mon, Sep 23, 2013	27.80	27.80	27.53	27.58
3289	AMEX	IYC	Fri, Sep 20, 2013	28.00	28.00	27.74	27.74
3288	AMEX	IYC	Thu, Sep 19, 2013	28.06	28.06	27.87	27.92
3287	AMEX	IYC	Wed, Sep 18, 2013	27.65	27.95	27.52	27.91
3286	AMEX	IYC	Tue, Sep 17, 2013	27.55	27.67	27.55	27.66
3285	AMEX	IYC	Mon, Sep 16, 2013	27.69	27.69	27.42	27.44
3284	AMEX	IYC	Fri, Sep 13, 2013	27.28	27.33	27.20	27.29
3283	AMEX	IYC	Thu, Sep 12, 2013	27.34	27.34	27.16	27.20
3282	AMEX	IYC	Wed, Sep 11, 2013	27.14	27.23	27.10	27.23
3281	AMEX	IYC	Tue, Sep 10, 2013	26.93	27.03	26.92	27.03
3280	AMEX	IYC	Mon, Sep 9, 2013	26.60	26.77	26.60	26.76
3279	AMEX	IYC	Fri, Sep 6, 2013	26.61	26.68	26.37	26.49
3278	AMEX	IYC	Thu, Sep 5, 2013	26.48	26.66	26.48	26.51
3277	AMEX	IYC	Wed, Sep 4, 2013	26.30	26.53	26.30	26.47
3276	AMEX	IYC	Tue, Sep 3, 2013	26.31	26.50	26.18	26.27
3275	AMEX	IYC	Fri, Aug 30, 2013	26.28	26.28	26.06	26.06
3274	AMEX	IYC	Thu, Aug 29, 2013	26.09	26.35	26.09	26.25
3273	AMEX	IYC	Wed, Aug 28, 2013	26.10	26.20	26.10	26.13
3272	AMEX	IYC	Tue, Aug 27, 2013	26.19	26.25	26.04	26.04
3271	AMEX	IYC	Mon, Aug 26, 2013	26.54	26.64	26.46	26.52
3270	AMEX	IYC	Fri, Aug 23, 2013	26.58	26.58	26.38	26.50
3269	AMEX	IYC	Thu, Aug 22, 2013	26.32	26.55	26.28	26.48
3268	AMEX	IYC	Wed, Aug 21, 2013	26.39	26.47	26.18	26.26
3267	AMEX	IYC	Tue, Aug 20, 2013	26.39	26.56	26.34	26.48
3266	AMEX	IYC	Mon, Aug 19, 2013	26.38	26.46	26.27	26.27
3265	AMEX	IYC	Fri, Aug 16, 2013	26.45	26.56	26.39	26.39
3264	AMEX	IYC	Thu, Aug 15, 2013	26.75	26.75	26.42	26.46
3263	AMEX	IYC	Wed, Aug 14, 2013	27.28	27.28	26.95	26.95
3262	AMEX	IYC	Tue, Aug 13, 2013	27.29	27.29	27.02	27.21
3261	AMEX	IYC	Mon, Aug 12, 2013	27.09	27.26	27.09	27.20
3260	AMEX	IYC	Fri, Aug 9, 2013	27.37	27.37	27.23	27.24
3259	AMEX	IYC	Thu, Aug 8, 2013	27.33	27.41	27.17	27.35
3258	AMEX	IYC	Wed, Aug 7, 2013	27.36	27.36	27.16	27.21
3257	AMEX	IYC	Tue, Aug 6, 2013	27.55	27.55	27.23	27.37
3256	AMEX	IYC	Mon, Aug 5, 2013	27.54	27.57	27.50	27.55
3255	AMEX	IYC	Fri, Aug 2, 2013	27.48	27.58	27.41	27.56
3254	AMEX	IYC	Thu, Aug 1, 2013	27.20	27.46	27.20	27.44
3253	AMEX	IYC	Wed, Jul 31, 2013	27.04	27.26	27.04	27.09
3252	AMEX	IYC	Tue, Jul 30, 2013	27.09	27.09	26.92	26.95
3251	AMEX	IYC	Mon, Jul 29, 2013	27.12	27.12	26.94	26.98
3250	AMEX	IYC	Fri, Jul 26, 2013	26.88	27.16	26.88	27.16
3249	AMEX	IYC	Thu, Jul 25, 2013	27.01	27.01	26.84	27.01
3248	AMEX	IYC	Wed, Jul 24, 2013	27.19	27.19	26.89	26.94
3247	AMEX	IYC	Tue, Jul 23, 2013	27.16	27.18	27.04	27.06
3246	AMEX	IYC	Mon, Jul 22, 2013	27.20	27.20	27.04	27.11
3245	AMEX	IYC	Fri, Jul 19, 2013	27.20	27.21	27.07	27.12
3244	AMEX	IYC	Thu, Jul 18, 2013	27.12	27.23	27.10	27.16
3243	AMEX	IYC	Wed, Jul 17, 2013	27.13	27.13	27.03	27.07
3242	AMEX	IYC	Tue, Jul 16, 2013	27.12	27.13	26.94	27.01
3241	AMEX	IYC	Mon, Jul 15, 2013	27.33	27.33	27.09	27.10
3240	AMEX	IYC	Fri, Jul 12, 2013	27.23	27.23	26.98	27.15
3239	AMEX	IYC	Thu, Jul 11, 2013	26.93	27.02	26.86	27.01
3238	AMEX	IYC	Wed, Jul 10, 2013	26.62	26.68	26.49	26.63
3237	AMEX	IYC	Tue, Jul 9, 2013	26.63	26.65	26.52	26.61
3236	AMEX	IYC	Mon, Jul 8, 2013	26.38	26.48	26.36	26.48
3235	AMEX	IYC	Fri, Jul 5, 2013	26.13	26.20	25.93	26.20
3234	AMEX	IYC	Wed, Jul 3, 2013	25.80	25.99	25.69	25.95
3233	AMEX	IYC	Tue, Jul 2, 2013	25.81	26.01	25.75	25.86
3232	AMEX	IYC	Mon, Jul 1, 2013	25.76	25.96	25.76	25.81
3231	AMEX	IYC	Fri, Jun 28, 2013	25.56	25.75	25.56	25.64
3230	AMEX	IYC	Thu, Jun 27, 2013	25.47	25.67	25.47	25.60
3229	AMEX	IYC	Wed, Jun 26, 2013	25.39	25.45	25.30	25.40
3228	AMEX	IYC	Tue, Jun 25, 2013	25.15	25.24	25.04	25.18
3227	AMEX	IYC	Mon, Jun 24, 2013	25.16	25.16	24.75	24.99
3226	AMEX	IYC	Fri, Jun 21, 2013	25.29	25.32	24.96	25.18
3225	AMEX	IYC	Thu, Jun 20, 2013	25.55	25.55	25.06	25.09
3224	AMEX	IYC	Wed, Jun 19, 2013	26.09	26.11	25.77	25.77
3223	AMEX	IYC	Tue, Jun 18, 2013	25.87	26.11	25.87	26.05
3222	AMEX	IYC	Mon, Jun 17, 2013	25.86	25.93	25.68	25.81
3221	AMEX	IYC	Fri, Jun 14, 2013	25.71	25.78	25.63	25.68
3220	AMEX	IYC	Thu, Jun 13, 2013	25.34	25.76	25.34	25.72
3219	AMEX	IYC	Wed, Jun 12, 2013	25.75	25.75	25.31	25.34
3218	AMEX	IYC	Tue, Jun 11, 2013	25.61	25.79	25.54	25.62
3217	AMEX	IYC	Mon, Jun 10, 2013	25.94	25.97	25.79	25.80
3216	AMEX	IYC	Fri, Jun 7, 2013	25.58	25.87	25.58	25.86
3215	AMEX	IYC	Thu, Jun 6, 2013	25.20	25.41	25.06	25.41
3214	AMEX	IYC	Wed, Jun 5, 2013	25.53	25.55	25.18	25.22
3213	AMEX	IYC	Tue, Jun 4, 2013	25.64	25.80	25.46	25.59
3212	AMEX	IYC	Mon, Jun 3, 2013	25.57	25.66	25.38	25.65
3211	AMEX	IYC	Fri, May 31, 2013	25.80	25.93	25.58	25.58
3210	AMEX	IYC	Thu, May 30, 2013	26.07	26.07	25.85	25.85
3209	AMEX	IYC	Wed, May 29, 2013	26.05	26.05	25.81	25.91
3208	AMEX	IYC	Tue, May 28, 2013	26.24	26.38	26.10	26.21
3207	AMEX	IYC	Fri, May 24, 2013	25.84	25.98	25.77	25.98
3206	AMEX	IYC	Thu, May 23, 2013	25.82	25.99	25.76	25.98
3205	AMEX	IYC	Wed, May 22, 2013	26.25	26.44	25.93	26.01
3204	AMEX	IYC	Tue, May 21, 2013	26.22	26.31	26.16	26.25
3203	AMEX	IYC	Mon, May 20, 2013	26.23	26.24	26.11	26.14
3202	AMEX	IYC	Fri, May 17, 2013	26.15	26.25	26.12	26.24
3201	AMEX	IYC	Thu, May 16, 2013	26.32	26.32	26.03	26.08
3200	AMEX	IYC	Wed, May 15, 2013	26.20	26.39	26.20	26.37
3199	AMEX	IYC	Tue, May 14, 2013	26.04	26.22	26.04	26.20
3198	AMEX	IYC	Mon, May 13, 2013	25.93	25.97	25.85	25.95
3197	AMEX	IYC	Fri, May 10, 2013	25.78	25.95	25.78	25.95
3196	AMEX	IYC	Thu, May 9, 2013	25.77	25.84	25.69	25.72
3195	AMEX	IYC	Wed, May 8, 2013	25.66	25.75	25.64	25.73
3194	AMEX	IYC	Tue, May 7, 2013	25.56	25.67	25.48	25.67
3193	AMEX	IYC	Mon, May 6, 2013	25.47	25.53	25.41	25.47
3192	AMEX	IYC	Fri, May 3, 2013	25.38	25.50	25.38	25.45
3191	AMEX	IYC	Thu, May 2, 2013	24.97	25.20	24.97	25.18
3190	AMEX	IYC	Wed, May 1, 2013	24.94	25.04	24.92	24.92
3189	AMEX	IYC	Tue, Apr 30, 2013	24.98	25.01	24.90	24.98
3188	AMEX	IYC	Mon, Apr 29, 2013	24.99	25.02	24.90	24.95
3187	AMEX	IYC	Fri, Apr 26, 2013	24.94	24.95	24.84	24.91
3186	AMEX	IYC	Thu, Apr 25, 2013	24.94	25.05	24.93	24.99
3185	AMEX	IYC	Wed, Apr 24, 2013	24.88	24.91	24.80	24.81
3184	AMEX	IYC	Tue, Apr 23, 2013	24.75	24.89	24.64	24.88
3183	AMEX	IYC	Mon, Apr 22, 2013	24.57	24.68	24.41	24.65
3182	AMEX	IYC	Fri, Apr 19, 2013	24.30	24.59	24.30	24.58
3181	AMEX	IYC	Thu, Apr 18, 2013	24.45	24.47	24.23	24.27
3180	AMEX	IYC	Wed, Apr 17, 2013	24.66	24.70	24.50	24.58
3179	AMEX	IYC	Tue, Apr 16, 2013	24.62	24.82	24.61	24.82
3178	AMEX	IYC	Mon, Apr 15, 2013	24.95	24.99	24.47	24.47
3177	AMEX	IYC	Fri, Apr 12, 2013	24.90	25.06	24.90	25.04
3176	AMEX	IYC	Thu, Apr 11, 2013	24.77	25.03	24.77	24.95
3175	AMEX	IYC	Wed, Apr 10, 2013	24.58	24.78	24.57	24.75
3174	AMEX	IYC	Tue, Apr 9, 2013	24.66	24.66	24.44	24.52
3173	AMEX	IYC	Mon, Apr 8, 2013	24.34	24.55	24.22	24.55
3172	AMEX	IYC	Fri, Apr 5, 2013	24.13	24.30	23.99	24.30
3171	AMEX	IYC	Thu, Apr 4, 2013	24.20	24.36	24.20	24.36
3170	AMEX	IYC	Wed, Apr 3, 2013	24.47	24.47	24.14	24.18
3169	AMEX	IYC	Tue, Apr 2, 2013	24.25	24.50	24.25	24.45
3168	AMEX	IYC	Mon, Apr 1, 2013	24.48	24.48	24.24	24.29
3167	AMEX	IYC	Thu, Mar 28, 2013	24.29	24.42	24.29	24.40
3166	AMEX	IYC	Wed, Mar 27, 2013	24.13	24.30	24.12	24.29
3165	AMEX	IYC	Tue, Mar 26, 2013	24.20	24.26	24.16	24.26
3164	AMEX	IYC	Mon, Mar 25, 2013	24.24	24.29	24.02	24.13
3163	AMEX	IYC	Fri, Mar 22, 2013	24.05	24.22	24.05	24.22
3162	AMEX	IYC	Thu, Mar 21, 2013	24.05	24.09	23.90	23.96
3161	AMEX	IYC	Wed, Mar 20, 2013	23.97	24.15	23.97	24.12
3160	AMEX	IYC	Tue, Mar 19, 2013	23.97	23.98	23.67	23.83
3159	AMEX	IYC	Mon, Mar 18, 2013	23.82	24.00	23.82	23.92
3158	AMEX	IYC	Fri, Mar 15, 2013	24.11	24.13	24.02	24.03
3157	AMEX	IYC	Thu, Mar 14, 2013	24.18	24.21	24.11	24.16
3156	AMEX	IYC	Wed, Mar 13, 2013	24.07	24.15	24.04	24.14
3155	AMEX	IYC	Tue, Mar 12, 2013	24.04	24.06	23.96	24.02
3154	AMEX	IYC	Mon, Mar 11, 2013	24.01	24.08	24.00	24.06
3153	AMEX	IYC	Fri, Mar 8, 2013	23.89	24.04	23.88	24.03
3152	AMEX	IYC	Thu, Mar 7, 2013	23.78	23.81	23.74	23.79
3151	AMEX	IYC	Wed, Mar 6, 2013	23.86	23.92	23.74	23.77
3150	AMEX	IYC	Tue, Mar 5, 2013	23.78	23.87	23.75	23.83
3149	AMEX	IYC	Mon, Mar 4, 2013	23.35	23.65	23.29	23.65
3148	AMEX	IYC	Fri, Mar 1, 2013	23.17	23.40	23.13	23.40
3147	AMEX	IYC	Thu, Feb 28, 2013	23.24	23.41	23.24	23.25
3146	AMEX	IYC	Wed, Feb 27, 2013	22.96	23.29	22.96	23.26
3145	AMEX	IYC	Tue, Feb 26, 2013	22.87	22.94	22.80	22.93
3144	AMEX	IYC	Mon, Feb 25, 2013	23.21	23.23	22.77	22.90
3143	AMEX	IYC	Fri, Feb 22, 2013	23.03	23.10	22.94	23.10
3142	AMEX	IYC	Thu, Feb 21, 2013	23.03	23.08	22.90	22.95
3141	AMEX	IYC	Wed, Feb 20, 2013	23.40	23.42	23.10	23.10
3140	AMEX	IYC	Tue, Feb 19, 2013	23.32	23.42	23.32	23.41
3139	AMEX	IYC	Fri, Feb 15, 2013	23.33	23.41	23.20	23.29
3138	AMEX	IYC	Thu, Feb 14, 2013	23.29	23.37	23.25	23.33
3137	AMEX	IYC	Wed, Feb 13, 2013	23.43	23.46	23.30	23.35
3136	AMEX	IYC	Tue, Feb 12, 2013	23.17	23.34	23.17	23.30
3135	AMEX	IYC	Mon, Feb 11, 2013	23.28	23.28	23.19	23.25
3134	AMEX	IYC	Fri, Feb 8, 2013	23.17	23.31	23.17	23.31
3133	AMEX	IYC	Thu, Feb 7, 2013	23.16	23.16	22.94	23.14
3132	AMEX	IYC	Wed, Feb 6, 2013	23.10	23.21	23.10	23.16
3131	AMEX	IYC	Tue, Feb 5, 2013	22.99	23.20	22.97	23.15
3130	AMEX	IYC	Mon, Feb 4, 2013	23.11	23.14	22.90	22.91
3129	AMEX	IYC	Fri, Feb 1, 2013	23.26	23.26	23.15	23.25
3128	AMEX	IYC	Thu, Jan 31, 2013	23.05	23.17	23.03	23.06
3127	AMEX	IYC	Wed, Jan 30, 2013	23.18	23.22	23.09	23.11
3126	AMEX	IYC	Tue, Jan 29, 2013	23.18	23.18	23.06	23.13
3125	AMEX	IYC	Mon, Jan 28, 2013	23.28	23.29	23.16	23.21
3124	AMEX	IYC	Fri, Jan 25, 2013	23.15	23.30	23.15	23.27
3123	AMEX	IYC	Thu, Jan 24, 2013	23.03	23.20	23.02	23.09
3122	AMEX	IYC	Wed, Jan 23, 2013	22.88	22.95	22.84	22.93
3121	AMEX	IYC	Tue, Jan 22, 2013	22.79	22.87	22.73	22.86
3120	AMEX	IYC	Fri, Jan 18, 2013	22.76	22.80	22.70	22.79
3119	AMEX	IYC	Thu, Jan 17, 2013	22.67	22.79	22.64	22.76
3118	AMEX	IYC	Wed, Jan 16, 2013	22.47	22.56	22.47	22.52
3117	AMEX	IYC	Tue, Jan 15, 2013	22.33	22.56	22.33	22.55
3116	AMEX	IYC	Mon, Jan 14, 2013	22.37	22.44	22.33	22.39
3115	AMEX	IYC	Fri, Jan 11, 2013	22.36	22.38	22.29	22.37
3114	AMEX	IYC	Thu, Jan 10, 2013	22.32	22.34	22.21	22.32
3113	AMEX	IYC	Wed, Jan 9, 2013	22.24	22.34	22.23	22.26
3112	AMEX	IYC	Tue, Jan 8, 2013	22.20	22.24	22.10	22.20
3111	AMEX	IYC	Mon, Jan 7, 2013	22.27	22.28	22.15	22.25
3110	AMEX	IYC	Fri, Jan 4, 2013	22.27	22.35	22.23	22.32
3109	AMEX	IYC	Thu, Jan 3, 2013	22.23	22.34	22.19	22.19
3108	AMEX	IYC	Wed, Jan 2, 2013	22.05	22.20	22.02	22.19
3107	AMEX	IYC	Mon, Dec 31, 2012	21.36	21.70	21.31	21.68
3106	AMEX	IYC	Fri, Dec 28, 2012	21.36	21.48	21.30	21.31
3105	AMEX	IYC	Thu, Dec 27, 2012	21.48	21.55	21.22	21.49
3104	AMEX	IYC	Wed, Dec 26, 2012	21.72	21.72	21.45	21.47
3103	AMEX	IYC	Mon, Dec 24, 2012	21.72	21.74	21.68	21.68
3102	AMEX	IYC	Fri, Dec 21, 2012	21.74	21.78	21.61	21.74
3101	AMEX	IYC	Thu, Dec 20, 2012	21.86	21.99	21.84	21.98
3100	AMEX	IYC	Wed, Dec 19, 2012	22.10	22.10	21.91	21.91
3099	AMEX	IYC	Tue, Dec 18, 2012	22.05	22.27	21.98	22.23
3098	AMEX	IYC	Mon, Dec 17, 2012	21.71	22.02	21.71	22.02
3097	AMEX	IYC	Fri, Dec 14, 2012	21.71	21.73	21.65	21.68
3096	AMEX	IYC	Thu, Dec 13, 2012	21.86	21.93	21.69	21.74
3095	AMEX	IYC	Wed, Dec 12, 2012	21.85	21.93	21.79	21.81
3094	AMEX	IYC	Tue, Dec 11, 2012	21.86	21.94	21.79	21.82
3093	AMEX	IYC	Mon, Dec 10, 2012	21.85	21.87	21.73	21.77
3092	AMEX	IYC	Fri, Dec 7, 2012	21.91	21.92	21.79	21.85
3091	AMEX	IYC	Thu, Dec 6, 2012	21.66	21.82	21.66	21.81
3090	AMEX	IYC	Wed, Dec 5, 2012	21.63	21.74	21.52	21.65
3089	AMEX	IYC	Tue, Dec 4, 2012	21.71	21.73	21.60	21.68
3088	AMEX	IYC	Mon, Dec 3, 2012	21.94	21.94	21.74	21.74
3087	AMEX	IYC	Fri, Nov 30, 2012	21.74	21.88	21.71	21.88
3086	AMEX	IYC	Thu, Nov 29, 2012	21.70	21.80	21.65	21.77
3085	AMEX	IYC	Wed, Nov 28, 2012	21.36	21.69	21.29	21.69
3084	AMEX	IYC	Tue, Nov 27, 2012	21.52	21.54	21.40	21.40
3083	AMEX	IYC	Mon, Nov 26, 2012	21.48	21.49	21.39	21.47
3082	AMEX	IYC	Fri, Nov 23, 2012	21.41	21.55	21.38	21.55
3081	AMEX	IYC	Wed, Nov 21, 2012	21.25	21.32	21.22	21.30
3080	AMEX	IYC	Tue, Nov 20, 2012	21.13	21.28	21.08	21.22
3079	AMEX	IYC	Mon, Nov 19, 2012	21.00	21.14	21.00	21.14
3078	AMEX	IYC	Fri, Nov 16, 2012	20.75	20.79	20.57	20.79
3077	AMEX	IYC	Thu, Nov 15, 2012	20.73	20.74	20.58	20.67
3076	AMEX	IYC	Wed, Nov 14, 2012	21.12	21.13	20.69	20.71
3075	AMEX	IYC	Tue, Nov 13, 2012	20.96	21.20	20.96	21.05
3074	AMEX	IYC	Mon, Nov 12, 2012	21.08	21.09	20.97	21.01
3073	AMEX	IYC	Fri, Nov 9, 2012	21.00	21.16	20.91	21.03
3072	AMEX	IYC	Thu, Nov 8, 2012	21.52	21.52	21.08	21.08
3071	AMEX	IYC	Wed, Nov 7, 2012	21.50	21.50	21.26	21.39
3070	AMEX	IYC	Tue, Nov 6, 2012	21.53	21.67	21.53	21.64
3069	AMEX	IYC	Mon, Nov 5, 2012	21.46	21.53	21.35	21.51
3068	AMEX	IYC	Fri, Nov 2, 2012	21.70	21.73	21.49	21.49
3067	AMEX	IYC	Thu, Nov 1, 2012	21.39	21.58	21.39	21.53
3066	AMEX	IYC	Wed, Oct 31, 2012	21.48	21.48	21.20	21.34
3065	AMEX	IYC	Fri, Oct 26, 2012	21.28	21.38	21.14	21.32
3064	AMEX	IYC	Thu, Oct 25, 2012	21.42	21.46	21.20	21.26
3063	AMEX	IYC	Wed, Oct 24, 2012	21.42	21.43	21.25	21.26
3062	AMEX	IYC	Tue, Oct 23, 2012	21.35	21.40	21.20	21.36
3061	AMEX	IYC	Mon, Oct 22, 2012	21.54	21.58	21.43	21.56
3060	AMEX	IYC	Fri, Oct 19, 2012	21.89	21.89	21.50	21.58
3059	AMEX	IYC	Thu, Oct 18, 2012	21.87	22.02	21.85	21.94
3058	AMEX	IYC	Wed, Oct 17, 2012	21.88	21.96	21.84	21.90
3057	AMEX	IYC	Tue, Oct 16, 2012	21.73	21.84	21.73	21.82
3056	AMEX	IYC	Mon, Oct 15, 2012	21.52	21.65	21.46	21.65
3055	AMEX	IYC	Fri, Oct 12, 2012	21.50	21.57	21.44	21.47
3054	AMEX	IYC	Thu, Oct 11, 2012	21.67	21.69	21.44	21.47
3053	AMEX	IYC	Wed, Oct 10, 2012	21.64	21.74	21.53	21.56
3052	AMEX	IYC	Tue, Oct 9, 2012	21.92	21.92	21.61	21.61
3051	AMEX	IYC	Mon, Oct 8, 2012	21.95	21.96	21.91	21.95
3050	AMEX	IYC	Fri, Oct 5, 2012	22.05	22.15	21.96	21.99
3049	AMEX	IYC	Thu, Oct 4, 2012	21.92	22.00	21.88	21.95
3048	AMEX	IYC	Wed, Oct 3, 2012	21.69	21.83	21.63	21.78
3047	AMEX	IYC	Tue, Oct 2, 2012	21.71	21.73	21.55	21.62
3046	AMEX	IYC	Mon, Oct 1, 2012	21.75	21.83	21.62	21.66
3045	AMEX	IYC	Fri, Sep 28, 2012	21.64	21.70	21.55	21.64
3044	AMEX	IYC	Thu, Sep 27, 2012	21.59	21.79	21.56	21.73
3043	AMEX	IYC	Wed, Sep 26, 2012	21.59	21.62	21.46	21.51
3042	AMEX	IYC	Tue, Sep 25, 2012	21.89	21.98	21.64	21.64
3041	AMEX	IYC	Mon, Sep 24, 2012	21.87	21.95	21.82	21.91
3040	AMEX	IYC	Fri, Sep 21, 2012	22.05	22.07	21.92	21.94
3039	AMEX	IYC	Thu, Sep 20, 2012	21.88	21.96	21.81	21.95
3038	AMEX	IYC	Wed, Sep 19, 2012	21.81	22.01	21.81	21.96
3037	AMEX	IYC	Tue, Sep 18, 2012	21.84	21.84	21.73	21.77
3036	AMEX	IYC	Mon, Sep 17, 2012	21.93	21.93	21.81	21.84
3035	AMEX	IYC	Fri, Sep 14, 2012	21.94	22.08	21.90	21.93
3034	AMEX	IYC	Thu, Sep 13, 2012	21.60	21.92	21.53	21.88
3033	AMEX	IYC	Wed, Sep 12, 2012	21.58	21.61	21.53	21.58
3032	AMEX	IYC	Tue, Sep 11, 2012	21.56	21.60	21.50	21.51
3031	AMEX	IYC	Mon, Sep 10, 2012	21.58	21.65	21.53	21.53
3030	AMEX	IYC	Fri, Sep 7, 2012	21.60	21.61	21.55	21.60
3029	AMEX	IYC	Thu, Sep 6, 2012	21.23	21.54	21.23	21.54
3028	AMEX	IYC	Wed, Sep 5, 2012	21.11	21.21	21.11	21.13
3027	AMEX	IYC	Tue, Sep 4, 2012	21.05	21.17	20.94	21.09
3026	AMEX	IYC	Fri, Aug 31, 2012	21.10	21.16	21.02	21.07
3025	AMEX	IYC	Thu, Aug 30, 2012	21.04	21.04	20.96	20.98
3024	AMEX	IYC	Wed, Aug 29, 2012	21.03	21.12	21.02	21.10
3023	AMEX	IYC	Tue, Aug 28, 2012	20.99	21.04	20.94	21.00
3022	AMEX	IYC	Mon, Aug 27, 2012	21.05	21.05	20.94	20.97
3021	AMEX	IYC	Fri, Aug 24, 2012	20.82	21.00	20.81	20.97
3020	AMEX	IYC	Thu, Aug 23, 2012	20.92	20.93	20.80	20.83
3019	AMEX	IYC	Wed, Aug 22, 2012	20.89	21.00	20.89	20.97
3018	AMEX	IYC	Tue, Aug 21, 2012	20.97	21.05	20.88	20.91
3017	AMEX	IYC	Mon, Aug 20, 2012	20.98	20.98	20.89	20.94
3016	AMEX	IYC	Fri, Aug 17, 2012	20.97	21.00	20.95	20.99
3015	AMEX	IYC	Thu, Aug 16, 2012	20.80	20.95	20.76	20.91
3014	AMEX	IYC	Wed, Aug 15, 2012	20.79	20.82	20.77	20.80
3013	AMEX	IYC	Tue, Aug 14, 2012	20.82	20.82	20.69	20.74
3012	AMEX	IYC	Mon, Aug 13, 2012	20.66	20.70	20.58	20.70
3011	AMEX	IYC	Fri, Aug 10, 2012	20.64	20.68	20.58	20.68
3010	AMEX	IYC	Thu, Aug 9, 2012	20.72	20.75	20.68	20.70
3009	AMEX	IYC	Wed, Aug 8, 2012	20.65	20.76	20.60	20.75
3008	AMEX	IYC	Tue, Aug 7, 2012	20.73	20.84	20.73	20.77
3007	AMEX	IYC	Mon, Aug 6, 2012	20.66	20.72	20.64	20.66
3006	AMEX	IYC	Fri, Aug 3, 2012	20.59	20.64	20.51	20.61
3005	AMEX	IYC	Thu, Aug 2, 2012	20.16	20.37	20.08	20.28
3004	AMEX	IYC	Wed, Aug 1, 2012	20.47	20.48	20.25	20.26
3003	AMEX	IYC	Tue, Jul 31, 2012	20.50	20.50	20.39	20.39
3002	AMEX	IYC	Mon, Jul 30, 2012	20.60	20.64	20.49	20.55
3001	AMEX	IYC	Fri, Jul 27, 2012	20.34	20.61	20.33	20.56
3000	AMEX	IYC	Thu, Jul 26, 2012	20.17	20.22	20.07	20.21
2999	AMEX	IYC	Wed, Jul 25, 2012	19.95	20.00	19.86	19.89
2998	AMEX	IYC	Tue, Jul 24, 2012	20.16	20.16	19.84	19.95
2997	AMEX	IYC	Mon, Jul 23, 2012	20.06	20.10	19.91	20.08
2996	AMEX	IYC	Fri, Jul 20, 2012	20.44	20.45	20.34	20.35
2995	AMEX	IYC	Thu, Jul 19, 2012	20.55	20.65	20.50	20.57
2994	AMEX	IYC	Wed, Jul 18, 2012	20.33	20.51	20.32	20.46
2993	AMEX	IYC	Tue, Jul 17, 2012	20.36	20.44	20.18	20.39
2992	AMEX	IYC	Mon, Jul 16, 2012	20.27	20.30	20.17	20.22
2991	AMEX	IYC	Fri, Jul 13, 2012	20.10	20.35	20.10	20.33
2990	AMEX	IYC	Thu, Jul 12, 2012	19.97	20.12	19.85	20.05
2989	AMEX	IYC	Wed, Jul 11, 2012	20.23	20.24	20.00	20.12
2988	AMEX	IYC	Tue, Jul 10, 2012	20.39	20.43	20.13	20.22
2987	AMEX	IYC	Mon, Jul 9, 2012	20.38	20.43	20.24	20.31
2986	AMEX	IYC	Fri, Jul 6, 2012	20.32	20.40	20.30	20.38
2985	AMEX	IYC	Thu, Jul 5, 2012	20.36	20.53	20.36	20.45
2984	AMEX	IYC	Tue, Jul 3, 2012	20.42	20.46	20.33	20.42
2983	AMEX	IYC	Mon, Jul 2, 2012	20.45	20.45	20.28	20.42
2982	AMEX	IYC	Fri, Jun 29, 2012	20.11	20.31	20.11	20.30
2981	AMEX	IYC	Thu, Jun 28, 2012	19.80	19.88	19.67	19.86
2980	AMEX	IYC	Wed, Jun 27, 2012	19.97	20.00	19.88	19.94
2979	AMEX	IYC	Tue, Jun 26, 2012	19.77	20.01	19.76	19.94
2978	AMEX	IYC	Mon, Jun 25, 2012	19.83	19.83	19.63	19.72
2977	AMEX	IYC	Fri, Jun 22, 2012	19.97	20.01	19.90	19.99
2976	AMEX	IYC	Thu, Jun 21, 2012	20.27	20.27	19.88	19.88
2975	AMEX	IYC	Wed, Jun 20, 2012	20.36	20.36	20.12	20.25
2974	AMEX	IYC	Tue, Jun 19, 2012	20.20	20.33	20.15	20.27
2973	AMEX	IYC	Mon, Jun 18, 2012	19.96	20.18	19.92	20.17
2972	AMEX	IYC	Fri, Jun 15, 2012	19.88	20.01	19.88	20.00
2971	AMEX	IYC	Thu, Jun 14, 2012	19.59	19.89	19.59	19.83
2970	AMEX	IYC	Wed, Jun 13, 2012	19.68	19.78	19.51	19.55
2969	AMEX	IYC	Tue, Jun 12, 2012	19.60	19.80	19.58	19.80
2968	AMEX	IYC	Mon, Jun 11, 2012	19.99	19.99	19.58	19.58
2967	AMEX	IYC	Fri, Jun 8, 2012	19.64	19.87	19.64	19.86
2966	AMEX	IYC	Thu, Jun 7, 2012	19.92	19.92	19.68	19.68
2965	AMEX	IYC	Wed, Jun 6, 2012	19.50	19.72	19.50	19.72
2964	AMEX	IYC	Tue, Jun 5, 2012	19.18	19.36	19.14	19.33
2963	AMEX	IYC	Mon, Jun 4, 2012	19.15	19.24	19.04	19.24
2962	AMEX	IYC	Fri, Jun 1, 2012	19.37	19.41	19.12	19.15
2961	AMEX	IYC	Thu, May 31, 2012	19.69	19.75	19.55	19.69
2960	AMEX	IYC	Wed, May 30, 2012	19.79	19.79	19.69	19.71
2959	AMEX	IYC	Tue, May 29, 2012	19.91	20.01	19.81	19.99
2958	AMEX	IYC	Fri, May 25, 2012	19.75	19.83	19.71	19.75
2957	AMEX	IYC	Thu, May 24, 2012	19.67	19.78	19.60	19.74
2956	AMEX	IYC	Wed, May 23, 2012	19.39	19.64	19.33	19.63
2955	AMEX	IYC	Tue, May 22, 2012	19.50	19.67	19.42	19.52
2954	AMEX	IYC	Mon, May 21, 2012	19.17	19.49	19.08	19.48
2953	AMEX	IYC	Fri, May 18, 2012	19.38	19.44	19.14	19.17
2952	AMEX	IYC	Thu, May 17, 2012	19.78	19.78	19.32	19.32
2951	AMEX	IYC	Wed, May 16, 2012	19.87	19.97	19.76	19.76
2950	AMEX	IYC	Tue, May 15, 2012	19.79	19.99	19.73	19.80
2949	AMEX	IYC	Mon, May 14, 2012	19.89	19.97	19.80	19.81
2948	AMEX	IYC	Fri, May 11, 2012	19.99	20.24	19.99	20.07
2947	AMEX	IYC	Thu, May 10, 2012	20.11	20.19	20.01	20.06
2946	AMEX	IYC	Wed, May 9, 2012	19.93	20.07	19.80	19.97
2945	AMEX	IYC	Tue, May 8, 2012	20.08	20.08	19.76	20.04
2944	AMEX	IYC	Mon, May 7, 2012	20.13	20.26	20.11	20.20
2943	AMEX	IYC	Fri, May 4, 2012	20.41	20.41	20.18	20.20
2942	AMEX	IYC	Thu, May 3, 2012	20.64	20.66	20.46	20.51
2941	AMEX	IYC	Wed, May 2, 2012	20.50	20.69	20.48	20.66
2940	AMEX	IYC	Tue, May 1, 2012	20.53	20.72	20.47	20.58
2939	AMEX	IYC	Mon, Apr 30, 2012	20.59	20.59	20.46	20.50
2938	AMEX	IYC	Fri, Apr 27, 2012	20.51	20.67	20.42	20.65
2937	AMEX	IYC	Thu, Apr 26, 2012	20.18	20.41	20.16	20.36
2936	AMEX	IYC	Wed, Apr 25, 2012	20.03	20.13	20.03	20.10
2935	AMEX	IYC	Tue, Apr 24, 2012	19.94	20.01	19.80	19.87
2934	AMEX	IYC	Mon, Apr 23, 2012	20.01	20.01	19.83	19.96
2933	AMEX	IYC	Fri, Apr 20, 2012	20.29	20.34	20.22	20.22
2932	AMEX	IYC	Thu, Apr 19, 2012	20.25	20.39	20.07	20.17
2931	AMEX	IYC	Wed, Apr 18, 2012	20.19	20.31	20.15	20.24
2930	AMEX	IYC	Tue, Apr 17, 2012	20.07	20.27	20.07	20.23
2929	AMEX	IYC	Mon, Apr 16, 2012	20.08	20.08	19.86	19.98
2928	AMEX	IYC	Fri, Apr 13, 2012	20.06	20.08	19.96	19.99
2927	AMEX	IYC	Thu, Apr 12, 2012	19.87	20.09	19.86	20.08
2926	AMEX	IYC	Wed, Apr 11, 2012	19.76	19.88	19.76	19.83
2925	AMEX	IYC	Tue, Apr 10, 2012	20.01	20.01	19.57	19.59
2924	AMEX	IYC	Mon, Apr 9, 2012	19.96	20.05	19.90	20.01
2923	AMEX	IYC	Thu, Apr 5, 2012	20.12	20.21	20.10	20.18
2922	AMEX	IYC	Wed, Apr 4, 2012	20.17	20.17	19.98	20.08
2921	AMEX	IYC	Tue, Apr 3, 2012	20.31	20.38	20.19	20.28
2920	AMEX	IYC	Mon, Apr 2, 2012	20.22	20.38	20.20	20.31
2919	AMEX	IYC	Fri, Mar 30, 2012	20.31	20.32	20.16	20.25
2918	AMEX	IYC	Thu, Mar 29, 2012	20.13	20.22	20.03	20.20
2917	AMEX	IYC	Wed, Mar 28, 2012	20.38	20.40	20.16	20.22
2916	AMEX	IYC	Tue, Mar 27, 2012	20.45	20.49	20.39	20.39
2915	AMEX	IYC	Mon, Mar 26, 2012	20.27	20.44	20.27	20.44
2914	AMEX	IYC	Fri, Mar 23, 2012	20.09	20.19	19.98	20.19
2913	AMEX	IYC	Thu, Mar 22, 2012	20.05	20.16	20.04	20.13
2912	AMEX	IYC	Wed, Mar 21, 2012	20.18	20.22	20.14	20.17
2911	AMEX	IYC	Tue, Mar 20, 2012	20.03	20.16	19.99	20.13
2910	AMEX	IYC	Mon, Mar 19, 2012	19.99	20.14	19.97	20.11
2909	AMEX	IYC	Fri, Mar 16, 2012	20.10	20.10	20.02	20.03
2908	AMEX	IYC	Thu, Mar 15, 2012	20.03	20.08	19.93	20.08
2907	AMEX	IYC	Wed, Mar 14, 2012	20.01	20.02	19.94	20.00
2906	AMEX	IYC	Tue, Mar 13, 2012	19.87	20.04	19.82	20.04
2905	AMEX	IYC	Mon, Mar 12, 2012	19.85	19.85	19.75	19.76
2904	AMEX	IYC	Fri, Mar 9, 2012	19.74	19.84	19.72	19.80
2903	AMEX	IYC	Thu, Mar 8, 2012	19.60	19.73	19.51	19.69
2902	AMEX	IYC	Wed, Mar 7, 2012	19.36	19.53	19.36	19.51
2901	AMEX	IYC	Tue, Mar 6, 2012	19.39	19.39	19.27	19.33
2900	AMEX	IYC	Mon, Mar 5, 2012	19.49	19.58	19.46	19.55
2899	AMEX	IYC	Fri, Mar 2, 2012	19.58	19.63	19.49	19.53
2898	AMEX	IYC	Thu, Mar 1, 2012	19.51	19.59	19.49	19.57
2897	AMEX	IYC	Wed, Feb 29, 2012	19.55	19.58	19.47	19.47
2896	AMEX	IYC	Tue, Feb 28, 2012	19.38	19.53	19.37	19.52
2895	AMEX	IYC	Mon, Feb 27, 2012	19.22	19.41	19.21	19.36
2894	AMEX	IYC	Fri, Feb 24, 2012	19.33	19.37	19.29	19.31
2893	AMEX	IYC	Thu, Feb 23, 2012	19.21	19.32	19.17	19.31
2892	AMEX	IYC	Wed, Feb 22, 2012	19.27	19.30	19.17	19.21
2891	AMEX	IYC	Tue, Feb 21, 2012	19.45	19.45	19.26	19.29
2890	AMEX	IYC	Fri, Feb 17, 2012	19.35	19.44	19.34	19.42
2889	AMEX	IYC	Thu, Feb 16, 2012	19.14	19.28	19.14	19.27
2888	AMEX	IYC	Wed, Feb 15, 2012	19.30	19.32	19.12	19.15
2887	AMEX	IYC	Tue, Feb 14, 2012	19.17	19.24	19.12	19.21
2886	AMEX	IYC	Mon, Feb 13, 2012	19.19	19.26	19.18	19.21
2885	AMEX	IYC	Fri, Feb 10, 2012	19.10	19.14	19.05	19.13
2884	AMEX	IYC	Thu, Feb 9, 2012	19.19	19.23	19.06	19.23
2883	AMEX	IYC	Wed, Feb 8, 2012	19.15	19.21	19.07	19.16
2882	AMEX	IYC	Tue, Feb 7, 2012	19.00	19.15	19.00	19.14
2881	AMEX	IYC	Mon, Feb 6, 2012	19.08	19.11	19.05	19.09
2880	AMEX	IYC	Fri, Feb 3, 2012	18.99	19.14	18.99	19.13
2879	AMEX	IYC	Thu, Feb 2, 2012	18.88	18.88	18.77	18.85
2878	AMEX	IYC	Wed, Feb 1, 2012	18.79	18.91	18.77	18.86
2877	AMEX	IYC	Tue, Jan 31, 2012	18.83	18.83	18.63	18.71
2876	AMEX	IYC	Mon, Jan 30, 2012	18.68	18.76	18.55	18.74
2875	AMEX	IYC	Fri, Jan 27, 2012	18.75	18.84	18.69	18.80
2874	AMEX	IYC	Thu, Jan 26, 2012	18.93	18.95	18.72	18.78
2873	AMEX	IYC	Wed, Jan 25, 2012	18.65	18.84	18.65	18.82
2872	AMEX	IYC	Tue, Jan 24, 2012	18.55	18.69	18.55	18.69
2871	AMEX	IYC	Mon, Jan 23, 2012	18.70	18.75	18.56	18.66
2870	AMEX	IYC	Fri, Jan 20, 2012	18.75	18.75	18.62	18.67
2869	AMEX	IYC	Thu, Jan 19, 2012	18.56	18.77	18.56	18.77
2868	AMEX	IYC	Wed, Jan 18, 2012	18.35	18.58	18.35	18.57
2867	AMEX	IYC	Tue, Jan 17, 2012	18.41	18.43	18.33	18.33
2866	AMEX	IYC	Fri, Jan 13, 2012	18.22	18.25	18.09	18.23
2865	AMEX	IYC	Thu, Jan 12, 2012	18.32	18.32	18.17	18.29
2864	AMEX	IYC	Wed, Jan 11, 2012	18.18	18.27	18.18	18.26
2863	AMEX	IYC	Tue, Jan 10, 2012	18.25	18.26	18.17	18.20
2862	AMEX	IYC	Mon, Jan 9, 2012	18.10	18.14	18.02	18.12
2861	AMEX	IYC	Fri, Jan 6, 2012	18.09	18.17	18.04	18.11
2860	AMEX	IYC	Thu, Jan 5, 2012	17.87	18.14	17.84	18.12
2859	AMEX	IYC	Wed, Jan 4, 2012	17.96	18.05	17.92	18.04
2858	AMEX	IYC	Tue, Jan 3, 2012	18.14	18.15	17.97	17.99
2857	AMEX	IYC	Fri, Dec 30, 2011	17.88	17.93	17.85	17.85
2856	AMEX	IYC	Thu, Dec 29, 2011	17.83	17.95	17.81	17.94
2855	AMEX	IYC	Wed, Dec 28, 2011	17.94	17.94	17.76	17.78
2854	AMEX	IYC	Tue, Dec 27, 2011	17.93	18.02	17.89	17.98
2853	AMEX	IYC	Fri, Dec 23, 2011	17.80	17.95	17.79	17.95
2852	AMEX	IYC	Thu, Dec 22, 2011	17.73	17.78	17.69	17.75
2851	AMEX	IYC	Wed, Dec 21, 2011	17.73	17.78	17.61	17.76
2850	AMEX	IYC	Tue, Dec 20, 2011	17.51	17.76	17.51	17.74
2849	AMEX	IYC	Mon, Dec 19, 2011	17.52	17.58	17.17	17.21
2848	AMEX	IYC	Fri, Dec 16, 2011	17.56	17.64	17.42	17.47
2847	AMEX	IYC	Thu, Dec 15, 2011	17.46	17.50	17.38	17.38
2846	AMEX	IYC	Wed, Dec 14, 2011	17.44	17.48	17.27	17.33
2845	AMEX	IYC	Tue, Dec 13, 2011	17.88	17.90	17.43	17.50
2844	AMEX	IYC	Mon, Dec 12, 2011	17.70	17.81	17.59	17.80
2843	AMEX	IYC	Fri, Dec 9, 2011	17.63	17.90	17.63	17.86
2842	AMEX	IYC	Thu, Dec 8, 2011	17.85	17.89	17.57	17.60
2841	AMEX	IYC	Wed, Dec 7, 2011	17.74	18.02	17.73	17.94
2840	AMEX	IYC	Tue, Dec 6, 2011	17.85	17.93	17.80	17.87
2839	AMEX	IYC	Mon, Dec 5, 2011	17.95	18.00	17.79	17.89
2838	AMEX	IYC	Fri, Dec 2, 2011	17.82	17.89	17.74	17.75
2837	AMEX	IYC	Thu, Dec 1, 2011	17.59	17.77	17.59	17.66
2836	AMEX	IYC	Wed, Nov 30, 2011	17.58	17.65	17.48	17.63
2835	AMEX	IYC	Tue, Nov 29, 2011	17.13	17.21	17.07	17.13
2834	AMEX	IYC	Mon, Nov 28, 2011	17.05	17.16	16.97	17.08
2833	AMEX	IYC	Fri, Nov 25, 2011	16.62	16.79	16.62	16.62
2832	AMEX	IYC	Wed, Nov 23, 2011	16.83	16.83	16.67	16.67
2831	AMEX	IYC	Tue, Nov 22, 2011	16.90	17.06	16.86	16.99
2830	AMEX	IYC	Mon, Nov 21, 2011	17.07	17.07	16.82	17.01
2829	AMEX	IYC	Fri, Nov 18, 2011	17.33	17.34	17.23	17.28
2828	AMEX	IYC	Thu, Nov 17, 2011	17.40	17.55	17.19	17.27
2827	AMEX	IYC	Wed, Nov 16, 2011	17.70	17.80	17.49	17.50
2826	AMEX	IYC	Tue, Nov 15, 2011	17.71	17.90	17.62	17.83
2825	AMEX	IYC	Mon, Nov 14, 2011	17.78	17.92	17.73	17.79
2824	AMEX	IYC	Fri, Nov 11, 2011	17.67	17.92	17.67	17.89
2823	AMEX	IYC	Thu, Nov 10, 2011	17.55	17.55	17.30	17.47
2822	AMEX	IYC	Wed, Nov 9, 2011	17.59	17.62	17.32	17.35
2821	AMEX	IYC	Tue, Nov 8, 2011	17.86	17.97	17.61	17.96
2820	AMEX	IYC	Mon, Nov 7, 2011	17.75	17.79	17.58	17.77
2819	AMEX	IYC	Fri, Nov 4, 2011	17.60	17.70	17.47	17.68
2818	AMEX	IYC	Thu, Nov 3, 2011	17.62	17.74	17.38	17.71
2817	AMEX	IYC	Wed, Nov 2, 2011	17.48	17.58	17.37	17.48
2816	AMEX	IYC	Tue, Nov 1, 2011	17.23	17.45	17.12	17.29
2815	AMEX	IYC	Mon, Oct 31, 2011	17.74	17.84	17.64	17.64
2814	AMEX	IYC	Fri, Oct 28, 2011	18.01	18.05	17.84	17.92
2813	AMEX	IYC	Thu, Oct 27, 2011	17.96	18.14	17.78	17.99
2812	AMEX	IYC	Wed, Oct 26, 2011	17.65	17.70	17.30	17.57
2811	AMEX	IYC	Tue, Oct 25, 2011	17.73	17.81	17.51	17.55
2810	AMEX	IYC	Mon, Oct 24, 2011	17.70	17.96	17.70	17.92
2809	AMEX	IYC	Fri, Oct 21, 2011	17.51	17.68	17.47	17.67
2808	AMEX	IYC	Thu, Oct 20, 2011	17.28	17.31	17.08	17.29
2807	AMEX	IYC	Wed, Oct 19, 2011	17.41	17.51	17.21	17.23
2806	AMEX	IYC	Tue, Oct 18, 2011	17.17	17.58	17.00	17.44
2805	AMEX	IYC	Mon, Oct 17, 2011	17.35	17.38	17.13	17.16
2804	AMEX	IYC	Fri, Oct 14, 2011	17.38	17.43	17.24	17.42
2803	AMEX	IYC	Thu, Oct 13, 2011	17.14	17.25	17.05	17.18
2802	AMEX	IYC	Wed, Oct 12, 2011	17.20	17.39	17.15	17.18
2801	AMEX	IYC	Tue, Oct 11, 2011	16.94	17.07	16.90	17.03
2800	AMEX	IYC	Mon, Oct 10, 2011	16.73	16.99	16.73	16.98
2799	AMEX	IYC	Fri, Oct 7, 2011	16.55	16.63	16.37	16.45
2798	AMEX	IYC	Thu, Oct 6, 2011	16.11	16.47	16.07	16.46
2797	AMEX	IYC	Wed, Oct 5, 2011	15.90	16.17	15.85	16.14
2796	AMEX	IYC	Tue, Oct 4, 2011	15.32	15.93	15.22	15.93
2795	AMEX	IYC	Mon, Oct 3, 2011	15.87	16.10	15.52	15.53
2794	AMEX	IYC	Fri, Sep 30, 2011	16.21	16.36	15.99	15.99
2793	AMEX	IYC	Thu, Sep 29, 2011	16.81	16.82	16.12	16.40
2792	AMEX	IYC	Wed, Sep 28, 2011	16.86	16.98	16.53	16.53
2791	AMEX	IYC	Tue, Sep 27, 2011	16.95	17.11	16.74	16.79
2790	AMEX	IYC	Mon, Sep 26, 2011	16.53	16.74	16.31	16.73
2789	AMEX	IYC	Fri, Sep 23, 2011	16.10	16.44	16.05	16.37
2788	AMEX	IYC	Thu, Sep 22, 2011	16.30	16.54	16.02	16.23
2787	AMEX	IYC	Wed, Sep 21, 2011	17.17	17.21	16.74	16.74
2786	AMEX	IYC	Tue, Sep 20, 2011	17.32	17.49	17.17	17.17
2785	AMEX	IYC	Mon, Sep 19, 2011	17.04	17.34	16.97	17.26
2784	AMEX	IYC	Fri, Sep 16, 2011	17.18	17.31	17.16	17.29
2783	AMEX	IYC	Thu, Sep 15, 2011	17.08	17.14	16.90	17.12
2782	AMEX	IYC	Wed, Sep 14, 2011	16.72	17.08	16.54	16.88
2781	AMEX	IYC	Tue, Sep 13, 2011	16.51	16.64	16.38	16.62
2780	AMEX	IYC	Mon, Sep 12, 2011	16.06	16.43	16.06	16.42
2779	AMEX	IYC	Fri, Sep 9, 2011	16.44	16.54	16.17	16.26
2778	AMEX	IYC	Thu, Sep 8, 2011	16.80	16.92	16.62	16.68
2777	AMEX	IYC	Wed, Sep 7, 2011	16.66	16.86	16.59	16.85
2776	AMEX	IYC	Tue, Sep 6, 2011	16.03	16.45	16.03	16.44
2775	AMEX	IYC	Fri, Sep 2, 2011	16.56	16.67	16.44	16.48
2774	AMEX	IYC	Thu, Sep 1, 2011	17.16	17.16	16.89	16.89
2773	AMEX	IYC	Wed, Aug 31, 2011	17.18	17.27	16.99	17.09
2772	AMEX	IYC	Tue, Aug 30, 2011	16.86	17.11	16.79	17.04
2771	AMEX	IYC	Mon, Aug 29, 2011	16.68	16.93	16.67	16.92
2770	AMEX	IYC	Fri, Aug 26, 2011	16.03	16.51	15.86	16.46
2769	AMEX	IYC	Thu, Aug 25, 2011	16.56	16.57	16.09	16.12
2768	AMEX	IYC	Wed, Aug 24, 2011	16.19	16.44	16.18	16.43
2767	AMEX	IYC	Tue, Aug 23, 2011	15.73	16.20	15.70	16.20
2766	AMEX	IYC	Mon, Aug 22, 2011	15.98	15.98	15.65	15.68
2765	AMEX	IYC	Fri, Aug 19, 2011	15.62	16.09	15.62	15.65
2764	AMEX	IYC	Thu, Aug 18, 2011	16.11	16.11	15.72	15.85
2763	AMEX	IYC	Wed, Aug 17, 2011	16.71	16.74	16.38	16.55
2762	AMEX	IYC	Tue, Aug 16, 2011	16.46	16.66	16.42	16.58
2761	AMEX	IYC	Mon, Aug 15, 2011	16.45	16.58	16.33	16.58
2760	AMEX	IYC	Fri, Aug 12, 2011	16.32	16.43	16.16	16.34
2759	AMEX	IYC	Thu, Aug 11, 2011	15.64	16.40	15.63	16.20
2758	AMEX	IYC	Wed, Aug 10, 2011	15.86	15.99	15.51	15.51
2757	AMEX	IYC	Tue, Aug 9, 2011	15.71	16.22	15.26	16.21
2756	AMEX	IYC	Mon, Aug 8, 2011	16.04	16.27	15.47	15.47
2755	AMEX	IYC	Fri, Aug 5, 2011	16.79	16.82	16.06	16.53
2754	AMEX	IYC	Thu, Aug 4, 2011	17.09	17.13	16.56	16.56
2753	AMEX	IYC	Wed, Aug 3, 2011	17.26	17.37	16.93	17.36
2752	AMEX	IYC	Tue, Aug 2, 2011	17.70	17.76	17.23	17.23
2751	AMEX	IYC	Mon, Aug 1, 2011	18.09	18.09	17.63	17.81
2750	AMEX	IYC	Fri, Jul 29, 2011	17.84	18.06	17.75	17.93
2749	AMEX	IYC	Thu, Jul 28, 2011	18.10	18.22	17.97	18.00
2748	AMEX	IYC	Wed, Jul 27, 2011	18.39	18.39	18.09	18.11
2747	AMEX	IYC	Tue, Jul 26, 2011	18.41	18.46	18.34	18.41
2746	AMEX	IYC	Mon, Jul 25, 2011	18.38	18.50	18.38	18.42
2745	AMEX	IYC	Fri, Jul 22, 2011	18.50	18.58	18.44	18.55
2744	AMEX	IYC	Thu, Jul 21, 2011	18.44	18.59	18.43	18.49
2743	AMEX	IYC	Wed, Jul 20, 2011	18.46	18.46	18.29	18.33
2742	AMEX	IYC	Tue, Jul 19, 2011	18.19	18.44	18.19	18.42
2741	AMEX	IYC	Mon, Jul 18, 2011	18.22	18.22	17.97	18.07
2740	AMEX	IYC	Fri, Jul 15, 2011	18.32	18.33	18.17	18.28
2739	AMEX	IYC	Thu, Jul 14, 2011	18.46	18.53	18.23	18.27
2738	AMEX	IYC	Wed, Jul 13, 2011	18.40	18.59	18.40	18.43
2737	AMEX	IYC	Tue, Jul 12, 2011	18.43	18.51	18.33	18.33
2736	AMEX	IYC	Mon, Jul 11, 2011	18.55	18.61	18.35	18.38
2735	AMEX	IYC	Fri, Jul 8, 2011	18.65	18.74	18.59	18.74
2734	AMEX	IYC	Thu, Jul 7, 2011	18.73	18.91	18.73	18.85
2733	AMEX	IYC	Wed, Jul 6, 2011	18.58	18.59	18.51	18.58
2732	AMEX	IYC	Tue, Jul 5, 2011	18.58	18.65	18.48	18.59
2731	AMEX	IYC	Fri, Jul 1, 2011	18.27	18.58	18.25	18.55
2730	AMEX	IYC	Thu, Jun 30, 2011	18.13	18.25	18.13	18.24
2729	AMEX	IYC	Wed, Jun 29, 2011	18.04	18.12	17.99	18.09
2728	AMEX	IYC	Tue, Jun 28, 2011	17.80	17.99	17.77	17.98
2727	AMEX	IYC	Mon, Jun 27, 2011	17.56	17.78	17.50	17.72
2726	AMEX	IYC	Fri, Jun 24, 2011	17.75	17.77	17.52	17.53
2725	AMEX	IYC	Thu, Jun 23, 2011	17.56	17.79	17.52	17.78
2724	AMEX	IYC	Wed, Jun 22, 2011	17.83	17.88	17.74	17.74
2723	AMEX	IYC	Tue, Jun 21, 2011	17.65	17.89	17.61	17.89
2722	AMEX	IYC	Mon, Jun 20, 2011	17.47	17.62	17.46	17.58
2721	AMEX	IYC	Fri, Jun 17, 2011	17.55	17.56	17.41	17.44
2720	AMEX	IYC	Thu, Jun 16, 2011	17.32	17.43	17.23	17.35
2719	AMEX	IYC	Wed, Jun 15, 2011	17.46	17.54	17.32	17.34
2718	AMEX	IYC	Tue, Jun 14, 2011	17.46	17.63	17.46	17.57
2717	AMEX	IYC	Mon, Jun 13, 2011	17.38	17.46	17.27	17.33
2716	AMEX	IYC	Fri, Jun 10, 2011	17.60	17.60	17.34	17.35
2715	AMEX	IYC	Thu, Jun 9, 2011	17.55	17.71	17.55	17.65
2714	AMEX	IYC	Wed, Jun 8, 2011	17.59	17.65	17.50	17.53
2713	AMEX	IYC	Tue, Jun 7, 2011	17.67	17.80	17.63	17.63
2712	AMEX	IYC	Mon, Jun 6, 2011	17.79	17.80	17.60	17.60
2711	AMEX	IYC	Fri, Jun 3, 2011	17.82	17.94	17.79	17.80
2710	AMEX	IYC	Thu, Jun 2, 2011	18.06	18.10	17.93	18.02
2709	AMEX	IYC	Wed, Jun 1, 2011	18.36	18.39	18.05	18.06
2708	AMEX	IYC	Tue, May 31, 2011	18.48	18.48	18.34	18.42
2707	AMEX	IYC	Fri, May 27, 2011	18.30	18.38	18.29	18.33
2706	AMEX	IYC	Thu, May 26, 2011	18.11	18.31	18.11	18.28
2705	AMEX	IYC	Wed, May 25, 2011	18.05	18.19	18.05	18.14
2704	AMEX	IYC	Tue, May 24, 2011	18.29	18.29	18.12	18.14
2703	AMEX	IYC	Mon, May 23, 2011	18.19	18.32	18.18	18.25
2702	AMEX	IYC	Fri, May 20, 2011	18.53	18.53	18.34	18.40
2701	AMEX	IYC	Thu, May 19, 2011	18.56	18.59	18.48	18.55
2700	AMEX	IYC	Wed, May 18, 2011	18.35	18.53	18.29	18.52
2699	AMEX	IYC	Tue, May 17, 2011	18.24	18.36	18.24	18.33
2698	AMEX	IYC	Mon, May 16, 2011	18.49	18.49	18.30	18.30
2697	AMEX	IYC	Fri, May 13, 2011	18.66	18.66	18.49	18.54
2696	AMEX	IYC	Thu, May 12, 2011	18.44	18.66	18.40	18.64
2695	AMEX	IYC	Wed, May 11, 2011	18.58	18.59	18.39	18.49
2694	AMEX	IYC	Tue, May 10, 2011	18.42	18.63	18.42	18.61
2693	AMEX	IYC	Mon, May 9, 2011	18.31	18.41	18.31	18.37
2692	AMEX	IYC	Fri, May 6, 2011	18.46	18.50	18.28	18.30
2691	AMEX	IYC	Thu, May 5, 2011	18.25	18.44	18.17	18.28
2690	AMEX	IYC	Wed, May 4, 2011	18.38	18.38	18.22	18.29
2689	AMEX	IYC	Tue, May 3, 2011	18.39	18.44	18.30	18.37
2688	AMEX	IYC	Mon, May 2, 2011	18.47	18.55	18.41	18.43
2687	AMEX	IYC	Fri, Apr 29, 2011	18.38	18.43	18.36	18.38
2686	AMEX	IYC	Thu, Apr 28, 2011	18.32	18.39	18.31	18.37
2685	AMEX	IYC	Wed, Apr 27, 2011	18.15	18.35	18.15	18.33
2684	AMEX	IYC	Tue, Apr 26, 2011	18.12	18.18	18.06	18.13
2683	AMEX	IYC	Mon, Apr 25, 2011	18.09	18.10	18.04	18.07
2682	AMEX	IYC	Thu, Apr 21, 2011	18.10	18.10	18.00	18.08
2681	AMEX	IYC	Wed, Apr 20, 2011	17.99	18.05	17.96	18.00
2680	AMEX	IYC	Tue, Apr 19, 2011	17.72	17.75	17.64	17.75
2679	AMEX	IYC	Mon, Apr 18, 2011	17.72	17.72	17.50	17.70
2678	AMEX	IYC	Fri, Apr 15, 2011	17.76	17.87	17.72	17.85
2677	AMEX	IYC	Thu, Apr 14, 2011	17.64	17.75	17.59	17.73
2676	AMEX	IYC	Wed, Apr 13, 2011	17.81	17.84	17.68	17.75
2675	AMEX	IYC	Tue, Apr 12, 2011	17.66	17.78	17.66	17.73
2674	AMEX	IYC	Mon, Apr 11, 2011	17.81	17.81	17.71	17.74
2673	AMEX	IYC	Fri, Apr 8, 2011	17.88	17.88	17.68	17.75
2672	AMEX	IYC	Thu, Apr 7, 2011	17.85	17.92	17.75	17.84
2671	AMEX	IYC	Wed, Apr 6, 2011	17.98	17.98	17.82	17.88
2670	AMEX	IYC	Tue, Apr 5, 2011	17.74	17.94	17.74	17.87
2669	AMEX	IYC	Mon, Apr 4, 2011	17.79	17.83	17.76	17.79
2668	AMEX	IYC	Fri, Apr 1, 2011	17.74	17.86	17.70	17.77
2667	AMEX	IYC	Thu, Mar 31, 2011	17.69	17.68	17.59	17.65
2666	AMEX	IYC	Wed, Mar 30, 2011	17.60	17.73	17.59	17.72
2665	AMEX	IYC	Tue, Mar 29, 2011	17.35	17.53	17.35	17.52
2664	AMEX	IYC	Mon, Mar 28, 2011	17.59	17.55	17.37	17.37
2663	AMEX	IYC	Fri, Mar 25, 2011	17.56	17.63	17.52	17.53
2662	AMEX	IYC	Thu, Mar 24, 2011	17.35	17.56	17.35	17.54
2661	AMEX	IYC	Wed, Mar 23, 2011	17.14	17.32	17.05	17.32
2660	AMEX	IYC	Tue, Mar 22, 2011	17.34	17.34	17.17	17.19
2659	AMEX	IYC	Mon, Mar 21, 2011	17.18	17.33	17.18	17.32
2658	AMEX	IYC	Fri, Mar 18, 2011	17.18	17.18	17.02	17.06
2657	AMEX	IYC	Thu, Mar 17, 2011	17.23	17.23	16.99	17.01
2656	AMEX	IYC	Wed, Mar 16, 2011	17.10	17.20	16.88	16.97
2655	AMEX	IYC	Tue, Mar 15, 2011	16.92	17.30	16.92	17.22
2654	AMEX	IYC	Mon, Mar 14, 2011	17.44	17.48	17.25	17.37
2653	AMEX	IYC	Fri, Mar 11, 2011	17.41	17.61	17.38	17.56
2652	AMEX	IYC	Thu, Mar 10, 2011	17.45	17.61	17.42	17.49
2651	AMEX	IYC	Wed, Mar 9, 2011	17.56	17.67	17.52	17.65
2650	AMEX	IYC	Tue, Mar 8, 2011	17.49	17.63	17.39	17.59
2649	AMEX	IYC	Mon, Mar 7, 2011	17.70	17.71	17.36	17.46
2648	AMEX	IYC	Fri, Mar 4, 2011	17.71	17.73	17.50	17.60
2647	AMEX	IYC	Thu, Mar 3, 2011	17.68	17.76	17.60	17.73
2646	AMEX	IYC	Wed, Mar 2, 2011	17.41	17.51	17.37	17.44
2645	AMEX	IYC	Tue, Mar 1, 2011	17.72	17.72	17.41	17.41
2644	AMEX	IYC	Mon, Feb 28, 2011	17.67	17.72	17.58	17.70
2643	AMEX	IYC	Fri, Feb 25, 2011	17.51	17.62	17.50	17.60
2642	AMEX	IYC	Thu, Feb 24, 2011	17.32	17.44	17.25	17.44
2641	AMEX	IYC	Wed, Feb 23, 2011	17.57	17.66	17.21	17.38
2640	AMEX	IYC	Tue, Feb 22, 2011	17.84	17.87	17.57	17.61
2639	AMEX	IYC	Fri, Feb 18, 2011	17.98	18.05	17.95	18.04
2638	AMEX	IYC	Thu, Feb 17, 2011	17.87	18.00	17.87	17.99
2637	AMEX	IYC	Wed, Feb 16, 2011	17.87	17.98	17.85	17.93
2636	AMEX	IYC	Tue, Feb 15, 2011	17.74	17.84	17.73	17.82
2635	AMEX	IYC	Mon, Feb 14, 2011	17.86	17.86	17.74	17.79
2634	AMEX	IYC	Fri, Feb 11, 2011	17.64	17.87	17.62	17.86
2633	AMEX	IYC	Thu, Feb 10, 2011	17.58	17.70	17.56	17.70
2632	AMEX	IYC	Wed, Feb 9, 2011	17.56	17.71	17.56	17.66
2631	AMEX	IYC	Tue, Feb 8, 2011	17.41	17.58	17.41	17.58
2630	AMEX	IYC	Mon, Feb 7, 2011	17.39	17.48	17.35	17.39
2629	AMEX	IYC	Fri, Feb 4, 2011	17.29	17.35	17.23	17.35
2628	AMEX	IYC	Thu, Feb 3, 2011	17.11	17.31	17.11	17.30
2627	AMEX	IYC	Wed, Feb 2, 2011	17.13	17.16	17.09	17.12
2626	AMEX	IYC	Tue, Feb 1, 2011	16.95	17.19	16.95	17.17
2625	AMEX	IYC	Mon, Jan 31, 2011	16.94	16.99	16.87	16.91
2624	AMEX	IYC	Fri, Jan 28, 2011	17.32	17.32	16.88	16.90
2623	AMEX	IYC	Thu, Jan 27, 2011	17.23	17.35	17.23	17.33
2622	AMEX	IYC	Wed, Jan 26, 2011	17.19	17.31	17.19	17.23
2621	AMEX	IYC	Tue, Jan 25, 2011	17.12	17.20	17.05	17.19
2620	AMEX	IYC	Mon, Jan 24, 2011	17.11	17.19	17.07	17.19
2619	AMEX	IYC	Fri, Jan 21, 2011	17.19	17.20	17.09	17.10
2618	AMEX	IYC	Thu, Jan 20, 2011	16.95	17.15	16.95	17.10
2617	AMEX	IYC	Wed, Jan 19, 2011	17.12	17.15	16.97	16.98
2616	AMEX	IYC	Tue, Jan 18, 2011	17.09	17.17	17.09	17.15
2615	AMEX	IYC	Fri, Jan 14, 2011	17.01	17.12	16.95	17.11
2614	AMEX	IYC	Thu, Jan 13, 2011	17.02	17.06	16.99	17.00
2613	AMEX	IYC	Wed, Jan 12, 2011	17.13	17.13	16.99	17.02
2612	AMEX	IYC	Tue, Jan 11, 2011	17.07	17.07	16.95	16.97
2611	AMEX	IYC	Mon, Jan 10, 2011	16.91	17.01	16.85	16.99
2610	AMEX	IYC	Fri, Jan 7, 2011	17.03	17.07	16.85	17.00
2609	AMEX	IYC	Thu, Jan 6, 2011	17.12	17.12	16.97	17.00
2608	AMEX	IYC	Wed, Jan 5, 2011	16.97	17.13	16.97	17.11
2607	AMEX	IYC	Tue, Jan 4, 2011	17.14	17.14	16.94	17.01
2606	AMEX	IYC	Mon, Jan 3, 2011	17.05	17.15	17.05	17.08
2605	AMEX	IYC	Fri, Dec 31, 2010	16.93	16.93	16.89	16.92
2604	AMEX	IYC	Thu, Dec 30, 2010	16.99	16.99	16.92	16.98
2603	AMEX	IYC	Wed, Dec 29, 2010	16.95	17.01	16.91	16.97
2602	AMEX	IYC	Tue, Dec 28, 2010	16.98	16.98	16.84	16.91
2601	AMEX	IYC	Mon, Dec 27, 2010	16.95	16.95	16.85	16.93
2600	AMEX	IYC	Thu, Dec 23, 2010	17.00	17.02	16.94	16.98
2599	AMEX	IYC	Wed, Dec 22, 2010	17.00	17.04	16.99	17.00
2598	AMEX	IYC	Tue, Dec 21, 2010	17.00	17.03	16.97	17.01
2597	AMEX	IYC	Mon, Dec 20, 2010	16.97	16.99	16.86	16.96
2596	AMEX	IYC	Fri, Dec 17, 2010	16.91	16.94	16.86	16.90
2595	AMEX	IYC	Thu, Dec 16, 2010	16.81	16.90	16.75	16.89
2594	AMEX	IYC	Wed, Dec 15, 2010	16.78	16.88	16.73	16.75
2593	AMEX	IYC	Tue, Dec 14, 2010	16.83	16.89	16.79	16.81
2592	AMEX	IYC	Mon, Dec 13, 2010	17.00	17.01	16.82	16.82
2591	AMEX	IYC	Fri, Dec 10, 2010	16.94	16.94	16.85	16.93
2590	AMEX	IYC	Thu, Dec 9, 2010	16.93	16.95	16.83	16.86
2589	AMEX	IYC	Wed, Dec 8, 2010	16.89	16.89	16.78	16.85
2588	AMEX	IYC	Tue, Dec 7, 2010	17.03	17.04	16.85	16.86
2587	AMEX	IYC	Mon, Dec 6, 2010	16.85	16.87	16.79	16.85
2586	AMEX	IYC	Fri, Dec 3, 2010	16.70	16.87	16.70	16.85
2585	AMEX	IYC	Thu, Dec 2, 2010	16.71	16.84	16.68	16.82
2584	AMEX	IYC	Wed, Dec 1, 2010	16.59	16.76	16.59	16.68
2583	AMEX	IYC	Tue, Nov 30, 2010	16.30	16.48	16.28	16.40
2582	AMEX	IYC	Mon, Nov 29, 2010	16.41	16.48	16.28	16.45
2581	AMEX	IYC	Fri, Nov 26, 2010	16.52	16.55	16.46	16.52
2580	AMEX	IYC	Wed, Nov 24, 2010	16.42	16.59	16.42	16.59
2579	AMEX	IYC	Tue, Nov 23, 2010	16.32	16.34	16.23	16.28
2578	AMEX	IYC	Mon, Nov 22, 2010	16.37	16.51	16.32	16.48
2577	AMEX	IYC	Fri, Nov 19, 2010	16.32	16.41	16.26	16.40
2576	AMEX	IYC	Thu, Nov 18, 2010	16.29	16.44	16.29	16.31
2575	AMEX	IYC	Wed, Nov 17, 2010	16.08	16.16	16.08	16.14
2574	AMEX	IYC	Tue, Nov 16, 2010	16.14	16.26	16.00	16.06
2573	AMEX	IYC	Mon, Nov 15, 2010	16.40	16.40	16.23	16.23
2572	AMEX	IYC	Fri, Nov 12, 2010	16.43	16.48	16.25	16.30
2571	AMEX	IYC	Thu, Nov 11, 2010	16.40	16.54	16.30	16.46
2570	AMEX	IYC	Wed, Nov 10, 2010	16.39	16.47	16.28	16.47
2569	AMEX	IYC	Tue, Nov 9, 2010	16.55	16.55	16.35	16.40
2568	AMEX	IYC	Mon, Nov 8, 2010	16.51	16.53	16.41	16.52
2567	AMEX	IYC	Fri, Nov 5, 2010	16.54	16.62	16.52	16.55
2566	AMEX	IYC	Thu, Nov 4, 2010	16.53	16.53	16.46	16.50
2565	AMEX	IYC	Wed, Nov 3, 2010	16.24	16.29	16.08	16.28
2564	AMEX	IYC	Tue, Nov 2, 2010	16.18	16.28	16.14	16.22
2563	AMEX	IYC	Mon, Nov 1, 2010	16.10	16.16	15.96	16.04
2562	AMEX	IYC	Fri, Oct 29, 2010	16.04	16.06	15.98	16.06
2561	AMEX	IYC	Thu, Oct 28, 2010	16.00	16.07	15.95	16.05
2560	AMEX	IYC	Wed, Oct 27, 2010	15.92	15.98	15.81	15.98
2559	AMEX	IYC	Tue, Oct 26, 2010	15.88	16.08	15.85	16.02
2558	AMEX	IYC	Mon, Oct 25, 2010	15.93	16.08	15.93	15.94
2557	AMEX	IYC	Fri, Oct 22, 2010	15.80	15.87	15.76	15.86
2556	AMEX	IYC	Thu, Oct 21, 2010	15.73	15.94	15.65	15.78
2555	AMEX	IYC	Wed, Oct 20, 2010	15.49	15.72	15.49	15.65
2554	AMEX	IYC	Tue, Oct 19, 2010	15.61	15.61	15.38	15.46
2553	AMEX	IYC	Mon, Oct 18, 2010	15.70	15.71	15.62	15.70
2552	AMEX	IYC	Fri, Oct 15, 2010	15.73	15.74	15.55	15.70
2551	AMEX	IYC	Thu, Oct 14, 2010	15.61	15.65	15.50	15.59
2550	AMEX	IYC	Wed, Oct 13, 2010	15.72	15.77	15.64	15.66
2549	AMEX	IYC	Tue, Oct 12, 2010	15.49	15.64	15.44	15.60
2548	AMEX	IYC	Mon, Oct 11, 2010	15.55	15.63	15.54	15.59
2547	AMEX	IYC	Fri, Oct 8, 2010	15.50	15.59	15.40	15.55
2546	AMEX	IYC	Thu, Oct 7, 2010	15.48	15.48	15.35	15.44
2545	AMEX	IYC	Wed, Oct 6, 2010	15.45	15.45	15.36	15.41
2544	AMEX	IYC	Tue, Oct 5, 2010	15.36	15.51	15.30	15.48
2543	AMEX	IYC	Mon, Oct 4, 2010	15.27	15.33	15.11	15.20
2542	AMEX	IYC	Fri, Oct 1, 2010	15.37	15.41	15.21	15.29
2541	AMEX	IYC	Thu, Sep 30, 2010	15.41	15.46	15.18	15.28
2540	AMEX	IYC	Wed, Sep 29, 2010	15.33	15.37	15.27	15.31
2539	AMEX	IYC	Tue, Sep 28, 2010	15.27	15.41	15.12	15.38
2538	AMEX	IYC	Mon, Sep 27, 2010	15.33	15.33	15.24	15.25
2537	AMEX	IYC	Fri, Sep 24, 2010	15.15	15.33	15.15	15.31
2536	AMEX	IYC	Thu, Sep 23, 2010	14.91	15.12	14.91	14.95
2535	AMEX	IYC	Wed, Sep 22, 2010	15.13	15.21	15.03	15.08
2534	AMEX	IYC	Tue, Sep 21, 2010	15.20	15.23	15.09	15.15
2533	AMEX	IYC	Mon, Sep 20, 2010	14.98	15.21	14.96	15.19
2532	AMEX	IYC	Fri, Sep 17, 2010	14.98	14.98	14.87	14.92
2531	AMEX	IYC	Thu, Sep 16, 2010	14.89	14.89	14.80	14.89
2530	AMEX	IYC	Wed, Sep 15, 2010	14.80	14.92	14.79	14.91
2529	AMEX	IYC	Tue, Sep 14, 2010	14.78	14.94	14.77	14.86
2528	AMEX	IYC	Mon, Sep 13, 2010	14.78	14.85	14.75	14.82
2527	AMEX	IYC	Fri, Sep 10, 2010	14.56	14.68	14.56	14.66
2526	AMEX	IYC	Thu, Sep 9, 2010	14.63	14.65	14.50	14.54
2525	AMEX	IYC	Wed, Sep 8, 2010	14.44	14.58	14.44	14.52
2524	AMEX	IYC	Tue, Sep 7, 2010	14.55	14.59	14.41	14.43
2523	AMEX	IYC	Fri, Sep 3, 2010	14.58	14.70	14.50	14.62
2522	AMEX	IYC	Thu, Sep 2, 2010	14.22	14.45	14.22	14.44
2521	AMEX	IYC	Wed, Sep 1, 2010	13.98	14.20	13.96	14.19
2520	AMEX	IYC	Tue, Aug 31, 2010	13.72	13.86	13.66	13.74
2519	AMEX	IYC	Mon, Aug 30, 2010	13.92	13.99	13.76	13.77
2518	AMEX	IYC	Fri, Aug 27, 2010	13.93	13.99	13.67	13.98
2517	AMEX	IYC	Thu, Aug 26, 2010	13.94	13.98	13.78	13.80
2516	AMEX	IYC	Wed, Aug 25, 2010	13.66	13.95	13.66	13.90
2515	AMEX	IYC	Tue, Aug 24, 2010	13.81	13.89	13.67	13.77
2514	AMEX	IYC	Mon, Aug 23, 2010	14.09	14.21	13.98	13.98
2513	AMEX	IYC	Fri, Aug 20, 2010	14.02	14.08	13.93	14.07
2512	AMEX	IYC	Thu, Aug 19, 2010	14.22	14.28	14.00	14.08
2511	AMEX	IYC	Wed, Aug 18, 2010	14.14	14.38	14.12	14.29
2510	AMEX	IYC	Tue, Aug 17, 2010	14.12	14.31	14.09	14.19
2509	AMEX	IYC	Mon, Aug 16, 2010	13.93	14.09	13.93	14.02
2508	AMEX	IYC	Fri, Aug 13, 2010	14.08	14.11	14.01	14.03
2507	AMEX	IYC	Thu, Aug 12, 2010	13.97	14.16	13.93	14.14
2506	AMEX	IYC	Wed, Aug 11, 2010	14.32	14.32	14.13	14.16
2505	AMEX	IYC	Tue, Aug 10, 2010	14.52	14.59	14.43	14.53
2504	AMEX	IYC	Mon, Aug 9, 2010	14.56	14.68	14.56	14.64
2503	AMEX	IYC	Fri, Aug 6, 2010	14.47	14.53	14.31	14.52
2502	AMEX	IYC	Thu, Aug 5, 2010	14.48	14.59	14.48	14.57
2501	AMEX	IYC	Wed, Aug 4, 2010	14.52	14.61	14.49	14.58
2500	AMEX	IYC	Tue, Aug 3, 2010	14.55	14.55	14.35	14.43
2499	AMEX	IYC	Mon, Aug 2, 2010	14.52	14.63	14.46	14.59
2498	AMEX	IYC	Fri, Jul 30, 2010	14.11	14.39	14.04	14.33
2497	AMEX	IYC	Thu, Jul 29, 2010	14.42	14.52	14.12	14.24
2496	AMEX	IYC	Wed, Jul 28, 2010	14.39	14.45	14.28	14.34
2495	AMEX	IYC	Tue, Jul 27, 2010	14.62	14.62	14.38	14.41
2494	AMEX	IYC	Mon, Jul 26, 2010	14.42	14.58	14.36	14.57
2493	AMEX	IYC	Fri, Jul 23, 2010	14.14	14.41	14.10	14.40
2492	AMEX	IYC	Thu, Jul 22, 2010	14.05	14.25	14.04	14.19
2491	AMEX	IYC	Wed, Jul 21, 2010	14.23	14.23	13.83	13.87
2490	AMEX	IYC	Tue, Jul 20, 2010	13.70	14.13	13.70	14.12
2489	AMEX	IYC	Mon, Jul 19, 2010	13.90	13.95	13.75	13.91
2488	AMEX	IYC	Fri, Jul 16, 2010	14.19	14.20	13.81	13.82
2487	AMEX	IYC	Thu, Jul 15, 2010	14.21	14.28	14.09	14.26
2486	AMEX	IYC	Wed, Jul 14, 2010	14.23	14.28	14.11	14.22
2485	AMEX	IYC	Tue, Jul 13, 2010	14.05	14.33	14.05	14.27
2484	AMEX	IYC	Mon, Jul 12, 2010	13.86	14.02	13.86	13.95
2483	AMEX	IYC	Fri, Jul 9, 2010	13.83	13.95	13.81	13.95
2482	AMEX	IYC	Thu, Jul 8, 2010	13.70	13.85	13.67	13.82
2481	AMEX	IYC	Wed, Jul 7, 2010	13.39	13.72	13.37	13.71
2480	AMEX	IYC	Tue, Jul 6, 2010	13.51	13.65	13.27	13.33
2479	AMEX	IYC	Fri, Jul 2, 2010	13.52	13.56	13.31	13.38
2478	AMEX	IYC	Thu, Jul 1, 2010	13.46	13.55	13.22	13.51
2477	AMEX	IYC	Wed, Jun 30, 2010	13.64	13.72	13.41	13.41
2476	AMEX	IYC	Tue, Jun 29, 2010	13.96	13.96	13.53	13.60
2475	AMEX	IYC	Mon, Jun 28, 2010	14.13	14.21	14.05	14.08
2474	AMEX	IYC	Fri, Jun 25, 2010	14.12	14.20	14.05	14.13
2473	AMEX	IYC	Thu, Jun 24, 2010	14.36	14.36	14.10	14.13
2472	AMEX	IYC	Wed, Jun 23, 2010	14.47	14.58	14.39	14.48
2471	AMEX	IYC	Tue, Jun 22, 2010	14.77	14.85	14.46	14.48
2470	AMEX	IYC	Mon, Jun 21, 2010	15.18	15.18	14.69	14.77
2469	AMEX	IYC	Fri, Jun 18, 2010	14.97	15.07	14.92	14.93
2468	AMEX	IYC	Thu, Jun 17, 2010	15.08	15.08	14.85	14.96
2467	AMEX	IYC	Wed, Jun 16, 2010	15.09	15.09	14.93	15.00
2466	AMEX	IYC	Tue, Jun 15, 2010	14.93	15.12	14.87	15.11
2465	AMEX	IYC	Mon, Jun 14, 2010	14.94	15.02	14.80	14.81
2464	AMEX	IYC	Fri, Jun 11, 2010	14.57	14.79	14.56	14.78
2463	AMEX	IYC	Thu, Jun 10, 2010	14.55	14.74	14.55	14.74
2462	AMEX	IYC	Wed, Jun 9, 2010	14.41	14.62	14.31	14.35
2461	AMEX	IYC	Tue, Jun 8, 2010	14.24	14.36	14.07	14.33
2460	AMEX	IYC	Mon, Jun 7, 2010	14.56	14.56	14.24	14.24
2459	AMEX	IYC	Fri, Jun 4, 2010	14.72	14.84	14.47	14.52
2458	AMEX	IYC	Thu, Jun 3, 2010	15.02	15.11	14.92	15.05
2457	AMEX	IYC	Wed, Jun 2, 2010	14.73	14.98	14.68	14.98
2456	AMEX	IYC	Tue, Jun 1, 2010	14.73	14.95	14.66	14.66
2455	AMEX	IYC	Fri, May 28, 2010	15.02	15.03	14.78	14.90
2454	AMEX	IYC	Thu, May 27, 2010	14.81	15.00	14.73	15.00
2453	AMEX	IYC	Wed, May 26, 2010	14.71	14.83	14.50	14.52
2452	AMEX	IYC	Tue, May 25, 2010	14.19	14.60	14.09	14.60
2451	AMEX	IYC	Mon, May 24, 2010	14.59	14.71	14.52	14.52
2450	AMEX	IYC	Fri, May 21, 2010	14.00	14.67	14.00	14.62
2449	AMEX	IYC	Thu, May 20, 2010	14.67	14.74	14.41	14.41
2448	AMEX	IYC	Wed, May 19, 2010	15.02	15.11	14.76	14.96
2447	AMEX	IYC	Tue, May 18, 2010	15.39	15.45	15.02	15.06
2446	AMEX	IYC	Mon, May 17, 2010	15.18	15.28	14.91	15.26
2445	AMEX	IYC	Fri, May 14, 2010	15.33	15.34	15.04	15.16
2444	AMEX	IYC	Thu, May 13, 2010	15.63	15.67	15.37	15.38
2443	AMEX	IYC	Wed, May 12, 2010	15.44	15.64	15.42	15.63
2442	AMEX	IYC	Tue, May 11, 2010	15.18	15.59	15.18	15.41
2441	AMEX	IYC	Mon, May 10, 2010	15.45	15.50	15.22	15.41
2440	AMEX	IYC	Fri, May 7, 2010	14.92	15.17	14.54	14.78
2439	AMEX	IYC	Thu, May 6, 2010	15.49	38.68	14.22	15.07
2438	AMEX	IYC	Wed, May 5, 2010	15.60	15.77	15.48	15.59
2437	AMEX	IYC	Tue, May 4, 2010	15.92	15.92	15.63	15.70
2436	AMEX	IYC	Mon, May 3, 2010	15.85	16.13	15.85	16.08
2435	AMEX	IYC	Fri, Apr 30, 2010	16.11	16.16	15.81	15.81
2434	AMEX	IYC	Thu, Apr 29, 2010	15.93	16.14	15.93	16.09
2433	AMEX	IYC	Wed, Apr 28, 2010	15.90	15.94	15.74	15.83
2432	AMEX	IYC	Tue, Apr 27, 2010	16.20	16.20	15.82	15.85
2431	AMEX	IYC	Mon, Apr 26, 2010	16.25	16.34	16.24	16.27
2430	AMEX	IYC	Fri, Apr 23, 2010	16.13	16.24	16.08	16.23
2429	AMEX	IYC	Thu, Apr 22, 2010	15.85	16.18	15.79	16.15
2428	AMEX	IYC	Wed, Apr 21, 2010	15.90	15.95	15.83	15.94
2427	AMEX	IYC	Tue, Apr 20, 2010	15.84	15.92	15.81	15.89
2426	AMEX	IYC	Mon, Apr 19, 2010	15.72	15.80	15.58	15.76
2425	AMEX	IYC	Fri, Apr 16, 2010	15.91	15.94	15.68	15.75
2424	AMEX	IYC	Thu, Apr 15, 2010	15.92	15.96	15.87	15.94
2423	AMEX	IYC	Wed, Apr 14, 2010	15.79	15.93	15.77	15.92
2422	AMEX	IYC	Tue, Apr 13, 2010	15.67	15.77	15.64	15.76
2421	AMEX	IYC	Mon, Apr 12, 2010	15.67	15.71	15.67	15.69
2420	AMEX	IYC	Fri, Apr 9, 2010	15.62	15.69	15.55	15.69
2419	AMEX	IYC	Thu, Apr 8, 2010	15.42	15.63	15.42	15.59
2418	AMEX	IYC	Wed, Apr 7, 2010	15.53	15.54	15.40	15.46
2417	AMEX	IYC	Tue, Apr 6, 2010	15.44	15.56	15.44	15.54
2416	AMEX	IYC	Mon, Apr 5, 2010	15.36	15.51	15.35	15.50
2415	AMEX	IYC	Thu, Apr 1, 2010	15.35	15.37	15.24	15.33
2414	AMEX	IYC	Wed, Mar 31, 2010	15.30	15.31	15.24	15.25
2413	AMEX	IYC	Tue, Mar 30, 2010	15.26	15.39	15.26	15.33
2412	AMEX	IYC	Mon, Mar 29, 2010	15.30	15.34	15.24	15.31
2411	AMEX	IYC	Fri, Mar 26, 2010	15.24	15.33	15.18	15.26
2410	AMEX	IYC	Thu, Mar 25, 2010	15.23	15.34	15.16	15.20
2409	AMEX	IYC	Wed, Mar 24, 2010	15.15	15.19	15.10	15.14
2408	AMEX	IYC	Tue, Mar 23, 2010	15.14	15.22	15.07	15.21
2407	AMEX	IYC	Mon, Mar 22, 2010	14.88	15.17	14.88	15.13
2406	AMEX	IYC	Fri, Mar 19, 2010	15.03	15.10	14.90	14.95
2405	AMEX	IYC	Thu, Mar 18, 2010	15.05	15.07	15.01	15.05
2404	AMEX	IYC	Wed, Mar 17, 2010	14.96	15.09	14.96	15.05
2403	AMEX	IYC	Tue, Mar 16, 2010	14.93	15.01	14.89	15.00
2402	AMEX	IYC	Mon, Mar 15, 2010	14.86	14.90	14.78	14.89
2401	AMEX	IYC	Fri, Mar 12, 2010	14.87	14.87	14.77	14.85
2400	AMEX	IYC	Thu, Mar 11, 2010	14.72	14.80	14.65	14.80
2399	AMEX	IYC	Wed, Mar 10, 2010	14.70	14.78	14.68	14.74
2398	AMEX	IYC	Tue, Mar 9, 2010	14.66	14.76	14.64	14.69
2397	AMEX	IYC	Mon, Mar 8, 2010	14.63	14.73	14.63	14.69
2396	AMEX	IYC	Fri, Mar 5, 2010	14.53	14.68	14.52	14.68
2395	AMEX	IYC	Thu, Mar 4, 2010	14.40	14.47	14.39	14.46
2394	AMEX	IYC	Wed, Mar 3, 2010	14.39	14.44	14.32	14.35
2393	AMEX	IYC	Tue, Mar 2, 2010	14.42	14.44	14.36	14.37
2392	AMEX	IYC	Mon, Mar 1, 2010	14.24	14.40	14.23	14.38
2391	AMEX	IYC	Fri, Feb 26, 2010	14.15	14.21	14.10	14.20
2390	AMEX	IYC	Thu, Feb 25, 2010	13.86	14.20	13.86	14.18
2389	AMEX	IYC	Wed, Feb 24, 2010	14.00	14.16	13.99	14.15
2388	AMEX	IYC	Tue, Feb 23, 2010	14.07	14.09	13.95	13.98
2387	AMEX	IYC	Mon, Feb 22, 2010	14.11	14.15	14.06	14.07
2386	AMEX	IYC	Fri, Feb 19, 2010	13.98	14.10	13.96	14.08
2385	AMEX	IYC	Thu, Feb 18, 2010	13.92	14.02	13.91	14.02
2384	AMEX	IYC	Wed, Feb 17, 2010	13.92	13.97	13.89	13.97
2383	AMEX	IYC	Tue, Feb 16, 2010	13.73	13.85	13.67	13.83
2382	AMEX	IYC	Fri, Feb 12, 2010	13.48	13.63	13.48	13.61
2381	AMEX	IYC	Thu, Feb 11, 2010	13.49	13.63	13.39	13.62
2380	AMEX	IYC	Wed, Feb 10, 2010	13.53	13.56	13.39	13.49
2379	AMEX	IYC	Tue, Feb 9, 2010	13.55	13.59	13.42	13.52
2378	AMEX	IYC	Mon, Feb 8, 2010	13.39	13.52	13.36	13.36
2377	AMEX	IYC	Fri, Feb 5, 2010	13.42	13.47	13.20	13.40
2376	AMEX	IYC	Thu, Feb 4, 2010	13.69	13.74	13.42	13.42
2375	AMEX	IYC	Wed, Feb 3, 2010	13.82	13.85	13.76	13.81
2374	AMEX	IYC	Tue, Feb 2, 2010	13.73	13.86	13.68	13.85
2373	AMEX	IYC	Mon, Feb 1, 2010	13.61	13.70	13.59	13.70
2372	AMEX	IYC	Fri, Jan 29, 2010	13.62	13.80	13.54	13.55
2371	AMEX	IYC	Thu, Jan 28, 2010	13.76	13.77	13.53	13.59
2370	AMEX	IYC	Wed, Jan 27, 2010	13.66	13.70	13.59	13.69
2369	AMEX	IYC	Tue, Jan 26, 2010	13.60	13.77	13.60	13.69
2368	AMEX	IYC	Mon, Jan 25, 2010	13.76	13.76	13.63	13.67
2367	AMEX	IYC	Fri, Jan 22, 2010	13.82	13.88	13.64	13.66
2366	AMEX	IYC	Thu, Jan 21, 2010	14.02	14.12	13.83	13.84
2365	AMEX	IYC	Wed, Jan 20, 2010	14.04	14.07	13.89	13.99
2364	AMEX	IYC	Tue, Jan 19, 2010	13.97	14.11	13.96	14.10
2363	AMEX	IYC	Fri, Jan 15, 2010	14.08	14.10	13.92	13.96
2362	AMEX	IYC	Thu, Jan 14, 2010	14.08	14.08	14.03	14.07
2361	AMEX	IYC	Wed, Jan 13, 2010	13.96	14.10	13.94	14.09
2360	AMEX	IYC	Tue, Jan 12, 2010	14.00	14.00	13.88	13.94
2359	AMEX	IYC	Mon, Jan 11, 2010	14.05	14.11	14.00	14.08
2358	AMEX	IYC	Fri, Jan 8, 2010	14.05	14.08	14.00	14.08
2357	AMEX	IYC	Thu, Jan 7, 2010	14.02	14.08	13.97	14.08
2356	AMEX	IYC	Wed, Jan 6, 2010	13.97	14.02	13.95	13.98
2355	AMEX	IYC	Tue, Jan 5, 2010	13.98	14.02	13.93	14.01
2354	AMEX	IYC	Mon, Jan 4, 2010	13.94	14.02	13.93	13.98
2353	AMEX	IYC	Thu, Dec 31, 2009	14.06	14.06	13.87	13.87
2352	AMEX	IYC	Wed, Dec 30, 2009	14.06	14.06	13.98	14.02
2351	AMEX	IYC	Tue, Dec 29, 2009	14.05	14.08	14.04	14.06
2350	AMEX	IYC	Mon, Dec 28, 2009	14.05	14.08	13.99	14.04
2349	AMEX	IYC	Thu, Dec 24, 2009	14.07	14.07	14.01	14.03
2348	AMEX	IYC	Wed, Dec 23, 2009	13.97	14.03	13.90	14.02
2347	AMEX	IYC	Tue, Dec 22, 2009	13.98	14.06	13.97	14.00
2346	AMEX	IYC	Mon, Dec 21, 2009	13.83	14.02	13.80	13.98
2345	AMEX	IYC	Fri, Dec 18, 2009	13.78	13.79	13.64	13.79
2344	AMEX	IYC	Thu, Dec 17, 2009	13.84	13.86	13.75	13.76
2343	AMEX	IYC	Wed, Dec 16, 2009	13.96	14.03	13.90	13.93
2342	AMEX	IYC	Tue, Dec 15, 2009	13.97	14.01	13.87	13.92
2341	AMEX	IYC	Mon, Dec 14, 2009	13.97	13.99	13.88	13.99
2340	AMEX	IYC	Fri, Dec 11, 2009	13.83	13.92	13.82	13.89
2339	AMEX	IYC	Thu, Dec 10, 2009	13.64	13.78	13.61	13.74
2338	AMEX	IYC	Wed, Dec 9, 2009	13.54	13.60	13.48	13.58
2337	AMEX	IYC	Tue, Dec 8, 2009	13.66	13.66	13.46	13.58
2336	AMEX	IYC	Mon, Dec 7, 2009	13.67	13.75	13.67	13.70
2335	AMEX	IYC	Fri, Dec 4, 2009	13.66	13.78	13.48	13.65
2334	AMEX	IYC	Thu, Dec 3, 2009	13.64	13.71	13.53	13.53
2333	AMEX	IYC	Wed, Dec 2, 2009	13.61	13.70	13.60	13.64
2332	AMEX	IYC	Tue, Dec 1, 2009	13.54	13.66	13.49	13.62
2331	AMEX	IYC	Mon, Nov 30, 2009	13.36	13.51	13.32	13.44
2330	AMEX	IYC	Fri, Nov 27, 2009	13.39	13.57	13.29	13.49
2329	AMEX	IYC	Wed, Nov 25, 2009	13.58	13.67	13.57	13.67
2328	AMEX	IYC	Tue, Nov 24, 2009	13.57	13.60	13.50	13.56
2327	AMEX	IYC	Mon, Nov 23, 2009	13.61	13.71	13.52	13.58
2326	AMEX	IYC	Fri, Nov 20, 2009	13.46	13.57	13.41	13.49
2325	AMEX	IYC	Thu, Nov 19, 2009	13.56	13.56	13.41	13.53
2324	AMEX	IYC	Wed, Nov 18, 2009	13.67	13.68	13.57	13.65
2323	AMEX	IYC	Tue, Nov 17, 2009	13.70	13.70	13.54	13.68
2322	AMEX	IYC	Mon, Nov 16, 2009	13.66	13.77	13.62	13.73
2321	AMEX	IYC	Fri, Nov 13, 2009	13.42	13.58	13.41	13.56
2320	AMEX	IYC	Thu, Nov 12, 2009	13.52	13.61	13.38	13.41
2319	AMEX	IYC	Wed, Nov 11, 2009	13.55	13.61	13.45	13.52
2318	AMEX	IYC	Tue, Nov 10, 2009	13.45	13.51	13.38	13.45
2317	AMEX	IYC	Mon, Nov 9, 2009	13.22	13.46	13.21	13.45
2316	AMEX	IYC	Fri, Nov 6, 2009	13.03	13.20	13.02	13.19
2315	AMEX	IYC	Thu, Nov 5, 2009	12.89	13.08	12.85	13.07
2314	AMEX	IYC	Wed, Nov 4, 2009	12.94	13.09	12.89	12.92
2313	AMEX	IYC	Tue, Nov 3, 2009	12.67	12.91	12.67	12.88
2312	AMEX	IYC	Mon, Nov 2, 2009	12.76	12.94	12.70	12.85
2311	AMEX	IYC	Fri, Oct 30, 2009	13.03	13.12	12.74	12.75
2310	AMEX	IYC	Thu, Oct 29, 2009	12.85	13.09	12.85	13.06
2309	AMEX	IYC	Wed, Oct 28, 2009	13.02	13.06	12.75	12.77
2308	AMEX	IYC	Tue, Oct 27, 2009	13.25	13.29	13.02	13.07
2307	AMEX	IYC	Mon, Oct 26, 2009	13.35	13.55	13.23	13.27
2306	AMEX	IYC	Fri, Oct 23, 2009	13.54	13.56	13.33	13.36
2305	AMEX	IYC	Thu, Oct 22, 2009	13.31	13.51	13.25	13.47
2304	AMEX	IYC	Wed, Oct 21, 2009	13.53	13.70	13.30	13.31
2303	AMEX	IYC	Tue, Oct 20, 2009	13.65	13.65	13.48	13.56
2302	AMEX	IYC	Mon, Oct 19, 2009	13.50	13.68	13.49	13.65
2301	AMEX	IYC	Fri, Oct 16, 2009	13.45	13.54	13.33	13.50
2300	AMEX	IYC	Thu, Oct 15, 2009	13.43	13.53	13.42	13.52
2299	AMEX	IYC	Wed, Oct 14, 2009	13.42	13.49	13.36	13.46
2298	AMEX	IYC	Tue, Oct 13, 2009	13.24	13.34	13.22	13.28
2297	AMEX	IYC	Mon, Oct 12, 2009	13.32	13.36	13.21	13.25
2296	AMEX	IYC	Fri, Oct 9, 2009	13.23	13.27	13.16	13.26
2295	AMEX	IYC	Thu, Oct 8, 2009	13.13	13.31	13.13	13.24
2294	AMEX	IYC	Wed, Oct 7, 2009	13.05	13.09	13.00	13.07
2293	AMEX	IYC	Tue, Oct 6, 2009	12.91	13.09	12.90	13.03
2292	AMEX	IYC	Mon, Oct 5, 2009	12.70	12.88	12.70	12.84
2291	AMEX	IYC	Fri, Oct 2, 2009	12.69	12.78	12.67	12.69
2290	AMEX	IYC	Thu, Oct 1, 2009	13.01	13.01	12.75	12.81
2289	AMEX	IYC	Wed, Sep 30, 2009	13.13	13.13	12.90	13.05
2288	AMEX	IYC	Tue, Sep 29, 2009	13.10	13.20	13.05	13.11
2287	AMEX	IYC	Mon, Sep 28, 2009	12.92	13.07	12.92	13.02
2286	AMEX	IYC	Fri, Sep 25, 2009	12.92	12.95	12.80	12.84
2285	AMEX	IYC	Thu, Sep 24, 2009	13.08	13.10	12.86	12.93
2284	AMEX	IYC	Wed, Sep 23, 2009	13.25	13.28	13.06	13.07
2283	AMEX	IYC	Tue, Sep 22, 2009	13.25	13.31	13.22	13.23
2282	AMEX	IYC	Mon, Sep 21, 2009	13.16	13.26	13.08	13.24
2281	AMEX	IYC	Fri, Sep 18, 2009	13.20	13.25	13.14	13.21
2280	AMEX	IYC	Thu, Sep 17, 2009	13.20	13.30	13.08	13.15
2279	AMEX	IYC	Wed, Sep 16, 2009	13.06	13.20	13.01	13.19
2278	AMEX	IYC	Tue, Sep 15, 2009	12.95	13.04	12.88	13.00
2277	AMEX	IYC	Mon, Sep 14, 2009	12.83	12.97	12.80	12.95
2276	AMEX	IYC	Fri, Sep 11, 2009	12.95	12.96	12.83	12.89
2275	AMEX	IYC	Thu, Sep 10, 2009	12.80	12.93	12.73	12.93
2274	AMEX	IYC	Wed, Sep 9, 2009	12.66	12.80	12.58	12.77
2273	AMEX	IYC	Tue, Sep 8, 2009	12.68	12.69	12.57	12.64
2272	AMEX	IYC	Fri, Sep 4, 2009	12.43	12.57	12.36	12.56
2271	AMEX	IYC	Thu, Sep 3, 2009	12.30	12.41	12.26	12.40
2270	AMEX	IYC	Wed, Sep 2, 2009	12.25	12.27	12.18	12.23
2269	AMEX	IYC	Tue, Sep 1, 2009	12.40	12.61	12.24	12.28
2268	AMEX	IYC	Mon, Aug 31, 2009	12.56	12.57	12.43	12.47
2267	AMEX	IYC	Fri, Aug 28, 2009	12.72	12.72	12.56	12.62
2266	AMEX	IYC	Thu, Aug 27, 2009	12.59	12.65	12.44	12.63
2265	AMEX	IYC	Wed, Aug 26, 2009	12.52	12.67	12.50	12.60
2264	AMEX	IYC	Tue, Aug 25, 2009	12.47	12.66	12.44	12.55
2263	AMEX	IYC	Mon, Aug 24, 2009	12.47	12.53	12.38	12.41
2262	AMEX	IYC	Fri, Aug 21, 2009	12.31	12.48	12.29	12.45
2261	AMEX	IYC	Thu, Aug 20, 2009	12.12	12.26	12.11	12.23
2260	AMEX	IYC	Wed, Aug 19, 2009	11.92	12.16	11.92	12.14
2259	AMEX	IYC	Tue, Aug 18, 2009	11.95	12.05	11.93	12.02
2258	AMEX	IYC	Mon, Aug 17, 2009	12.00	12.01	11.90	11.93
2257	AMEX	IYC	Fri, Aug 14, 2009	12.41	12.43	12.15	12.25
2256	AMEX	IYC	Thu, Aug 13, 2009	12.36	12.41	12.20	12.40
2255	AMEX	IYC	Wed, Aug 12, 2009	12.22	12.44	12.22	12.33
2254	AMEX	IYC	Tue, Aug 11, 2009	12.30	12.30	12.16	12.23
2253	AMEX	IYC	Mon, Aug 10, 2009	12.38	12.38	12.25	12.33
2252	AMEX	IYC	Fri, Aug 7, 2009	12.17	12.44	12.14	12.38
2251	AMEX	IYC	Thu, Aug 6, 2009	12.11	12.23	12.02	12.07
2250	AMEX	IYC	Wed, Aug 5, 2009	12.15	12.15	11.96	12.07
2249	AMEX	IYC	Tue, Aug 4, 2009	12.10	12.18	12.06	12.12
2248	AMEX	IYC	Mon, Aug 3, 2009	12.02	12.11	11.90	12.10
2247	AMEX	IYC	Fri, Jul 31, 2009	11.93	11.99	11.86	11.90
2246	AMEX	IYC	Thu, Jul 30, 2009	11.93	12.07	11.92	11.94
2245	AMEX	IYC	Wed, Jul 29, 2009	11.82	11.92	11.74	11.81
2244	AMEX	IYC	Tue, Jul 28, 2009	11.75	11.87	11.74	11.84
2243	AMEX	IYC	Mon, Jul 27, 2009	11.83	11.83	11.68	11.82
2242	AMEX	IYC	Fri, Jul 24, 2009	11.75	11.84	11.66	11.83
2241	AMEX	IYC	Thu, Jul 23, 2009	11.58	11.88	11.52	11.80
2240	AMEX	IYC	Wed, Jul 22, 2009	11.47	11.68	11.46	11.61
2239	AMEX	IYC	Tue, Jul 21, 2009	11.60	11.63	11.37	11.53
2238	AMEX	IYC	Mon, Jul 20, 2009	11.39	11.58	11.38	11.56
2237	AMEX	IYC	Fri, Jul 17, 2009	11.34	11.37	11.28	11.36
2236	AMEX	IYC	Thu, Jul 16, 2009	11.22	11.37	11.17	11.33
2235	AMEX	IYC	Wed, Jul 15, 2009	11.07	11.24	11.01	11.23
2234	AMEX	IYC	Tue, Jul 14, 2009	10.86	10.98	10.80	10.95
2233	AMEX	IYC	Mon, Jul 13, 2009	10.66	10.85	10.56	10.84
2232	AMEX	IYC	Fri, Jul 10, 2009	10.63	10.79	10.58	10.65
2231	AMEX	IYC	Thu, Jul 9, 2009	10.74	10.77	10.64	10.71
2230	AMEX	IYC	Wed, Jul 8, 2009	10.65	10.71	10.56	10.68
2229	AMEX	IYC	Tue, Jul 7, 2009	10.77	10.77	10.56	10.59
2228	AMEX	IYC	Mon, Jul 6, 2009	10.73	10.84	10.66	10.80
2227	AMEX	IYC	Thu, Jul 2, 2009	11.03	11.03	10.77	10.77
2226	AMEX	IYC	Wed, Jul 1, 2009	11.12	11.24	11.12	11.12
2225	AMEX	IYC	Tue, Jun 30, 2009	11.16	11.24	11.03	11.08
2224	AMEX	IYC	Mon, Jun 29, 2009	11.09	11.21	11.01	11.16
2223	AMEX	IYC	Fri, Jun 26, 2009	11.06	11.13	11.01	11.07
2222	AMEX	IYC	Thu, Jun 25, 2009	10.75	11.14	10.74	11.12
2221	AMEX	IYC	Wed, Jun 24, 2009	10.82	10.93	10.75	10.82
2220	AMEX	IYC	Tue, Jun 23, 2009	10.87	10.92	10.75	10.77
2219	AMEX	IYC	Mon, Jun 22, 2009	11.01	11.01	10.85	10.87
2218	AMEX	IYC	Fri, Jun 19, 2009	11.13	11.22	11.07	11.11
2217	AMEX	IYC	Thu, Jun 18, 2009	11.07	11.13	10.96	11.04
2216	AMEX	IYC	Wed, Jun 17, 2009	10.92	11.17	10.88	11.03
2215	AMEX	IYC	Tue, Jun 16, 2009	11.13	11.15	10.88	10.92
2214	AMEX	IYC	Mon, Jun 15, 2009	11.25	11.25	11.04	11.10
2213	AMEX	IYC	Fri, Jun 12, 2009	11.28	11.37	11.17	11.36
2212	AMEX	IYC	Thu, Jun 11, 2009	11.45	11.51	11.33	11.34
2211	AMEX	IYC	Wed, Jun 10, 2009	11.63	11.65	11.30	11.42
2210	AMEX	IYC	Tue, Jun 9, 2009	11.52	11.59	11.47	11.53
2209	AMEX	IYC	Mon, Jun 8, 2009	11.38	11.58	11.27	11.48
2208	AMEX	IYC	Fri, Jun 5, 2009	11.58	11.60	11.32	11.45
2207	AMEX	IYC	Thu, Jun 4, 2009	11.54	11.54	11.33	11.49
2206	AMEX	IYC	Wed, Jun 3, 2009	11.51	11.56	11.41	11.53
2205	AMEX	IYC	Tue, Jun 2, 2009	11.51	11.67	11.49	11.62
2204	AMEX	IYC	Mon, Jun 1, 2009	11.28	11.58	11.28	11.56
2203	AMEX	IYC	Fri, May 29, 2009	11.05	11.14	10.94	11.14
2202	AMEX	IYC	Thu, May 28, 2009	11.12	11.12	10.83	11.00
2201	AMEX	IYC	Wed, May 27, 2009	11.22	11.30	10.99	11.01
2200	AMEX	IYC	Tue, May 26, 2009	10.79	11.29	10.73	11.23
2199	AMEX	IYC	Fri, May 22, 2009	10.93	11.00	10.78	10.90
2198	AMEX	IYC	Thu, May 21, 2009	10.90	11.03	10.78	10.87
2197	AMEX	IYC	Wed, May 20, 2009	11.29	11.40	11.04	11.06
2196	AMEX	IYC	Tue, May 19, 2009	11.17	11.25	11.10	11.15
2195	AMEX	IYC	Mon, May 18, 2009	10.90	11.20	10.89	11.19
2194	AMEX	IYC	Fri, May 15, 2009	10.83	11.01	10.74	10.77
2193	AMEX	IYC	Thu, May 14, 2009	10.83	11.01	10.80	10.86
2192	AMEX	IYC	Wed, May 13, 2009	11.01	11.04	10.82	10.85
2191	AMEX	IYC	Tue, May 12, 2009	11.31	11.41	11.04	11.18
2190	AMEX	IYC	Mon, May 11, 2009	11.29	11.42	11.16	11.31
2189	AMEX	IYC	Fri, May 8, 2009	11.56	11.56	11.24	11.41
2188	AMEX	IYC	Thu, May 7, 2009	11.52	11.74	11.23	11.31
2187	AMEX	IYC	Wed, May 6, 2009	11.54	11.61	11.32	11.45
2186	AMEX	IYC	Tue, May 5, 2009	11.41	11.48	11.32	11.44
2185	AMEX	IYC	Mon, May 4, 2009	11.14	11.41	11.14	11.40
2184	AMEX	IYC	Fri, May 1, 2009	11.14	11.14	10.98	11.09
2183	AMEX	IYC	Thu, Apr 30, 2009	11.20	11.34	11.10	11.13
2182	AMEX	IYC	Wed, Apr 29, 2009	10.80	11.21	10.80	11.03
2181	AMEX	IYC	Tue, Apr 28, 2009	10.64	10.93	10.64	10.77
2180	AMEX	IYC	Mon, Apr 27, 2009	10.71	10.91	10.67	10.77
2179	AMEX	IYC	Fri, Apr 24, 2009	10.79	11.01	10.75	10.89
2178	AMEX	IYC	Thu, Apr 23, 2009	10.84	10.87	10.60	10.75
2177	AMEX	IYC	Wed, Apr 22, 2009	10.60	10.98	10.60	10.76
2176	AMEX	IYC	Tue, Apr 21, 2009	10.51	10.75	10.48	10.73
2175	AMEX	IYC	Mon, Apr 20, 2009	10.65	10.74	10.49	10.52
2174	AMEX	IYC	Fri, Apr 17, 2009	10.87	10.94	10.76	10.89
2173	AMEX	IYC	Thu, Apr 16, 2009	10.70	10.87	10.54	10.82
2172	AMEX	IYC	Wed, Apr 15, 2009	10.38	10.52	10.37	10.52
2171	AMEX	IYC	Tue, Apr 14, 2009	10.55	10.61	10.44	10.50
2170	AMEX	IYC	Mon, Apr 13, 2009	10.64	10.72	10.56	10.68
2169	AMEX	IYC	Thu, Apr 9, 2009	10.59	10.70	10.46	10.66
2168	AMEX	IYC	Wed, Apr 8, 2009	10.22	10.41	10.22	10.39
2167	AMEX	IYC	Tue, Apr 7, 2009	10.30	10.31	10.13	10.15
2166	AMEX	IYC	Mon, Apr 6, 2009	10.45	10.49	10.32	10.44
2165	AMEX	IYC	Fri, Apr 3, 2009	10.47	10.54	10.37	10.52
2164	AMEX	IYC	Thu, Apr 2, 2009	10.20	10.60	10.20	10.45
2163	AMEX	IYC	Wed, Apr 1, 2009	9.68	10.07	9.68	10.02
2162	AMEX	IYC	Tue, Mar 31, 2009	9.85	10.00	9.73	9.84
2161	AMEX	IYC	Mon, Mar 30, 2009	10.03	10.03	9.70	9.83
2160	AMEX	IYC	Fri, Mar 27, 2009	10.16	10.22	10.02	10.08
2159	AMEX	IYC	Thu, Mar 26, 2009	10.05	10.29	10.04	10.26
2158	AMEX	IYC	Wed, Mar 25, 2009	9.90	10.11	9.68	9.94
2157	AMEX	IYC	Tue, Mar 24, 2009	9.79	10.01	9.79	9.87
2156	AMEX	IYC	Mon, Mar 23, 2009	9.68	9.98	9.50	9.97
2155	AMEX	IYC	Fri, Mar 20, 2009	9.63	9.68	9.29	9.40
2154	AMEX	IYC	Thu, Mar 19, 2009	9.61	9.75	9.50	9.58
2153	AMEX	IYC	Wed, Mar 18, 2009	9.37	9.80	9.37	9.66
2152	AMEX	IYC	Tue, Mar 17, 2009	9.22	9.47	9.15	9.46
2151	AMEX	IYC	Mon, Mar 16, 2009	9.32	9.35	9.10	9.10
2150	AMEX	IYC	Fri, Mar 13, 2009	9.28	9.29	9.10	9.26
2149	AMEX	IYC	Thu, Mar 12, 2009	8.81	9.19	8.74	9.15
2148	AMEX	IYC	Wed, Mar 11, 2009	8.89	9.00	8.77	8.84
2147	AMEX	IYC	Tue, Mar 10, 2009	8.38	8.84	8.38	8.82
2146	AMEX	IYC	Mon, Mar 9, 2009	8.37	8.60	8.30	8.32
2145	AMEX	IYC	Fri, Mar 6, 2009	8.63	8.64	8.28	8.48
2144	AMEX	IYC	Thu, Mar 5, 2009	8.65	8.80	8.48	8.55
2143	AMEX	IYC	Wed, Mar 4, 2009	8.71	8.93	8.65	8.81
2142	AMEX	IYC	Tue, Mar 3, 2009	8.79	8.87	8.57	8.62
2141	AMEX	IYC	Mon, Mar 2, 2009	8.83	8.98	8.70	8.73
2140	AMEX	IYC	Fri, Feb 27, 2009	8.85	9.42	8.84	9.04
2139	AMEX	IYC	Thu, Feb 26, 2009	9.37	9.37	9.01	9.03
2138	AMEX	IYC	Wed, Feb 25, 2009	9.25	9.40	9.11	9.27
2137	AMEX	IYC	Tue, Feb 24, 2009	9.09	9.39	9.04	9.32
2136	AMEX	IYC	Mon, Feb 23, 2009	9.37	9.37	8.99	9.02
2135	AMEX	IYC	Fri, Feb 20, 2009	9.13	9.35	9.10	9.26
2134	AMEX	IYC	Thu, Feb 19, 2009	9.39	9.52	9.30	9.31
2133	AMEX	IYC	Wed, Feb 18, 2009	9.33	9.47	9.19	9.30
2132	AMEX	IYC	Tue, Feb 17, 2009	9.57	9.57	9.25	9.32
2131	AMEX	IYC	Fri, Feb 13, 2009	9.69	9.74	9.58	9.58
2130	AMEX	IYC	Thu, Feb 12, 2009	9.55	9.74	9.44	9.72
2129	AMEX	IYC	Wed, Feb 11, 2009	9.72	9.74	9.58	9.66
2128	AMEX	IYC	Tue, Feb 10, 2009	9.95	10.01	9.60	9.66
2127	AMEX	IYC	Mon, Feb 9, 2009	10.04	10.08	9.93	10.04
2126	AMEX	IYC	Fri, Feb 6, 2009	9.80	10.15	9.80	10.09
2125	AMEX	IYC	Thu, Feb 5, 2009	9.54	9.87	9.54	9.82
2124	AMEX	IYC	Wed, Feb 4, 2009	9.73	9.87	9.58	9.61
2123	AMEX	IYC	Tue, Feb 3, 2009	9.63	9.88	9.52	9.83
2122	AMEX	IYC	Mon, Feb 2, 2009	9.47	9.68	9.47	9.61
2121	AMEX	IYC	Fri, Jan 30, 2009	9.94	9.98	9.59	9.64
2120	AMEX	IYC	Thu, Jan 29, 2009	10.09	10.16	9.89	9.91
2119	AMEX	IYC	Wed, Jan 28, 2009	10.13	10.30	10.10	10.21
2118	AMEX	IYC	Tue, Jan 27, 2009	10.03	10.05	9.83	9.91
2117	AMEX	IYC	Mon, Jan 26, 2009	9.83	10.06	9.80	9.92
2116	AMEX	IYC	Fri, Jan 23, 2009	9.67	9.95	9.63	9.84
2115	AMEX	IYC	Thu, Jan 22, 2009	9.84	10.03	9.70	9.89
2114	AMEX	IYC	Wed, Jan 21, 2009	9.86	9.95	9.61	9.95
2113	AMEX	IYC	Tue, Jan 20, 2009	10.29	10.29	9.73	9.73
2112	AMEX	IYC	Fri, Jan 16, 2009	10.18	10.28	10.00	10.24
2111	AMEX	IYC	Thu, Jan 15, 2009	9.91	10.23	9.71	10.11
2110	AMEX	IYC	Wed, Jan 14, 2009	10.00	10.06	9.85	9.91
2109	AMEX	IYC	Tue, Jan 13, 2009	10.21	10.34	10.12	10.20
2108	AMEX	IYC	Mon, Jan 12, 2009	10.47	10.47	10.19	10.24
2107	AMEX	IYC	Fri, Jan 9, 2009	10.71	10.71	10.45	10.47
2106	AMEX	IYC	Thu, Jan 8, 2009	10.67	10.72	10.50	10.71
2105	AMEX	IYC	Wed, Jan 7, 2009	10.91	10.91	10.70	10.79
2104	AMEX	IYC	Tue, Jan 6, 2009	11.05	11.14	10.94	11.05
2103	AMEX	IYC	Mon, Jan 5, 2009	10.95	11.02	10.81	10.95
2102	AMEX	IYC	Fri, Jan 2, 2009	10.57	10.99	10.56	10.95
2101	AMEX	IYC	Wed, Dec 31, 2008	10.35	10.62	10.35	10.59
2100	AMEX	IYC	Tue, Dec 30, 2008	10.13	10.36	10.11	10.36
2099	AMEX	IYC	Mon, Dec 29, 2008	10.15	10.16	9.96	10.08
2098	AMEX	IYC	Fri, Dec 26, 2008	10.28	10.28	10.12	10.18
2097	AMEX	IYC	Wed, Dec 24, 2008	10.17	10.19	10.12	10.15
2096	AMEX	IYC	Tue, Dec 23, 2008	10.28	10.28	10.05	10.11
2095	AMEX	IYC	Mon, Dec 22, 2008	10.53	10.53	10.06	10.26
2094	AMEX	IYC	Fri, Dec 19, 2008	10.61	10.69	10.41	10.49
2093	AMEX	IYC	Thu, Dec 18, 2008	10.71	10.71	10.38	10.48
2092	AMEX	IYC	Wed, Dec 17, 2008	10.43	10.72	10.43	10.62
2091	AMEX	IYC	Tue, Dec 16, 2008	10.24	10.60	10.21	10.56
2090	AMEX	IYC	Mon, Dec 15, 2008	10.18	10.32	9.96	10.08
2089	AMEX	IYC	Fri, Dec 12, 2008	9.87	10.24	9.86	10.20
2088	AMEX	IYC	Thu, Dec 11, 2008	10.32	10.44	10.09	10.16
2087	AMEX	IYC	Wed, Dec 10, 2008	10.29	10.48	10.22	10.45
2086	AMEX	IYC	Tue, Dec 9, 2008	10.44	10.61	10.19	10.23
2085	AMEX	IYC	Mon, Dec 8, 2008	10.52	10.63	10.37	10.53
2084	AMEX	IYC	Fri, Dec 5, 2008	9.72	10.32	9.58	10.32
2083	AMEX	IYC	Thu, Dec 4, 2008	9.84	10.16	9.74	9.88
2082	AMEX	IYC	Wed, Dec 3, 2008	9.46	9.88	9.36	9.88
2081	AMEX	IYC	Tue, Dec 2, 2008	9.39	9.59	9.26	9.56
2080	AMEX	IYC	Mon, Dec 1, 2008	9.74	9.81	9.26	9.28
2079	AMEX	IYC	Fri, Nov 28, 2008	10.00	10.03	9.90	10.02
2078	AMEX	IYC	Wed, Nov 26, 2008	9.35	9.97	9.35	9.95
2077	AMEX	IYC	Tue, Nov 25, 2008	9.56	9.62	9.25	9.56
2076	AMEX	IYC	Mon, Nov 24, 2008	8.98	9.51	8.84	9.34
2075	AMEX	IYC	Fri, Nov 21, 2008	8.59	8.81	8.20	8.80
2074	AMEX	IYC	Thu, Nov 20, 2008	8.73	9.03	8.41	8.41
2073	AMEX	IYC	Wed, Nov 19, 2008	9.28	9.49	8.83	8.85
2072	AMEX	IYC	Tue, Nov 18, 2008	9.36	9.51	9.07	9.35
2071	AMEX	IYC	Mon, Nov 17, 2008	9.51	9.65	9.36	9.36
2070	AMEX	IYC	Fri, Nov 14, 2008	9.78	10.10	9.58	9.59
2069	AMEX	IYC	Thu, Nov 13, 2008	9.54	9.98	9.01	9.98
2068	AMEX	IYC	Wed, Nov 12, 2008	9.75	9.84	9.41	9.44
2067	AMEX	IYC	Tue, Nov 11, 2008	10.15	10.20	9.81	10.00
2066	AMEX	IYC	Mon, Nov 10, 2008	10.73	10.73	10.13	10.30
2065	AMEX	IYC	Fri, Nov 7, 2008	10.34	10.49	10.24	10.43
2064	AMEX	IYC	Thu, Nov 6, 2008	10.71	10.71	10.21	10.24
2063	AMEX	IYC	Wed, Nov 5, 2008	11.09	11.18	10.65	10.65
2062	AMEX	IYC	Tue, Nov 4, 2008	11.22	11.26	10.97	11.21
2061	AMEX	IYC	Mon, Nov 3, 2008	11.10	11.15	10.87	10.94
2060	AMEX	IYC	Fri, Oct 31, 2008	10.77	11.22	10.66	11.01
2059	AMEX	IYC	Thu, Oct 30, 2008	10.58	10.91	10.49	10.78
2058	AMEX	IYC	Wed, Oct 29, 2008	10.25	10.87	10.23	10.39
2057	AMEX	IYC	Tue, Oct 28, 2008	9.74	10.43	9.39	10.42
2056	AMEX	IYC	Mon, Oct 27, 2008	9.74	9.83	9.28	9.40
2055	AMEX	IYC	Fri, Oct 24, 2008	8.82	9.91	8.82	9.69
2054	AMEX	IYC	Thu, Oct 23, 2008	10.18	10.23	9.55	10.09
2053	AMEX	IYC	Wed, Oct 22, 2008	10.28	10.49	9.91	10.16
2052	AMEX	IYC	Tue, Oct 21, 2008	11.03	11.03	10.63	10.66
2051	AMEX	IYC	Mon, Oct 20, 2008	10.69	10.89	10.53	10.87
2050	AMEX	IYC	Fri, Oct 17, 2008	10.51	10.88	10.22	10.55
2049	AMEX	IYC	Thu, Oct 16, 2008	9.90	10.59	9.64	10.52
2048	AMEX	IYC	Wed, Oct 15, 2008	10.82	10.84	10.04	10.06
2047	AMEX	IYC	Tue, Oct 14, 2008	12.12	12.12	10.76	11.02
2046	AMEX	IYC	Mon, Oct 13, 2008	11.18	11.22	10.65	11.21
2045	AMEX	IYC	Fri, Oct 10, 2008	9.46	10.51	9.46	10.44
2044	AMEX	IYC	Thu, Oct 9, 2008	11.36	11.38	10.45	10.66
2043	AMEX	IYC	Wed, Oct 8, 2008	10.94	11.61	10.87	11.25
2042	AMEX	IYC	Tue, Oct 7, 2008	12.01	12.36	11.30	11.35
2041	AMEX	IYC	Mon, Oct 6, 2008	12.11	12.18	11.35	12.01
2040	AMEX	IYC	Fri, Oct 3, 2008	12.98	12.98	12.42	12.44
2039	AMEX	IYC	Thu, Oct 2, 2008	12.97	13.15	12.67	12.73
2038	AMEX	IYC	Wed, Oct 1, 2008	13.22	13.26	13.09	13.11
2037	AMEX	IYC	Tue, Sep 30, 2008	13.36	13.36	12.93	13.25
2036	AMEX	IYC	Mon, Sep 29, 2008	13.89	13.89	12.79	12.96
2035	AMEX	IYC	Fri, Sep 26, 2008	13.30	13.78	13.08	13.78
2034	AMEX	IYC	Thu, Sep 25, 2008	13.58	13.78	13.51	13.65
2033	AMEX	IYC	Wed, Sep 24, 2008	13.63	13.63	13.43	13.45
2032	AMEX	IYC	Tue, Sep 23, 2008	13.63	13.91	13.53	13.57
2031	AMEX	IYC	Mon, Sep 22, 2008	14.35	14.73	13.68	13.68
2030	AMEX	IYC	Fri, Sep 19, 2008	19.45	21.05	14.27	14.30
2029	AMEX	IYC	Thu, Sep 18, 2008	13.51	14.23	13.47	14.18
2028	AMEX	IYC	Wed, Sep 17, 2008	14.17	14.21	13.72	13.73
2027	AMEX	IYC	Tue, Sep 16, 2008	14.05	14.42	14.05	14.33
2026	AMEX	IYC	Mon, Sep 15, 2008	14.18	14.61	14.18	14.31
2025	AMEX	IYC	Fri, Sep 12, 2008	14.55	14.72	14.52	14.66
2024	AMEX	IYC	Thu, Sep 11, 2008	14.28	14.78	14.28	14.77
2023	AMEX	IYC	Wed, Sep 10, 2008	14.63	14.71	14.44	14.58
2022	AMEX	IYC	Tue, Sep 9, 2008	14.94	15.04	14.58	14.59
2021	AMEX	IYC	Mon, Sep 8, 2008	14.94	15.10	14.59	14.89
2020	AMEX	IYC	Fri, Sep 5, 2008	14.30	14.48	14.13	14.45
2019	AMEX	IYC	Thu, Sep 4, 2008	14.74	14.74	14.42	14.43
2018	AMEX	IYC	Wed, Sep 3, 2008	14.74	14.85	14.64	14.79
2017	AMEX	IYC	Tue, Sep 2, 2008	14.96	15.05	14.68	14.72
2016	AMEX	IYC	Fri, Aug 29, 2008	14.63	14.64	14.50	14.53
2015	AMEX	IYC	Thu, Aug 28, 2008	14.39	14.66	14.39	14.64
2014	AMEX	IYC	Wed, Aug 27, 2008	14.38	14.46	14.23	14.35
2013	AMEX	IYC	Tue, Aug 26, 2008	14.23	14.36	14.14	14.30
2012	AMEX	IYC	Mon, Aug 25, 2008	14.52	14.52	14.24	14.27
2011	AMEX	IYC	Fri, Aug 22, 2008	14.42	14.60	14.40	14.57
2010	AMEX	IYC	Thu, Aug 21, 2008	14.10	14.30	14.09	14.28
2009	AMEX	IYC	Wed, Aug 20, 2008	14.30	14.43	14.19	14.27
2008	AMEX	IYC	Tue, Aug 19, 2008	14.53	14.53	14.27	14.33
2007	AMEX	IYC	Mon, Aug 18, 2008	14.94	14.94	14.57	14.64
2006	AMEX	IYC	Fri, Aug 15, 2008	14.65	14.93	14.65	14.85
2005	AMEX	IYC	Thu, Aug 14, 2008	14.43	14.84	14.36	14.68
2004	AMEX	IYC	Wed, Aug 13, 2008	14.59	14.59	14.29	14.47
2003	AMEX	IYC	Tue, Aug 12, 2008	14.86	14.86	14.62	14.66
2002	AMEX	IYC	Mon, Aug 11, 2008	14.55	15.07	14.41	14.78
2001	AMEX	IYC	Fri, Aug 8, 2008	14.10	14.51	14.08	14.47
2000	AMEX	IYC	Thu, Aug 7, 2008	13.98	14.09	13.90	13.91
1999	AMEX	IYC	Wed, Aug 6, 2008	14.21	14.25	14.02	14.24
1998	AMEX	IYC	Tue, Aug 5, 2008	13.89	14.29	13.89	14.28
1997	AMEX	IYC	Mon, Aug 4, 2008	13.68	13.78	13.57	13.71
1996	AMEX	IYC	Fri, Aug 1, 2008	13.75	13.80	13.53	13.66
1995	AMEX	IYC	Thu, Jul 31, 2008	13.81	13.96	13.72	13.72
1994	AMEX	IYC	Wed, Jul 30, 2008	13.95	14.01	13.64	13.81
1993	AMEX	IYC	Tue, Jul 29, 2008	13.43	13.74	13.40	13.74
1992	AMEX	IYC	Mon, Jul 28, 2008	13.53	13.62	13.34	13.35
1991	AMEX	IYC	Fri, Jul 25, 2008	13.70	13.85	13.58	13.63
1990	AMEX	IYC	Thu, Jul 24, 2008	13.95	13.97	13.65	13.68
1989	AMEX	IYC	Wed, Jul 23, 2008	13.79	14.24	13.78	14.00
1988	AMEX	IYC	Tue, Jul 22, 2008	13.49	13.88	13.46	13.86
1987	AMEX	IYC	Mon, Jul 21, 2008	13.77	13.77	13.49	13.56
1986	AMEX	IYC	Fri, Jul 18, 2008	13.59	13.80	13.54	13.67
1985	AMEX	IYC	Thu, Jul 17, 2008	13.49	13.77	13.27	13.73
1984	AMEX	IYC	Wed, Jul 16, 2008	13.07	13.54	12.98	13.52
1983	AMEX	IYC	Tue, Jul 15, 2008	12.91	13.21	12.72	13.05
1982	AMEX	IYC	Mon, Jul 14, 2008	13.18	13.26	13.00	13.04
1981	AMEX	IYC	Fri, Jul 11, 2008	13.12	13.28	12.90	13.11
1980	AMEX	IYC	Thu, Jul 10, 2008	13.42	13.46	13.19	13.31
1979	AMEX	IYC	Wed, Jul 9, 2008	13.80	13.80	13.46	13.47
1978	AMEX	IYC	Tue, Jul 8, 2008	13.51	13.76	13.42	13.76
1977	AMEX	IYC	Mon, Jul 7, 2008	13.52	13.64	13.30	13.44
1976	AMEX	IYC	Thu, Jul 3, 2008	13.52	13.61	13.44	13.47
1975	AMEX	IYC	Wed, Jul 2, 2008	13.75	13.83	13.49	13.49
1974	AMEX	IYC	Tue, Jul 1, 2008	13.50	13.71	13.43	13.69
1973	AMEX	IYC	Mon, Jun 30, 2008	13.75	13.93	13.66	13.66
1972	AMEX	IYC	Fri, Jun 27, 2008	13.81	13.93	13.68	13.80
1971	AMEX	IYC	Thu, Jun 26, 2008	14.10	14.11	13.88	13.88
1970	AMEX	IYC	Wed, Jun 25, 2008	14.21	14.49	14.20	14.33
1969	AMEX	IYC	Tue, Jun 24, 2008	14.08	14.24	13.95	14.10
1968	AMEX	IYC	Mon, Jun 23, 2008	14.44	14.44	14.13	14.14
1967	AMEX	IYC	Fri, Jun 20, 2008	14.55	14.55	14.33	14.35
1966	AMEX	IYC	Thu, Jun 19, 2008	14.60	14.74	14.53	14.74
1965	AMEX	IYC	Wed, Jun 18, 2008	14.78	14.78	14.50	14.56
1964	AMEX	IYC	Tue, Jun 17, 2008	15.06	15.06	14.83	14.85
1963	AMEX	IYC	Mon, Jun 16, 2008	14.87	15.04	14.85	15.01
1962	AMEX	IYC	Fri, Jun 13, 2008	14.76	14.98	14.76	14.97
1961	AMEX	IYC	Thu, Jun 12, 2008	14.75	14.86	14.60	14.70
1960	AMEX	IYC	Wed, Jun 11, 2008	14.84	14.89	14.59	14.61
1959	AMEX	IYC	Tue, Jun 10, 2008	14.82	15.00	14.79	14.92
1958	AMEX	IYC	Mon, Jun 9, 2008	14.98	15.09	14.81	14.89
1957	AMEX	IYC	Fri, Jun 6, 2008	15.28	15.28	14.92	14.93
1956	AMEX	IYC	Thu, Jun 5, 2008	15.24	15.48	15.24	15.45
1955	AMEX	IYC	Wed, Jun 4, 2008	15.10	15.31	15.08	15.19
1954	AMEX	IYC	Tue, Jun 3, 2008	15.13	15.19	14.98	15.13
1953	AMEX	IYC	Mon, Jun 2, 2008	15.14	15.16	14.94	15.09
1952	AMEX	IYC	Fri, May 30, 2008	15.28	15.28	15.20	15.24
1951	AMEX	IYC	Thu, May 29, 2008	15.20	15.35	15.13	15.32
1950	AMEX	IYC	Wed, May 28, 2008	15.19	15.22	15.07	15.13
1949	AMEX	IYC	Tue, May 27, 2008	14.98	15.08	14.89	15.04
1948	AMEX	IYC	Fri, May 23, 2008	15.03	15.03	14.85	14.89
1947	AMEX	IYC	Thu, May 22, 2008	14.97	15.13	14.93	15.08
1946	AMEX	IYC	Wed, May 21, 2008	15.31	15.31	14.93	14.99
1945	AMEX	IYC	Tue, May 20, 2008	15.34	15.35	15.19	15.25
1944	AMEX	IYC	Mon, May 19, 2008	15.49	15.63	15.42	15.45
1943	AMEX	IYC	Fri, May 16, 2008	15.73	15.73	15.43	15.54
1942	AMEX	IYC	Thu, May 15, 2008	15.44	15.67	15.41	15.66
1941	AMEX	IYC	Wed, May 14, 2008	15.45	15.62	15.45	15.49
1940	AMEX	IYC	Tue, May 13, 2008	15.33	15.38	15.27	15.35
1939	AMEX	IYC	Mon, May 12, 2008	15.16	15.36	15.11	15.36
1938	AMEX	IYC	Fri, May 9, 2008	14.96	15.13	14.96	15.07
1937	AMEX	IYC	Thu, May 8, 2008	15.19	15.20	15.06	15.10
1936	AMEX	IYC	Wed, May 7, 2008	15.33	15.34	15.09	15.13
1935	AMEX	IYC	Tue, May 6, 2008	15.16	15.30	15.08	15.26
1934	AMEX	IYC	Mon, May 5, 2008	15.30	15.30	15.21	15.24
1933	AMEX	IYC	Fri, May 2, 2008	15.58	15.59	15.32	15.38
1932	AMEX	IYC	Thu, May 1, 2008	15.10	15.48	15.07	15.41
1931	AMEX	IYC	Wed, Apr 30, 2008	15.15	15.31	15.02	15.03
1930	AMEX	IYC	Tue, Apr 29, 2008	15.03	15.17	15.02	15.15
1929	AMEX	IYC	Mon, Apr 28, 2008	15.11	15.11	14.96	15.02
1928	AMEX	IYC	Fri, Apr 25, 2008	14.91	15.02	14.80	15.01
1927	AMEX	IYC	Thu, Apr 24, 2008	14.77	14.98	14.65	14.88
1926	AMEX	IYC	Wed, Apr 23, 2008	14.64	14.77	14.54	14.67
1925	AMEX	IYC	Tue, Apr 22, 2008	14.73	14.73	14.53	14.59
1924	AMEX	IYC	Mon, Apr 21, 2008	14.77	14.82	14.72	14.80
1923	AMEX	IYC	Fri, Apr 18, 2008	14.81	14.93	14.81	14.88
1922	AMEX	IYC	Thu, Apr 17, 2008	14.54	14.66	14.53	14.63
1921	AMEX	IYC	Wed, Apr 16, 2008	14.49	14.60	14.42	14.59
1920	AMEX	IYC	Tue, Apr 15, 2008	14.39	14.39	14.28	14.38
1919	AMEX	IYC	Mon, Apr 14, 2008	14.44	14.44	14.34	14.34
1918	AMEX	IYC	Fri, Apr 11, 2008	14.48	14.58	14.37	14.41
1917	AMEX	IYC	Thu, Apr 10, 2008	14.53	14.76	14.51	14.66
1916	AMEX	IYC	Wed, Apr 9, 2008	14.80	14.80	14.49	14.53
1915	AMEX	IYC	Tue, Apr 8, 2008	14.74	14.82	14.74	14.77
1914	AMEX	IYC	Mon, Apr 7, 2008	14.93	14.96	14.82	14.84
1913	AMEX	IYC	Fri, Apr 4, 2008	14.85	14.96	14.79	14.86
1912	AMEX	IYC	Thu, Apr 3, 2008	14.88	14.94	14.78	14.88
1911	AMEX	IYC	Wed, Apr 2, 2008	14.93	15.07	14.88	14.95
1910	AMEX	IYC	Tue, Apr 1, 2008	14.45	14.95	14.45	14.95
1909	AMEX	IYC	Mon, Mar 31, 2008	14.21	14.46	14.20	14.39
1908	AMEX	IYC	Fri, Mar 28, 2008	14.48	14.48	14.21	14.22
1907	AMEX	IYC	Thu, Mar 27, 2008	14.70	14.74	14.50	14.51
1906	AMEX	IYC	Wed, Mar 26, 2008	14.75	14.75	14.60	14.67
1905	AMEX	IYC	Tue, Mar 25, 2008	15.12	15.12	14.78	14.92
1904	AMEX	IYC	Mon, Mar 24, 2008	14.52	15.03	14.52	15.01
1903	AMEX	IYC	Thu, Mar 20, 2008	14.15	14.65	14.15	14.61
1902	AMEX	IYC	Wed, Mar 19, 2008	14.41	14.51	14.18	14.18
1901	AMEX	IYC	Tue, Mar 18, 2008	14.09	14.33	14.01	14.32
1900	AMEX	IYC	Mon, Mar 17, 2008	13.75	13.93	13.68	13.83
1899	AMEX	IYC	Fri, Mar 14, 2008	14.30	14.30	13.84	14.02
1898	AMEX	IYC	Thu, Mar 13, 2008	14.04	14.31	13.93	14.26
1897	AMEX	IYC	Wed, Mar 12, 2008	14.39	14.44	14.10	14.23
1896	AMEX	IYC	Tue, Mar 11, 2008	14.22	14.32	14.00	14.32
1895	AMEX	IYC	Mon, Mar 10, 2008	14.13	14.23	13.92	13.93
1894	AMEX	IYC	Fri, Mar 7, 2008	14.02	14.36	14.02	14.16
1893	AMEX	IYC	Thu, Mar 6, 2008	14.57	14.59	14.25	14.25
1892	AMEX	IYC	Wed, Mar 5, 2008	14.74	14.79	14.50	14.61
1891	AMEX	IYC	Tue, Mar 4, 2008	14.37	14.64	14.37	14.62
1890	AMEX	IYC	Mon, Mar 3, 2008	14.50	14.64	14.44	14.57
1889	AMEX	IYC	Fri, Feb 29, 2008	14.82	14.82	14.52	14.58
1888	AMEX	IYC	Thu, Feb 28, 2008	15.19	15.19	14.95	14.97
1887	AMEX	IYC	Wed, Feb 27, 2008	15.27	15.35	15.20	15.26
1886	AMEX	IYC	Tue, Feb 26, 2008	15.21	15.41	15.19	15.34
1885	AMEX	IYC	Mon, Feb 25, 2008	14.90	15.20	14.89	15.17
1884	AMEX	IYC	Fri, Feb 22, 2008	14.86	15.04	14.72	15.03
1883	AMEX	IYC	Thu, Feb 21, 2008	15.05	15.11	14.80	14.82
1882	AMEX	IYC	Wed, Feb 20, 2008	14.76	15.10	14.76	15.05
1881	AMEX	IYC	Tue, Feb 19, 2008	15.13	15.13	14.89	14.93
1880	AMEX	IYC	Fri, Feb 15, 2008	14.87	15.00	14.83	15.00
1879	AMEX	IYC	Thu, Feb 14, 2008	15.29	15.29	14.92	14.96
1878	AMEX	IYC	Wed, Feb 13, 2008	15.40	15.40	15.04	15.17
1877	AMEX	IYC	Tue, Feb 12, 2008	14.78	15.20	14.78	15.04
1876	AMEX	IYC	Mon, Feb 11, 2008	14.76	14.99	14.72	14.98
1875	AMEX	IYC	Fri, Feb 8, 2008	14.85	14.94	14.74	14.79
1874	AMEX	IYC	Thu, Feb 7, 2008	14.60	15.01	14.60	14.89
1873	AMEX	IYC	Wed, Feb 6, 2008	14.89	15.01	14.60	14.60
1872	AMEX	IYC	Tue, Feb 5, 2008	14.91	15.05	14.75	14.77
1871	AMEX	IYC	Mon, Feb 4, 2008	15.40	15.40	15.11	15.11
1870	AMEX	IYC	Fri, Feb 1, 2008	15.18	15.42	15.13	15.41
1869	AMEX	IYC	Thu, Jan 31, 2008	14.48	15.25	14.48	15.14
1868	AMEX	IYC	Wed, Jan 30, 2008	14.68	14.96	14.65	14.65
1867	AMEX	IYC	Tue, Jan 29, 2008	14.71	14.79	14.59	14.79
1866	AMEX	IYC	Mon, Jan 28, 2008	14.43	14.68	14.32	14.68
1865	AMEX	IYC	Fri, Jan 25, 2008	14.84	14.85	14.41	14.48
1864	AMEX	IYC	Thu, Jan 24, 2008	14.66	14.75	14.59	14.72
1863	AMEX	IYC	Wed, Jan 23, 2008	13.91	14.77	13.91	14.76
1862	AMEX	IYC	Tue, Jan 22, 2008	13.50	14.40	13.31	14.28
1861	AMEX	IYC	Fri, Jan 18, 2008	14.21	14.41	14.04	14.11
1860	AMEX	IYC	Thu, Jan 17, 2008	14.39	14.46	14.12	14.13
1859	AMEX	IYC	Wed, Jan 16, 2008	14.13	14.53	14.13	14.35
1858	AMEX	IYC	Tue, Jan 15, 2008	14.31	14.32	14.16	14.18
1857	AMEX	IYC	Mon, Jan 14, 2008	14.44	14.47	14.34	14.46
1856	AMEX	IYC	Fri, Jan 11, 2008	14.58	14.58	14.34	14.37
1855	AMEX	IYC	Thu, Jan 10, 2008	14.34	14.81	14.34	14.70
1854	AMEX	IYC	Wed, Jan 9, 2008	14.36	14.50	14.08	14.50
1853	AMEX	IYC	Tue, Jan 8, 2008	14.68	14.79	14.35	14.35
1852	AMEX	IYC	Mon, Jan 7, 2008	14.63	14.75	14.49	14.65
1851	AMEX	IYC	Fri, Jan 4, 2008	14.82	14.83	14.55	14.57
1850	AMEX	IYC	Thu, Jan 3, 2008	15.16	15.17	14.93	14.96
1849	AMEX	IYC	Wed, Jan 2, 2008	15.49	15.49	15.14	15.16
1848	AMEX	IYC	Mon, Dec 31, 2007	15.54	15.56	15.44	15.46
1847	AMEX	IYC	Fri, Dec 28, 2007	15.69	15.69	15.54	15.54
1846	AMEX	IYC	Thu, Dec 27, 2007	15.78	15.78	15.55	15.56
1845	AMEX	IYC	Wed, Dec 26, 2007	15.81	15.81	15.70	15.80
1844	AMEX	IYC	Mon, Dec 24, 2007	15.75	15.88	15.75	15.88
1843	AMEX	IYC	Fri, Dec 21, 2007	15.72	15.76	15.66	15.72
1842	AMEX	IYC	Thu, Dec 20, 2007	15.53	15.54	15.35	15.50
1841	AMEX	IYC	Wed, Dec 19, 2007	15.52	15.59	15.43	15.49
1840	AMEX	IYC	Tue, Dec 18, 2007	15.56	15.63	15.42	15.59
1839	AMEX	IYC	Mon, Dec 17, 2007	15.54	15.63	15.47	15.48
1838	AMEX	IYC	Fri, Dec 14, 2007	15.68	15.78	15.62	15.64
1837	AMEX	IYC	Thu, Dec 13, 2007	15.80	15.89	15.67	15.84
1836	AMEX	IYC	Wed, Dec 12, 2007	16.27	16.27	15.76	15.90
1835	AMEX	IYC	Tue, Dec 11, 2007	16.33	16.36	15.92	15.92
1834	AMEX	IYC	Mon, Dec 10, 2007	16.36	16.36	16.24	16.34
1833	AMEX	IYC	Fri, Dec 7, 2007	16.29	16.34	16.26	16.30
1832	AMEX	IYC	Thu, Dec 6, 2007	16.07	16.26	16.01	16.23
1831	AMEX	IYC	Wed, Dec 5, 2007	16.15	16.15	15.98	16.06
1830	AMEX	IYC	Tue, Dec 4, 2007	15.99	16.12	15.94	16.08
1829	AMEX	IYC	Mon, Dec 3, 2007	16.17	16.23	16.09	16.11
1828	AMEX	IYC	Fri, Nov 30, 2007	16.20	16.24	16.11	16.17
1827	AMEX	IYC	Thu, Nov 29, 2007	15.95	16.01	15.88	15.89
1826	AMEX	IYC	Wed, Nov 28, 2007	15.80	16.09	15.76	16.04
1825	AMEX	IYC	Tue, Nov 27, 2007	15.48	15.61	15.43	15.58
1824	AMEX	IYC	Mon, Nov 26, 2007	15.73	15.73	15.39	15.40
1823	AMEX	IYC	Fri, Nov 23, 2007	15.60	15.71	15.56	15.66
1822	AMEX	IYC	Wed, Nov 21, 2007	15.46	15.59	15.38	15.46
1821	AMEX	IYC	Tue, Nov 20, 2007	15.67	15.81	15.40	15.62
1820	AMEX	IYC	Mon, Nov 19, 2007	15.84	15.84	15.58	15.60
1819	AMEX	IYC	Fri, Nov 16, 2007	15.89	15.98	15.77	15.95
1818	AMEX	IYC	Thu, Nov 15, 2007	15.97	16.05	15.83	15.93
1817	AMEX	IYC	Wed, Nov 14, 2007	16.27	16.27	15.95	15.98
1816	AMEX	IYC	Tue, Nov 13, 2007	15.98	16.22	15.96	16.19
1815	AMEX	IYC	Mon, Nov 12, 2007	15.78	15.99	15.73	15.73
1814	AMEX	IYC	Fri, Nov 9, 2007	15.89	15.94	15.76	15.76
1813	AMEX	IYC	Thu, Nov 8, 2007	16.07	16.16	15.83	16.07
1812	AMEX	IYC	Wed, Nov 7, 2007	16.25	16.37	16.07	16.07
1811	AMEX	IYC	Tue, Nov 6, 2007	16.32	16.41	16.19	16.41
1810	AMEX	IYC	Mon, Nov 5, 2007	16.29	16.37	16.20	16.29
1809	AMEX	IYC	Fri, Nov 2, 2007	16.51	16.51	16.34	16.45
1808	AMEX	IYC	Thu, Nov 1, 2007	16.75	16.77	16.48	16.50
1807	AMEX	IYC	Wed, Oct 31, 2007	16.86	16.94	16.76	16.92
1806	AMEX	IYC	Tue, Oct 30, 2007	16.81	16.90	16.80	16.82
1805	AMEX	IYC	Mon, Oct 29, 2007	16.82	16.89	16.79	16.85
1804	AMEX	IYC	Fri, Oct 26, 2007	16.69	16.79	16.62	16.79
1803	AMEX	IYC	Thu, Oct 25, 2007	16.70	16.77	16.50	16.67
1802	AMEX	IYC	Wed, Oct 24, 2007	16.67	16.74	16.47	16.74
1801	AMEX	IYC	Tue, Oct 23, 2007	16.76	16.82	16.60	16.76
1800	AMEX	IYC	Mon, Oct 22, 2007	16.44	16.75	16.44	16.72
1799	AMEX	IYC	Fri, Oct 19, 2007	16.90	16.90	16.55	16.55
1798	AMEX	IYC	Thu, Oct 18, 2007	16.99	16.99	16.87	16.95
1797	AMEX	IYC	Wed, Oct 17, 2007	17.12	17.13	16.87	17.07
1796	AMEX	IYC	Tue, Oct 16, 2007	17.09	17.12	17.00	17.03
1795	AMEX	IYC	Mon, Oct 15, 2007	17.09	17.28	17.06	17.12
1794	AMEX	IYC	Fri, Oct 12, 2007	17.29	17.35	17.29	17.35
1793	AMEX	IYC	Thu, Oct 11, 2007	17.49	17.54	17.24	17.29
1792	AMEX	IYC	Wed, Oct 10, 2007	17.36	17.40	17.30	17.36
1791	AMEX	IYC	Tue, Oct 9, 2007	17.33	17.35	17.22	17.35
1790	AMEX	IYC	Mon, Oct 8, 2007	17.33	17.33	17.23	17.31
1789	AMEX	IYC	Fri, Oct 5, 2007	17.18	17.39	17.15	17.36
1788	AMEX	IYC	Thu, Oct 4, 2007	17.11	17.12	17.04	17.06
1787	AMEX	IYC	Wed, Oct 3, 2007	17.01	17.16	17.01	17.10
1786	AMEX	IYC	Tue, Oct 2, 2007	17.03	17.08	17.02	17.06
1785	AMEX	IYC	Mon, Oct 1, 2007	16.86	17.02	16.85	17.00
1784	AMEX	IYC	Fri, Sep 28, 2007	16.89	16.92	16.84	16.92
1783	AMEX	IYC	Thu, Sep 27, 2007	16.90	16.92	16.87	16.91
1782	AMEX	IYC	Wed, Sep 26, 2007	16.81	16.89	16.79	16.86
1781	AMEX	IYC	Tue, Sep 25, 2007	16.65	16.75	16.59	16.74
1780	AMEX	IYC	Mon, Sep 24, 2007	16.97	17.02	16.86	16.89
1779	AMEX	IYC	Fri, Sep 21, 2007	17.07	17.07	16.98	16.98
1778	AMEX	IYC	Thu, Sep 20, 2007	17.13	17.13	16.94	16.98
1777	AMEX	IYC	Wed, Sep 19, 2007	17.26	17.31	17.14	17.18
1776	AMEX	IYC	Tue, Sep 18, 2007	16.77	17.16	16.72	17.14
1775	AMEX	IYC	Mon, Sep 17, 2007	16.69	16.69	16.59	16.63
1774	AMEX	IYC	Fri, Sep 14, 2007	16.57	16.77	16.57	16.75
1773	AMEX	IYC	Thu, Sep 13, 2007	16.65	16.82	16.60	16.72
1772	AMEX	IYC	Wed, Sep 12, 2007	16.54	16.63	16.53	16.53
1771	AMEX	IYC	Tue, Sep 11, 2007	16.46	16.58	16.43	16.58
1770	AMEX	IYC	Mon, Sep 10, 2007	16.46	16.46	16.25	16.34
1769	AMEX	IYC	Fri, Sep 7, 2007	16.49	16.51	16.39	16.42
1768	AMEX	IYC	Thu, Sep 6, 2007	16.78	16.80	16.66	16.74
1767	AMEX	IYC	Wed, Sep 5, 2007	16.83	16.83	16.65	16.70
1766	AMEX	IYC	Tue, Sep 4, 2007	16.83	16.95	16.83	16.91
1765	AMEX	IYC	Fri, Aug 31, 2007	16.80	16.90	16.72	16.85
1764	AMEX	IYC	Thu, Aug 30, 2007	16.59	16.71	16.56	16.64
1763	AMEX	IYC	Wed, Aug 29, 2007	16.44	16.75	16.38	16.72
1762	AMEX	IYC	Tue, Aug 28, 2007	16.61	16.63	16.31	16.35
1761	AMEX	IYC	Mon, Aug 27, 2007	16.79	16.81	16.68	16.68
1760	AMEX	IYC	Fri, Aug 24, 2007	16.57	16.79	16.57	16.78
1759	AMEX	IYC	Thu, Aug 23, 2007	16.68	16.69	16.32	16.57
1758	AMEX	IYC	Wed, Aug 22, 2007	16.57	16.64	16.51	16.64
1757	AMEX	IYC	Tue, Aug 21, 2007	16.27	16.41	16.26	16.38
1756	AMEX	IYC	Mon, Aug 20, 2007	16.29	16.34	16.15	16.23
1755	AMEX	IYC	Fri, Aug 17, 2007	16.36	16.50	16.06	16.21
1754	AMEX	IYC	Thu, Aug 16, 2007	15.83	16.04	15.66	16.04
1753	AMEX	IYC	Wed, Aug 15, 2007	16.23	16.32	15.96	15.99
1752	AMEX	IYC	Tue, Aug 14, 2007	16.55	16.55	16.20	16.20
1751	AMEX	IYC	Mon, Aug 13, 2007	16.83	16.83	16.61	16.61
1750	AMEX	IYC	Fri, Aug 10, 2007	16.46	16.67	16.30	16.51
1749	AMEX	IYC	Thu, Aug 9, 2007	16.78	16.94	16.61	16.63
1748	AMEX	IYC	Wed, Aug 8, 2007	16.96	17.11	16.88	17.06
1747	AMEX	IYC	Tue, Aug 7, 2007	16.64	16.94	16.64	16.85
1746	AMEX	IYC	Mon, Aug 6, 2007	16.61	16.73	16.39	16.71
1745	AMEX	IYC	Fri, Aug 3, 2007	16.85	16.85	16.45	16.49
1744	AMEX	IYC	Thu, Aug 2, 2007	16.78	16.88	16.71	16.86
1743	AMEX	IYC	Wed, Aug 1, 2007	16.69	16.74	16.47	16.71
1742	AMEX	IYC	Tue, Jul 31, 2007	17.00	17.02	16.65	16.65
1741	AMEX	IYC	Mon, Jul 30, 2007	16.72	16.90	16.66	16.85
1740	AMEX	IYC	Fri, Jul 27, 2007	16.90	16.98	16.69	16.69
1739	AMEX	IYC	Thu, Jul 26, 2007	17.16	17.21	16.76	16.94
1738	AMEX	IYC	Wed, Jul 25, 2007	17.51	17.54	17.33	17.41
1737	AMEX	IYC	Tue, Jul 24, 2007	17.65	17.68	17.39	17.46
1736	AMEX	IYC	Mon, Jul 23, 2007	17.81	17.81	17.71	17.72
1735	AMEX	IYC	Fri, Jul 20, 2007	17.82	17.84	17.65	17.69
1734	AMEX	IYC	Thu, Jul 19, 2007	17.89	17.91	17.86	17.87
1733	AMEX	IYC	Wed, Jul 18, 2007	17.83	17.88	17.74	17.85
1732	AMEX	IYC	Tue, Jul 17, 2007	17.85	17.88	17.83	17.85
1731	AMEX	IYC	Mon, Jul 16, 2007	17.90	17.91	17.85	17.87
1730	AMEX	IYC	Fri, Jul 13, 2007	17.85	17.94	17.80	17.91
1729	AMEX	IYC	Thu, Jul 12, 2007	17.77	17.85	17.71	17.84
1728	AMEX	IYC	Wed, Jul 11, 2007	17.57	17.62	17.50	17.61
1727	AMEX	IYC	Tue, Jul 10, 2007	17.77	17.77	17.55	17.56
1726	AMEX	IYC	Mon, Jul 9, 2007	17.92	17.92	17.83	17.88
1725	AMEX	IYC	Fri, Jul 6, 2007	17.76	17.94	17.75	17.92
1724	AMEX	IYC	Thu, Jul 5, 2007	17.71	17.79	17.71	17.78
1723	AMEX	IYC	Tue, Jul 3, 2007	17.68	17.69	17.64	17.69
1722	AMEX	IYC	Mon, Jul 2, 2007	17.62	17.67	17.59	17.67
1721	AMEX	IYC	Fri, Jun 29, 2007	17.57	17.66	17.46	17.55
1720	AMEX	IYC	Thu, Jun 28, 2007	17.56	17.63	17.54	17.57
1719	AMEX	IYC	Wed, Jun 27, 2007	17.40	17.61	17.40	17.59
1718	AMEX	IYC	Tue, Jun 26, 2007	17.55	17.61	17.38	17.38
1717	AMEX	IYC	Mon, Jun 25, 2007	17.59	17.67	17.49	17.53
1716	AMEX	IYC	Fri, Jun 22, 2007	17.67	17.71	17.57	17.62
1715	AMEX	IYC	Thu, Jun 21, 2007	17.68	17.74	17.56	17.72
1714	AMEX	IYC	Wed, Jun 20, 2007	17.83	17.91	17.71	17.72
1713	AMEX	IYC	Tue, Jun 19, 2007	17.71	17.80	17.69	17.78
1712	AMEX	IYC	Mon, Jun 18, 2007	17.80	17.80	17.75	17.77
1711	AMEX	IYC	Fri, Jun 15, 2007	17.89	17.90	17.80	17.80
1710	AMEX	IYC	Thu, Jun 14, 2007	17.69	17.73	17.68	17.71
1709	AMEX	IYC	Wed, Jun 13, 2007	17.54	17.63	17.49	17.62
1708	AMEX	IYC	Tue, Jun 12, 2007	17.59	17.60	17.45	17.47
1707	AMEX	IYC	Mon, Jun 11, 2007	17.66	17.70	17.60	17.66
1706	AMEX	IYC	Fri, Jun 8, 2007	17.55	17.70	17.51	17.66
1705	AMEX	IYC	Thu, Jun 7, 2007	17.76	17.76	17.53	17.53
1704	AMEX	IYC	Wed, Jun 6, 2007	17.87	17.87	17.78	17.81
1703	AMEX	IYC	Tue, Jun 5, 2007	18.03	18.03	17.92	17.99
1702	AMEX	IYC	Mon, Jun 4, 2007	18.05	18.11	18.02	18.10
1701	AMEX	IYC	Fri, Jun 1, 2007	17.92	18.07	17.92	18.05
1700	AMEX	IYC	Thu, May 31, 2007	17.86	17.92	17.85	17.90
1699	AMEX	IYC	Wed, May 30, 2007	17.63	17.84	17.63	17.84
1698	AMEX	IYC	Tue, May 29, 2007	17.75	17.79	17.67	17.72
1697	AMEX	IYC	Fri, May 25, 2007	17.68	17.74	17.68	17.72
1696	AMEX	IYC	Thu, May 24, 2007	17.74	17.86	17.62	17.64
1695	AMEX	IYC	Wed, May 23, 2007	17.84	17.91	17.76	17.77
1694	AMEX	IYC	Tue, May 22, 2007	17.77	17.79	17.72	17.76
1693	AMEX	IYC	Mon, May 21, 2007	17.76	17.80	17.71	17.73
1692	AMEX	IYC	Fri, May 18, 2007	17.64	17.75	17.60	17.75
1691	AMEX	IYC	Thu, May 17, 2007	17.58	17.60	17.54	17.56
1690	AMEX	IYC	Wed, May 16, 2007	17.51	17.55	17.41	17.55
1689	AMEX	IYC	Tue, May 15, 2007	17.49	17.61	17.41	17.42
1688	AMEX	IYC	Mon, May 14, 2007	17.59	17.60	17.47	17.50
1687	AMEX	IYC	Fri, May 11, 2007	17.52	17.56	17.48	17.56
1686	AMEX	IYC	Thu, May 10, 2007	17.61	17.70	17.50	17.50
1685	AMEX	IYC	Wed, May 9, 2007	17.59	17.70	17.58	17.70
1684	AMEX	IYC	Tue, May 8, 2007	17.60	17.63	17.56	17.62
1683	AMEX	IYC	Mon, May 7, 2007	17.63	17.70	17.63	17.66
1682	AMEX	IYC	Fri, May 4, 2007	17.64	17.68	17.58	17.61
1681	AMEX	IYC	Thu, May 3, 2007	17.60	17.67	17.57	17.58
1680	AMEX	IYC	Wed, May 2, 2007	17.49	17.67	17.49	17.59
1679	AMEX	IYC	Tue, May 1, 2007	17.41	17.45	17.30	17.42
1678	AMEX	IYC	Mon, Apr 30, 2007	17.61	17.61	17.38	17.38
1677	AMEX	IYC	Fri, Apr 27, 2007	17.60	17.66	17.60	17.62
1676	AMEX	IYC	Thu, Apr 26, 2007	17.80	17.80	17.71	17.74
1675	AMEX	IYC	Wed, Apr 25, 2007	17.74	17.81	17.68	17.79
1674	AMEX	IYC	Tue, Apr 24, 2007	17.65	17.68	17.56	17.66
1673	AMEX	IYC	Mon, Apr 23, 2007	17.74	17.76	17.67	17.69
1672	AMEX	IYC	Fri, Apr 20, 2007	17.76	17.78	17.66	17.73
1671	AMEX	IYC	Thu, Apr 19, 2007	17.55	17.63	17.54	17.57
1670	AMEX	IYC	Wed, Apr 18, 2007	17.63	17.69	17.60	17.65
1669	AMEX	IYC	Tue, Apr 17, 2007	17.68	17.72	17.65	17.69
1668	AMEX	IYC	Mon, Apr 16, 2007	17.60	17.66	17.58	17.65
1667	AMEX	IYC	Fri, Apr 13, 2007	17.48	17.51	17.41	17.50
1666	AMEX	IYC	Thu, Apr 12, 2007	17.38	17.50	17.31	17.48
1665	AMEX	IYC	Wed, Apr 11, 2007	17.47	17.49	17.35	17.38
1664	AMEX	IYC	Tue, Apr 10, 2007	17.45	17.54	17.45	17.51
1663	AMEX	IYC	Mon, Apr 9, 2007	17.48	17.51	17.42	17.48
1662	AMEX	IYC	Thu, Apr 5, 2007	17.34	17.47	17.34	17.46
1661	AMEX	IYC	Wed, Apr 4, 2007	17.40	17.42	17.34	17.39
1660	AMEX	IYC	Tue, Apr 3, 2007	17.26	17.45	17.26	17.40
1659	AMEX	IYC	Mon, Apr 2, 2007	17.13	17.20	17.10	17.19
1658	AMEX	IYC	Fri, Mar 30, 2007	17.13	17.21	17.00	17.08
1657	AMEX	IYC	Thu, Mar 29, 2007	17.16	17.16	16.99	17.09
1656	AMEX	IYC	Wed, Mar 28, 2007	17.12	17.13	17.03	17.05
1655	AMEX	IYC	Tue, Mar 27, 2007	17.22	17.25	17.16	17.21
1654	AMEX	IYC	Mon, Mar 26, 2007	17.34	17.34	17.22	17.33
1653	AMEX	IYC	Fri, Mar 23, 2007	17.33	17.36	17.31	17.33
1652	AMEX	IYC	Thu, Mar 22, 2007	17.36	17.38	17.27	17.33
1651	AMEX	IYC	Wed, Mar 21, 2007	17.10	17.38	17.05	17.36
1650	AMEX	IYC	Tue, Mar 20, 2007	16.95	17.09	16.95	17.07
1649	AMEX	IYC	Mon, Mar 19, 2007	16.89	16.97	16.85	16.95
1648	AMEX	IYC	Fri, Mar 16, 2007	16.81	16.86	16.71	16.74
1647	AMEX	IYC	Thu, Mar 15, 2007	16.70	16.82	16.70	16.78
1646	AMEX	IYC	Wed, Mar 14, 2007	16.68	16.71	16.42	16.67
1645	AMEX	IYC	Tue, Mar 13, 2007	16.89	16.95	16.67	16.67
1644	AMEX	IYC	Mon, Mar 12, 2007	16.99	17.04	16.95	17.00
1643	AMEX	IYC	Fri, Mar 9, 2007	17.10	17.10	16.92	16.97
1642	AMEX	IYC	Thu, Mar 8, 2007	16.98	17.07	16.95	16.96
1641	AMEX	IYC	Wed, Mar 7, 2007	16.86	16.92	16.79	16.85
1640	AMEX	IYC	Tue, Mar 6, 2007	16.73	16.91	16.67	16.87
1639	AMEX	IYC	Mon, Mar 5, 2007	16.69	16.81	16.59	16.59
1638	AMEX	IYC	Fri, Mar 2, 2007	16.87	17.01	16.82	16.82
1637	AMEX	IYC	Thu, Mar 1, 2007	16.76	17.06	16.67	16.99
1636	AMEX	IYC	Wed, Feb 28, 2007	17.03	17.14	16.87	17.03
1635	AMEX	IYC	Tue, Feb 27, 2007	17.35	17.36	16.85	16.98
1634	AMEX	IYC	Mon, Feb 26, 2007	17.72	17.72	17.50	17.55
1633	AMEX	IYC	Fri, Feb 23, 2007	17.72	17.72	17.63	17.66
1632	AMEX	IYC	Thu, Feb 22, 2007	17.75	17.81	17.68	17.71
1631	AMEX	IYC	Wed, Feb 21, 2007	17.72	17.79	17.72	17.77
1630	AMEX	IYC	Tue, Feb 20, 2007	17.65	17.81	17.62	17.80
1629	AMEX	IYC	Fri, Feb 16, 2007	17.59	17.67	17.58	17.66
1628	AMEX	IYC	Thu, Feb 15, 2007	17.55	17.65	17.53	17.64
1627	AMEX	IYC	Wed, Feb 14, 2007	17.50	17.60	17.49	17.56
1626	AMEX	IYC	Tue, Feb 13, 2007	17.39	17.50	17.39	17.48
1625	AMEX	IYC	Mon, Feb 12, 2007	17.46	17.47	17.32	17.34
1624	AMEX	IYC	Fri, Feb 9, 2007	17.65	17.66	17.36	17.42
1623	AMEX	IYC	Thu, Feb 8, 2007	17.63	17.63	17.56	17.60
1622	AMEX	IYC	Wed, Feb 7, 2007	17.58	17.65	17.56	17.62
1621	AMEX	IYC	Tue, Feb 6, 2007	17.52	17.55	17.46	17.53
1620	AMEX	IYC	Mon, Feb 5, 2007	17.54	17.56	17.47	17.51
1619	AMEX	IYC	Fri, Feb 2, 2007	17.55	17.57	17.50	17.52
1618	AMEX	IYC	Thu, Feb 1, 2007	17.49	17.53	17.44	17.49
1617	AMEX	IYC	Wed, Jan 31, 2007	17.28	17.49	17.24	17.45
1616	AMEX	IYC	Tue, Jan 30, 2007	17.26	17.32	17.23	17.28
1615	AMEX	IYC	Mon, Jan 29, 2007	17.19	17.32	17.19	17.24
1614	AMEX	IYC	Fri, Jan 26, 2007	17.33	17.34	17.16	17.22
1613	AMEX	IYC	Thu, Jan 25, 2007	17.52	17.52	17.27	17.30
1612	AMEX	IYC	Wed, Jan 24, 2007	17.45	17.51	17.42	17.50
1611	AMEX	IYC	Tue, Jan 23, 2007	17.40	17.47	17.33	17.39
1610	AMEX	IYC	Mon, Jan 22, 2007	17.50	17.50	17.32	17.38
1609	AMEX	IYC	Fri, Jan 19, 2007	17.48	17.51	17.42	17.49
1608	AMEX	IYC	Thu, Jan 18, 2007	17.49	17.54	17.43	17.50
1607	AMEX	IYC	Wed, Jan 17, 2007	17.46	17.51	17.42	17.43
1606	AMEX	IYC	Tue, Jan 16, 2007	17.41	17.49	17.41	17.46
1605	AMEX	IYC	Fri, Jan 12, 2007	17.33	17.39	17.29	17.37
1604	AMEX	IYC	Thu, Jan 11, 2007	17.15	17.32	17.12	17.32
1603	AMEX	IYC	Wed, Jan 10, 2007	16.95	17.12	16.90	17.11
1602	AMEX	IYC	Tue, Jan 9, 2007	16.95	17.02	16.91	17.01
1601	AMEX	IYC	Mon, Jan 8, 2007	16.87	16.93	16.79	16.92
1600	AMEX	IYC	Fri, Jan 5, 2007	16.98	17.00	16.87	16.90
1599	AMEX	IYC	Thu, Jan 4, 2007	16.87	17.05	16.87	17.02
1598	AMEX	IYC	Wed, Jan 3, 2007	16.99	17.10	16.85	16.96
1597	AMEX	IYC	Fri, Dec 29, 2006	16.90	16.96	16.82	16.86
1596	AMEX	IYC	Thu, Dec 28, 2006	16.94	16.97	16.90	16.93
1595	AMEX	IYC	Wed, Dec 27, 2006	16.94	16.97	16.90	16.96
1594	AMEX	IYC	Tue, Dec 26, 2006	16.81	16.88	16.75	16.86
1593	AMEX	IYC	Fri, Dec 22, 2006	16.89	16.89	16.79	16.81
1592	AMEX	IYC	Thu, Dec 21, 2006	16.93	16.93	16.82	16.85
1591	AMEX	IYC	Wed, Dec 20, 2006	16.91	16.98	16.90	16.90
1590	AMEX	IYC	Tue, Dec 19, 2006	16.94	17.02	16.86	16.99
1589	AMEX	IYC	Mon, Dec 18, 2006	17.04	17.08	16.97	16.99
1588	AMEX	IYC	Fri, Dec 15, 2006	17.18	17.18	17.02	17.02
1587	AMEX	IYC	Thu, Dec 14, 2006	16.97	17.09	16.97	17.06
1586	AMEX	IYC	Wed, Dec 13, 2006	16.98	16.98	16.87	16.93
1585	AMEX	IYC	Tue, Dec 12, 2006	16.90	16.91	16.80	16.85
1584	AMEX	IYC	Mon, Dec 11, 2006	16.89	16.94	16.84	16.94
1583	AMEX	IYC	Fri, Dec 8, 2006	16.77	16.90	16.77	16.84
1582	AMEX	IYC	Thu, Dec 7, 2006	16.90	16.92	16.80	16.81
1581	AMEX	IYC	Wed, Dec 6, 2006	16.86	16.90	16.85	16.85
1580	AMEX	IYC	Tue, Dec 5, 2006	16.74	16.88	16.74	16.86
1579	AMEX	IYC	Mon, Dec 4, 2006	16.57	16.79	16.57	16.74
1578	AMEX	IYC	Fri, Dec 1, 2006	16.56	16.59	16.39	16.51
1577	AMEX	IYC	Thu, Nov 30, 2006	16.56	16.59	16.43	16.54
1576	AMEX	IYC	Wed, Nov 29, 2006	16.42	16.58	16.42	16.55
1575	AMEX	IYC	Tue, Nov 28, 2006	16.36	16.46	16.32	16.42
1574	AMEX	IYC	Mon, Nov 27, 2006	16.64	16.64	16.43	16.44
1573	AMEX	IYC	Fri, Nov 24, 2006	16.70	16.75	16.68	16.71
1572	AMEX	IYC	Wed, Nov 22, 2006	16.73	16.77	16.71	16.77
1571	AMEX	IYC	Tue, Nov 21, 2006	16.69	16.71	16.65	16.69
1570	AMEX	IYC	Mon, Nov 20, 2006	16.63	16.72	16.63	16.69
1569	AMEX	IYC	Fri, Nov 17, 2006	16.71	16.71	16.63	16.67
1568	AMEX	IYC	Thu, Nov 16, 2006	16.74	16.78	16.66	16.75
1567	AMEX	IYC	Wed, Nov 15, 2006	16.62	16.74	16.62	16.70
1566	AMEX	IYC	Tue, Nov 14, 2006	16.51	16.61	16.39	16.60
1565	AMEX	IYC	Mon, Nov 13, 2006	16.41	16.50	16.37	16.43
1564	AMEX	IYC	Fri, Nov 10, 2006	16.30	16.40	16.30	16.39
1563	AMEX	IYC	Thu, Nov 9, 2006	16.41	16.43	16.32	16.34
1562	AMEX	IYC	Wed, Nov 8, 2006	16.29	16.45	16.28	16.42
1561	AMEX	IYC	Tue, Nov 7, 2006	16.31	16.41	16.30	16.34
1560	AMEX	IYC	Mon, Nov 6, 2006	16.13	16.33	16.13	16.32
1559	AMEX	IYC	Fri, Nov 3, 2006	16.24	16.24	16.00	16.08
1558	AMEX	IYC	Thu, Nov 2, 2006	16.11	16.25	16.10	16.21
1557	AMEX	IYC	Wed, Nov 1, 2006	16.43	16.43	16.23	16.26
1556	AMEX	IYC	Tue, Oct 31, 2006	16.51	16.51	16.40	16.44
1555	AMEX	IYC	Mon, Oct 30, 2006	16.39	16.53	16.36	16.50
1554	AMEX	IYC	Fri, Oct 27, 2006	16.50	16.53	16.40	16.42
1553	AMEX	IYC	Thu, Oct 26, 2006	16.41	16.58	16.37	16.56
1552	AMEX	IYC	Wed, Oct 25, 2006	16.41	16.44	16.28	16.34
1551	AMEX	IYC	Tue, Oct 24, 2006	16.40	16.44	16.33	16.40
1550	AMEX	IYC	Mon, Oct 23, 2006	16.18	16.42	16.16	16.41
1549	AMEX	IYC	Fri, Oct 20, 2006	16.21	16.22	16.12	16.21
1548	AMEX	IYC	Thu, Oct 19, 2006	16.19	16.24	16.12	16.16
1547	AMEX	IYC	Wed, Oct 18, 2006	16.21	16.28	16.12	16.17
1546	AMEX	IYC	Tue, Oct 17, 2006	16.14	16.17	16.05	16.16
1545	AMEX	IYC	Mon, Oct 16, 2006	16.20	16.24	16.19	16.23
1544	AMEX	IYC	Fri, Oct 13, 2006	16.18	16.23	16.17	16.21
1543	AMEX	IYC	Thu, Oct 12, 2006	16.09	16.26	16.09	16.26
1542	AMEX	IYC	Wed, Oct 11, 2006	16.02	16.07	15.97	16.04
1541	AMEX	IYC	Tue, Oct 10, 2006	16.05	16.06	15.99	16.04
1540	AMEX	IYC	Mon, Oct 9, 2006	15.89	16.03	15.89	16.00
1539	AMEX	IYC	Fri, Oct 6, 2006	15.96	15.96	15.86	15.92
1538	AMEX	IYC	Thu, Oct 5, 2006	15.99	16.03	15.90	16.02
1537	AMEX	IYC	Wed, Oct 4, 2006	15.74	16.00	15.72	16.00
1536	AMEX	IYC	Tue, Oct 3, 2006	15.65	15.81	15.57	15.78
1535	AMEX	IYC	Mon, Oct 2, 2006	15.59	15.72	15.57	15.60
1534	AMEX	IYC	Fri, Sep 29, 2006	15.69	15.75	15.63	15.64
1533	AMEX	IYC	Thu, Sep 28, 2006	15.71	15.74	15.60	15.71
1532	AMEX	IYC	Wed, Sep 27, 2006	15.71	15.81	15.69	15.70
1531	AMEX	IYC	Tue, Sep 26, 2006	15.73	15.73	15.64	15.73
1530	AMEX	IYC	Mon, Sep 25, 2006	15.53	15.67	15.41	15.63
1529	AMEX	IYC	Fri, Sep 22, 2006	15.47	15.47	15.38	15.45
1528	AMEX	IYC	Thu, Sep 21, 2006	15.65	15.70	15.44	15.50
1527	AMEX	IYC	Wed, Sep 20, 2006	15.57	15.69	15.57	15.66
1526	AMEX	IYC	Tue, Sep 19, 2006	15.47	15.52	15.40	15.51
1525	AMEX	IYC	Mon, Sep 18, 2006	15.50	15.53	15.41	15.48
1524	AMEX	IYC	Fri, Sep 15, 2006	15.60	15.60	15.48	15.55
1523	AMEX	IYC	Thu, Sep 14, 2006	15.49	15.52	15.38	15.52
1522	AMEX	IYC	Wed, Sep 13, 2006	15.48	15.52	15.43	15.51
1521	AMEX	IYC	Tue, Sep 12, 2006	15.24	15.50	15.20	15.49
1520	AMEX	IYC	Mon, Sep 11, 2006	15.05	15.23	15.00	15.19
1519	AMEX	IYC	Fri, Sep 8, 2006	14.93	15.08	14.93	15.07
1518	AMEX	IYC	Thu, Sep 7, 2006	14.94	15.03	14.87	14.93
1517	AMEX	IYC	Wed, Sep 6, 2006	14.98	15.02	14.93	14.95
1516	AMEX	IYC	Tue, Sep 5, 2006	15.03	15.10	15.03	15.07
1515	AMEX	IYC	Fri, Sep 1, 2006	14.95	15.06	14.91	15.02
1514	AMEX	IYC	Thu, Aug 31, 2006	14.92	14.92	14.84	14.89
1513	AMEX	IYC	Wed, Aug 30, 2006	14.86	14.88	14.80	14.87
1512	AMEX	IYC	Tue, Aug 29, 2006	14.72	14.82	14.69	14.81
1511	AMEX	IYC	Mon, Aug 28, 2006	14.62	14.77	14.62	14.73
1510	AMEX	IYC	Fri, Aug 25, 2006	14.56	14.61	14.53	14.57
1509	AMEX	IYC	Thu, Aug 24, 2006	14.69	14.69	14.56	14.58
1508	AMEX	IYC	Wed, Aug 23, 2006	14.79	14.80	14.63	14.66
1507	AMEX	IYC	Tue, Aug 22, 2006	14.77	14.83	14.74	14.77
1506	AMEX	IYC	Mon, Aug 21, 2006	14.80	14.83	14.77	14.82
1505	AMEX	IYC	Fri, Aug 18, 2006	14.96	14.96	14.85	14.92
1504	AMEX	IYC	Thu, Aug 17, 2006	14.85	15.01	14.85	14.97
1503	AMEX	IYC	Wed, Aug 16, 2006	14.76	14.86	14.71	14.85
1502	AMEX	IYC	Tue, Aug 15, 2006	14.70	14.71	14.59	14.69
1501	AMEX	IYC	Mon, Aug 14, 2006	14.53	14.67	14.51	14.52
1500	AMEX	IYC	Fri, Aug 11, 2006	14.44	14.49	14.39	14.44
1499	AMEX	IYC	Thu, Aug 10, 2006	14.27	14.50	14.26	14.48
1498	AMEX	IYC	Wed, Aug 9, 2006	14.53	14.55	14.26	14.27
1497	AMEX	IYC	Tue, Aug 8, 2006	14.57	14.58	14.43	14.47
1496	AMEX	IYC	Mon, Aug 7, 2006	14.52	14.56	14.51	14.54
1495	AMEX	IYC	Fri, Aug 4, 2006	14.74	14.78	14.55	14.61
1494	AMEX	IYC	Thu, Aug 3, 2006	14.39	14.66	14.39	14.61
1493	AMEX	IYC	Wed, Aug 2, 2006	14.49	14.56	14.44	14.54
1492	AMEX	IYC	Tue, Aug 1, 2006	14.43	14.43	14.33	14.38
1491	AMEX	IYC	Mon, Jul 31, 2006	14.50	14.60	14.50	14.54
1490	AMEX	IYC	Fri, Jul 28, 2006	14.41	14.55	14.41	14.54
1489	AMEX	IYC	Thu, Jul 27, 2006	14.53	14.55	14.36	14.37
1488	AMEX	IYC	Wed, Jul 26, 2006	14.57	14.57	14.47	14.49
1487	AMEX	IYC	Tue, Jul 25, 2006	14.53	14.71	14.52	14.68
1486	AMEX	IYC	Mon, Jul 24, 2006	14.37	14.58	14.37	14.56
1485	AMEX	IYC	Fri, Jul 21, 2006	14.44	14.44	14.29	14.31
1484	AMEX	IYC	Thu, Jul 20, 2006	14.66	14.66	14.46	14.46
1483	AMEX	IYC	Wed, Jul 19, 2006	14.45	14.62	14.45	14.60
1482	AMEX	IYC	Tue, Jul 18, 2006	14.33	14.40	14.18	14.31
1481	AMEX	IYC	Mon, Jul 17, 2006	14.30	14.43	14.30	14.40
1480	AMEX	IYC	Fri, Jul 14, 2006	14.45	14.45	14.26	14.30
1479	AMEX	IYC	Thu, Jul 13, 2006	14.63	14.66	14.48	14.50
1478	AMEX	IYC	Wed, Jul 12, 2006	14.98	14.98	14.73	14.73
1477	AMEX	IYC	Tue, Jul 11, 2006	14.91	14.97	14.80	14.94
1476	AMEX	IYC	Mon, Jul 10, 2006	14.94	15.02	14.89	14.94
1475	AMEX	IYC	Fri, Jul 7, 2006	14.94	15.01	14.88	14.89
1474	AMEX	IYC	Thu, Jul 6, 2006	15.05	15.08	14.98	15.03
1473	AMEX	IYC	Wed, Jul 5, 2006	15.08	15.08	14.98	15.04
1472	AMEX	IYC	Mon, Jul 3, 2006	15.23	15.23	15.12	15.18
1471	AMEX	IYC	Fri, Jun 30, 2006	15.22	15.23	15.16	15.16
1470	AMEX	IYC	Thu, Jun 29, 2006	14.96	15.17	14.93	15.17
1469	AMEX	IYC	Wed, Jun 28, 2006	14.85	14.89	14.81	14.86
1468	AMEX	IYC	Tue, Jun 27, 2006	14.97	15.01	14.82	14.84
1467	AMEX	IYC	Mon, Jun 26, 2006	14.93	15.01	14.93	15.01
1466	AMEX	IYC	Fri, Jun 23, 2006	14.93	15.04	14.90	14.95
1465	AMEX	IYC	Thu, Jun 22, 2006	15.03	15.05	14.92	14.98
1464	AMEX	IYC	Wed, Jun 21, 2006	15.00	15.17	14.99	15.11
1463	AMEX	IYC	Tue, Jun 20, 2006	14.97	15.06	14.96	14.96
1462	AMEX	IYC	Mon, Jun 19, 2006	15.10	15.13	14.95	14.97
1461	AMEX	IYC	Fri, Jun 16, 2006	15.08	15.15	15.03	15.06
1460	AMEX	IYC	Thu, Jun 15, 2006	14.80	15.15	14.80	15.13
1459	AMEX	IYC	Wed, Jun 14, 2006	14.71	14.81	14.71	14.80
1458	AMEX	IYC	Tue, Jun 13, 2006	14.77	14.90	14.73	14.73
1457	AMEX	IYC	Mon, Jun 12, 2006	15.00	15.01	14.82	14.82
1456	AMEX	IYC	Fri, Jun 9, 2006	15.08	15.12	15.03	15.03
1455	AMEX	IYC	Thu, Jun 8, 2006	15.07	15.11	14.85	15.10
1454	AMEX	IYC	Wed, Jun 7, 2006	15.12	15.23	15.09	15.09
1453	AMEX	IYC	Tue, Jun 6, 2006	15.19	15.19	15.00	15.11
1452	AMEX	IYC	Mon, Jun 5, 2006	15.28	15.35	15.12	15.16
1451	AMEX	IYC	Fri, Jun 2, 2006	15.43	15.43	15.25	15.36
1450	AMEX	IYC	Thu, Jun 1, 2006	15.21	15.40	15.21	15.40
1449	AMEX	IYC	Wed, May 31, 2006	15.10	15.19	15.10	15.18
1448	AMEX	IYC	Tue, May 30, 2006	15.23	15.23	15.06	15.06
1447	AMEX	IYC	Fri, May 26, 2006	15.27	15.30	15.26	15.30
1446	AMEX	IYC	Thu, May 25, 2006	15.15	15.22	15.09	15.22
1445	AMEX	IYC	Wed, May 24, 2006	15.05	15.09	14.93	15.04
1444	AMEX	IYC	Tue, May 23, 2006	15.22	15.25	15.06	15.06
1443	AMEX	IYC	Mon, May 22, 2006	15.21	15.22	15.06	15.17
1442	AMEX	IYC	Fri, May 19, 2006	15.20	15.27	15.14	15.27
1441	AMEX	IYC	Thu, May 18, 2006	15.24	15.28	15.17	15.19
1440	AMEX	IYC	Wed, May 17, 2006	15.31	15.31	15.18	15.18
1439	AMEX	IYC	Tue, May 16, 2006	15.45	15.45	15.35	15.35
1438	AMEX	IYC	Mon, May 15, 2006	15.35	15.46	15.33	15.45
1437	AMEX	IYC	Fri, May 12, 2006	15.49	15.50	15.38	15.38
1436	AMEX	IYC	Thu, May 11, 2006	15.74	15.74	15.56	15.56
1435	AMEX	IYC	Wed, May 10, 2006	15.68	15.76	15.68	15.74
1434	AMEX	IYC	Tue, May 9, 2006	15.68	15.75	15.68	15.73
1433	AMEX	IYC	Mon, May 8, 2006	15.69	15.76	15.69	15.70
1432	AMEX	IYC	Fri, May 5, 2006	15.58	15.67	15.55	15.67
1431	AMEX	IYC	Thu, May 4, 2006	15.43	15.51	15.42	15.47
1430	AMEX	IYC	Wed, May 3, 2006	15.39	15.41	15.34	15.40
1429	AMEX	IYC	Tue, May 2, 2006	15.41	15.42	15.36	15.40
1428	AMEX	IYC	Mon, May 1, 2006	15.44	15.53	15.36	15.40
1427	AMEX	IYC	Fri, Apr 28, 2006	15.44	15.45	15.39	15.40
1426	AMEX	IYC	Thu, Apr 27, 2006	15.28	15.49	15.27	15.43
1425	AMEX	IYC	Wed, Apr 26, 2006	15.25	15.35	15.25	15.31
1424	AMEX	IYC	Tue, Apr 25, 2006	15.26	15.31	15.24	15.26
1423	AMEX	IYC	Mon, Apr 24, 2006	15.25	15.29	15.19	15.28
1422	AMEX	IYC	Fri, Apr 21, 2006	15.43	15.46	15.24	15.28
1421	AMEX	IYC	Thu, Apr 20, 2006	15.40	15.47	15.38	15.41
1420	AMEX	IYC	Wed, Apr 19, 2006	15.49	15.49	15.39	15.43
1419	AMEX	IYC	Tue, Apr 18, 2006	15.30	15.48	15.30	15.45
1418	AMEX	IYC	Mon, Apr 17, 2006	15.33	15.37	15.19	15.28
1417	AMEX	IYC	Thu, Apr 13, 2006	15.35	15.40	15.29	15.36
1416	AMEX	IYC	Wed, Apr 12, 2006	15.31	15.34	15.29	15.34
1415	AMEX	IYC	Tue, Apr 11, 2006	15.44	15.44	15.28	15.31
1414	AMEX	IYC	Mon, Apr 10, 2006	15.50	15.50	15.41	15.44
1413	AMEX	IYC	Fri, Apr 7, 2006	15.63	15.68	15.46	15.47
1412	AMEX	IYC	Thu, Apr 6, 2006	15.55	15.59	15.50	15.57
1411	AMEX	IYC	Wed, Apr 5, 2006	15.49	15.56	15.48	15.52
1410	AMEX	IYC	Tue, Apr 4, 2006	15.38	15.49	15.38	15.46
1409	AMEX	IYC	Mon, Apr 3, 2006	15.49	15.51	15.41	15.41
1408	AMEX	IYC	Fri, Mar 31, 2006	15.53	15.53	15.46	15.46
1407	AMEX	IYC	Thu, Mar 30, 2006	15.54	15.58	15.45	15.48
1406	AMEX	IYC	Wed, Mar 29, 2006	15.37	15.52	15.37	15.51
1405	AMEX	IYC	Tue, Mar 28, 2006	15.43	15.49	15.36	15.36
1404	AMEX	IYC	Mon, Mar 27, 2006	15.42	15.47	15.41	15.45
1403	AMEX	IYC	Fri, Mar 24, 2006	15.50	15.50	15.41	15.45
1402	AMEX	IYC	Thu, Mar 23, 2006	15.48	15.50	15.44	15.48
1401	AMEX	IYC	Wed, Mar 22, 2006	15.44	15.50	15.41	15.50
1400	AMEX	IYC	Tue, Mar 21, 2006	15.53	15.58	15.43	15.44
1399	AMEX	IYC	Mon, Mar 20, 2006	15.52	15.57	15.50	15.51
1398	AMEX	IYC	Fri, Mar 17, 2006	15.46	15.53	15.46	15.51
1397	AMEX	IYC	Thu, Mar 16, 2006	15.43	15.50	15.43	15.46
1396	AMEX	IYC	Wed, Mar 15, 2006	15.38	15.42	15.33	15.42
1395	AMEX	IYC	Tue, Mar 14, 2006	15.18	15.37	15.18	15.37
1394	AMEX	IYC	Mon, Mar 13, 2006	15.16	15.30	15.16	15.21
1393	AMEX	IYC	Fri, Mar 10, 2006	15.11	15.23	15.10	15.20
1392	AMEX	IYC	Thu, Mar 9, 2006	15.15	15.22	15.08	15.08
1391	AMEX	IYC	Wed, Mar 8, 2006	15.12	15.21	15.11	15.17
1390	AMEX	IYC	Tue, Mar 7, 2006	15.17	15.19	15.10	15.14
1389	AMEX	IYC	Mon, Mar 6, 2006	15.25	15.28	15.17	15.19
1388	AMEX	IYC	Fri, Mar 3, 2006	15.19	15.35	15.19	15.26
1387	AMEX	IYC	Thu, Mar 2, 2006	15.23	15.29	15.21	15.29
1386	AMEX	IYC	Wed, Mar 1, 2006	15.27	15.36	15.23	15.35
1385	AMEX	IYC	Tue, Feb 28, 2006	15.35	15.35	15.21	15.25
1384	AMEX	IYC	Mon, Feb 27, 2006	15.30	15.41	15.30	15.35
1383	AMEX	IYC	Fri, Feb 24, 2006	15.22	15.24	15.16	15.23
1382	AMEX	IYC	Thu, Feb 23, 2006	15.29	15.36	15.25	15.26
1381	AMEX	IYC	Wed, Feb 22, 2006	15.20	15.32	15.20	15.29
1380	AMEX	IYC	Tue, Feb 21, 2006	15.35	15.35	15.16	15.21
1379	AMEX	IYC	Fri, Feb 17, 2006	15.37	15.37	15.27	15.27
1378	AMEX	IYC	Thu, Feb 16, 2006	15.34	15.40	15.33	15.39
1377	AMEX	IYC	Wed, Feb 15, 2006	15.20	15.37	15.20	15.37
1376	AMEX	IYC	Tue, Feb 14, 2006	15.08	15.26	15.07	15.26
1375	AMEX	IYC	Mon, Feb 13, 2006	15.07	15.11	15.04	15.08
1374	AMEX	IYC	Fri, Feb 10, 2006	15.07	15.14	15.03	15.13
1373	AMEX	IYC	Thu, Feb 9, 2006	15.10	15.15	15.06	15.06
1372	AMEX	IYC	Wed, Feb 8, 2006	14.98	15.10	14.98	15.10
1371	AMEX	IYC	Tue, Feb 7, 2006	15.02	15.07	14.94	14.97
1370	AMEX	IYC	Mon, Feb 6, 2006	15.06	15.06	14.98	15.04
1369	AMEX	IYC	Fri, Feb 3, 2006	15.09	15.11	15.03	15.05
1368	AMEX	IYC	Thu, Feb 2, 2006	15.21	15.21	15.08	15.15
1367	AMEX	IYC	Wed, Feb 1, 2006	15.14	15.17	15.08	15.17
1366	AMEX	IYC	Tue, Jan 31, 2006	15.11	15.16	15.08	15.09
1365	AMEX	IYC	Mon, Jan 30, 2006	15.18	15.20	15.12	15.12
1364	AMEX	IYC	Fri, Jan 27, 2006	15.12	15.24	15.10	15.17
1363	AMEX	IYC	Thu, Jan 26, 2006	15.12	15.13	15.07	15.08
1362	AMEX	IYC	Wed, Jan 25, 2006	15.05	15.09	14.97	14.97
1361	AMEX	IYC	Tue, Jan 24, 2006	14.95	15.05	14.95	15.05
1360	AMEX	IYC	Mon, Jan 23, 2006	14.97	14.99	14.89	14.91
1359	AMEX	IYC	Fri, Jan 20, 2006	15.15	15.15	14.94	14.95
1358	AMEX	IYC	Thu, Jan 19, 2006	15.13	15.23	15.09	15.18
1357	AMEX	IYC	Wed, Jan 18, 2006	15.02	15.17	14.99	15.09
1356	AMEX	IYC	Tue, Jan 17, 2006	15.10	15.11	15.03	15.09
1355	AMEX	IYC	Fri, Jan 13, 2006	15.21	15.22	15.13	15.15
1354	AMEX	IYC	Thu, Jan 12, 2006	15.21	15.24	15.15	15.18
1353	AMEX	IYC	Wed, Jan 11, 2006	15.23	15.27	15.19	15.25
1352	AMEX	IYC	Tue, Jan 10, 2006	15.16	15.19	15.13	15.18
1351	AMEX	IYC	Mon, Jan 9, 2006	15.07	15.20	15.07	15.20
1350	AMEX	IYC	Fri, Jan 6, 2006	15.05	15.11	14.98	15.09
1349	AMEX	IYC	Thu, Jan 5, 2006	15.02	15.03	14.94	14.97
1348	AMEX	IYC	Wed, Jan 4, 2006	14.98	15.04	14.97	15.03
1347	AMEX	IYC	Tue, Jan 3, 2006	14.90	15.02	14.74	14.98
1346	AMEX	IYC	Fri, Dec 30, 2005	14.95	14.97	14.90	14.90
1345	AMEX	IYC	Thu, Dec 29, 2005	14.99	15.05	14.97	14.97
1344	AMEX	IYC	Wed, Dec 28, 2005	14.96	15.04	14.96	14.99
1343	AMEX	IYC	Tue, Dec 27, 2005	15.10	15.14	14.97	14.97
1342	AMEX	IYC	Fri, Dec 23, 2005	15.06	15.11	15.06	15.09
1341	AMEX	IYC	Thu, Dec 22, 2005	15.03	15.06	14.98	15.06
1340	AMEX	IYC	Wed, Dec 21, 2005	15.08	15.15	15.02	15.07
1339	AMEX	IYC	Tue, Dec 20, 2005	15.05	15.10	14.99	15.04
1338	AMEX	IYC	Mon, Dec 19, 2005	15.19	15.23	15.07	15.07
1337	AMEX	IYC	Fri, Dec 16, 2005	15.30	15.30	15.20	15.23
1336	AMEX	IYC	Thu, Dec 15, 2005	15.28	15.30	15.19	15.25
1335	AMEX	IYC	Wed, Dec 14, 2005	15.24	15.33	15.23	15.30
1334	AMEX	IYC	Tue, Dec 13, 2005	15.12	15.27	15.12	15.25
1333	AMEX	IYC	Mon, Dec 12, 2005	15.20	15.25	15.17	15.20
1332	AMEX	IYC	Fri, Dec 9, 2005	15.12	15.20	15.07	15.16
1331	AMEX	IYC	Thu, Dec 8, 2005	15.18	15.21	15.08	15.11
1330	AMEX	IYC	Wed, Dec 7, 2005	15.15	15.20	15.13	15.19
1329	AMEX	IYC	Tue, Dec 6, 2005	15.19	15.27	15.15	15.16
1328	AMEX	IYC	Mon, Dec 5, 2005	15.19	15.20	15.07	15.13
1327	AMEX	IYC	Fri, Dec 2, 2005	15.15	15.23	15.15	15.21
1326	AMEX	IYC	Thu, Dec 1, 2005	15.10	15.18	15.07	15.16
1325	AMEX	IYC	Wed, Nov 30, 2005	15.11	15.14	15.01	15.01
1324	AMEX	IYC	Tue, Nov 29, 2005	15.19	15.25	15.09	15.11
1323	AMEX	IYC	Mon, Nov 28, 2005	15.31	15.31	15.17	15.17
1322	AMEX	IYC	Fri, Nov 25, 2005	15.34	15.34	15.27	15.32
1321	AMEX	IYC	Wed, Nov 23, 2005	15.22	15.36	15.21	15.32
1320	AMEX	IYC	Tue, Nov 22, 2005	15.11	15.24	15.09	15.24
1319	AMEX	IYC	Mon, Nov 21, 2005	15.05	15.15	15.05	15.14
1318	AMEX	IYC	Fri, Nov 18, 2005	15.06	15.09	14.97	15.07
1317	AMEX	IYC	Thu, Nov 17, 2005	14.85	15.02	14.85	15.01
1316	AMEX	IYC	Wed, Nov 16, 2005	14.82	14.86	14.76	14.81
1315	AMEX	IYC	Tue, Nov 15, 2005	15.01	15.01	14.81	14.82
1314	AMEX	IYC	Mon, Nov 14, 2005	15.03	15.06	14.98	15.01
1313	AMEX	IYC	Fri, Nov 11, 2005	14.96	15.01	14.96	14.99
1312	AMEX	IYC	Thu, Nov 10, 2005	14.75	14.98	14.73	14.96
1311	AMEX	IYC	Wed, Nov 9, 2005	14.73	14.79	14.67	14.74
1310	AMEX	IYC	Tue, Nov 8, 2005	14.77	14.77	14.69	14.71
1309	AMEX	IYC	Mon, Nov 7, 2005	14.84	14.85	14.76	14.82
1308	AMEX	IYC	Fri, Nov 4, 2005	14.73	14.73	14.68	14.73
1307	AMEX	IYC	Thu, Nov 3, 2005	14.80	14.80	14.64	14.70
1306	AMEX	IYC	Wed, Nov 2, 2005	14.40	14.66	14.40	14.65
1305	AMEX	IYC	Tue, Nov 1, 2005	14.44	14.45	14.37	14.42
1304	AMEX	IYC	Mon, Oct 31, 2005	14.30	14.48	14.30	14.38
1303	AMEX	IYC	Fri, Oct 28, 2005	14.04	14.20	14.02	14.17
1302	AMEX	IYC	Thu, Oct 27, 2005	14.15	14.18	13.93	13.94
1301	AMEX	IYC	Wed, Oct 26, 2005	14.30	14.37	14.22	14.23
1300	AMEX	IYC	Tue, Oct 25, 2005	14.40	14.43	14.28	14.34
1299	AMEX	IYC	Mon, Oct 24, 2005	14.37	14.45	14.30	14.45
1298	AMEX	IYC	Fri, Oct 21, 2005	14.35	14.35	14.23	14.23
1297	AMEX	IYC	Thu, Oct 20, 2005	14.36	14.47	14.18	14.25
1296	AMEX	IYC	Wed, Oct 19, 2005	14.06	14.40	14.03	14.40
1295	AMEX	IYC	Tue, Oct 18, 2005	14.25	14.25	14.11	14.12
1294	AMEX	IYC	Mon, Oct 17, 2005	14.20	14.25	14.16	14.24
1293	AMEX	IYC	Fri, Oct 14, 2005	14.19	14.26	14.11	14.23
1292	AMEX	IYC	Thu, Oct 13, 2005	14.05	14.11	14.01	14.08
1291	AMEX	IYC	Wed, Oct 12, 2005	14.23	14.26	14.03	14.08
1290	AMEX	IYC	Tue, Oct 11, 2005	14.31	14.38	14.23	14.24
1289	AMEX	IYC	Mon, Oct 10, 2005	14.40	14.41	14.31	14.31
1288	AMEX	IYC	Fri, Oct 7, 2005	14.35	14.41	14.34	14.37
1287	AMEX	IYC	Thu, Oct 6, 2005	14.35	14.49	14.23	14.33
1286	AMEX	IYC	Wed, Oct 5, 2005	14.48	14.48	14.32	14.34
1285	AMEX	IYC	Tue, Oct 4, 2005	14.59	14.67	14.52	14.52
1284	AMEX	IYC	Mon, Oct 3, 2005	14.67	14.67	14.55	14.58
1283	AMEX	IYC	Fri, Sep 30, 2005	14.50	14.61	14.49	14.58
1282	AMEX	IYC	Thu, Sep 29, 2005	14.33	14.49	14.27	14.49
1281	AMEX	IYC	Wed, Sep 28, 2005	14.45	14.47	14.33	14.35
1280	AMEX	IYC	Tue, Sep 27, 2005	14.43	14.48	14.36	14.42
1279	AMEX	IYC	Mon, Sep 26, 2005	14.55	14.55	14.36	14.42
1278	AMEX	IYC	Fri, Sep 23, 2005	14.35	14.51	14.33	14.43
1277	AMEX	IYC	Thu, Sep 22, 2005	14.20	14.42	14.14	14.39
1276	AMEX	IYC	Wed, Sep 21, 2005	14.39	14.39	14.18	14.21
1275	AMEX	IYC	Tue, Sep 20, 2005	14.66	14.68	14.43	14.43
1274	AMEX	IYC	Mon, Sep 19, 2005	14.81	14.81	14.60	14.62
1273	AMEX	IYC	Fri, Sep 16, 2005	14.81	14.84	14.77	14.81
1272	AMEX	IYC	Thu, Sep 15, 2005	14.75	14.79	14.72	14.77
1271	AMEX	IYC	Wed, Sep 14, 2005	14.91	14.92	14.74	14.75
1270	AMEX	IYC	Tue, Sep 13, 2005	15.05	15.05	14.88	14.89
1269	AMEX	IYC	Mon, Sep 12, 2005	15.00	15.11	15.00	15.07
1268	AMEX	IYC	Fri, Sep 9, 2005	14.97	15.04	14.95	15.03
1267	AMEX	IYC	Thu, Sep 8, 2005	14.95	14.98	14.90	14.92
1266	AMEX	IYC	Wed, Sep 7, 2005	14.94	15.07	14.92	15.04
1265	AMEX	IYC	Tue, Sep 6, 2005	14.73	14.95	14.73	14.93
1264	AMEX	IYC	Fri, Sep 2, 2005	14.81	14.81	14.67	14.69
1263	AMEX	IYC	Thu, Sep 1, 2005	14.85	14.91	14.72	14.73
1262	AMEX	IYC	Wed, Aug 31, 2005	14.78	14.88	14.71	14.88
1261	AMEX	IYC	Tue, Aug 30, 2005	14.86	14.86	14.69	14.76
1260	AMEX	IYC	Mon, Aug 29, 2005	14.79	14.94	14.77	14.90
1259	AMEX	IYC	Fri, Aug 26, 2005	14.90	14.90	14.82	14.85
1258	AMEX	IYC	Thu, Aug 25, 2005	14.88	14.96	14.88	14.91
1257	AMEX	IYC	Wed, Aug 24, 2005	15.00	15.08	14.87	14.88
1256	AMEX	IYC	Tue, Aug 23, 2005	15.06	15.06	14.98	15.02
1255	AMEX	IYC	Mon, Aug 22, 2005	15.11	15.16	14.98	15.06
1254	AMEX	IYC	Fri, Aug 19, 2005	15.18	15.18	15.07	15.10
1253	AMEX	IYC	Thu, Aug 18, 2005	15.13	15.21	15.12	15.15
1252	AMEX	IYC	Wed, Aug 17, 2005	15.09	15.26	15.09	15.22
1251	AMEX	IYC	Tue, Aug 16, 2005	15.29	15.30	15.11	15.12
1250	AMEX	IYC	Mon, Aug 15, 2005	15.30	15.44	15.26	15.41
1249	AMEX	IYC	Fri, Aug 12, 2005	15.31	15.32	15.22	15.29
1248	AMEX	IYC	Thu, Aug 11, 2005	15.35	15.37	15.25	15.34
1247	AMEX	IYC	Wed, Aug 10, 2005	15.34	15.47	15.26	15.26
1246	AMEX	IYC	Tue, Aug 9, 2005	15.24	15.34	15.23	15.30
1245	AMEX	IYC	Mon, Aug 8, 2005	15.26	15.29	15.17	15.17
1244	AMEX	IYC	Fri, Aug 5, 2005	15.27	15.27	15.19	15.23
1243	AMEX	IYC	Thu, Aug 4, 2005	15.45	15.45	15.28	15.32
1242	AMEX	IYC	Wed, Aug 3, 2005	15.48	15.49	15.42	15.49
1241	AMEX	IYC	Tue, Aug 2, 2005	15.50	15.53	15.45	15.53
1240	AMEX	IYC	Mon, Aug 1, 2005	15.52	15.54	15.45	15.49
1239	AMEX	IYC	Fri, Jul 29, 2005	15.59	15.60	15.46	15.46
1238	AMEX	IYC	Thu, Jul 28, 2005	15.47	15.59	15.47	15.59
1237	AMEX	IYC	Wed, Jul 27, 2005	15.41	15.44	15.33	15.44
1236	AMEX	IYC	Tue, Jul 26, 2005	15.34	15.41	15.34	15.41
1235	AMEX	IYC	Mon, Jul 25, 2005	15.39	15.43	15.27	15.29
1234	AMEX	IYC	Fri, Jul 22, 2005	15.32	15.41	15.31	15.38
1233	AMEX	IYC	Thu, Jul 21, 2005	15.38	15.40	15.26	15.30
1232	AMEX	IYC	Wed, Jul 20, 2005	15.27	15.40	15.24	15.37
1231	AMEX	IYC	Tue, Jul 19, 2005	15.31	15.33	15.27	15.30
1230	AMEX	IYC	Mon, Jul 18, 2005	15.26	15.29	15.24	15.27
1229	AMEX	IYC	Fri, Jul 15, 2005	15.20	15.29	15.20	15.28
1228	AMEX	IYC	Thu, Jul 14, 2005	15.25	15.34	15.20	15.22
1227	AMEX	IYC	Wed, Jul 13, 2005	15.23	15.23	15.15	15.17
1226	AMEX	IYC	Tue, Jul 12, 2005	15.15	15.26	15.14	15.25
1225	AMEX	IYC	Mon, Jul 11, 2005	15.13	15.17	15.09	15.14
1224	AMEX	IYC	Fri, Jul 8, 2005	14.88	15.09	14.86	15.07
1223	AMEX	IYC	Thu, Jul 7, 2005	14.79	14.88	14.74	14.85
1222	AMEX	IYC	Wed, Jul 6, 2005	14.97	14.97	14.85	14.85
1221	AMEX	IYC	Tue, Jul 5, 2005	14.78	14.99	14.78	14.98
1220	AMEX	IYC	Fri, Jul 1, 2005	14.85	14.85	14.77	14.80
1219	AMEX	IYC	Thu, Jun 30, 2005	14.90	14.93	14.79	14.79
1218	AMEX	IYC	Wed, Jun 29, 2005	14.91	14.94	14.84	14.86
1217	AMEX	IYC	Tue, Jun 28, 2005	14.73	14.93	14.72	14.90
1216	AMEX	IYC	Mon, Jun 27, 2005	14.72	14.78	14.69	14.71
1215	AMEX	IYC	Fri, Jun 24, 2005	14.85	14.86	14.74	14.74
1214	AMEX	IYC	Thu, Jun 23, 2005	15.09	15.09	14.87	14.88
1213	AMEX	IYC	Wed, Jun 22, 2005	15.14	15.14	15.01	15.10
1212	AMEX	IYC	Tue, Jun 21, 2005	15.11	15.13	15.05	15.08
1211	AMEX	IYC	Mon, Jun 20, 2005	15.04	15.10	14.98	15.09
1210	AMEX	IYC	Fri, Jun 17, 2005	15.14	15.14	15.05	15.08
1209	AMEX	IYC	Thu, Jun 16, 2005	15.06	15.09	15.03	15.08
1208	AMEX	IYC	Wed, Jun 15, 2005	15.09	15.09	14.93	15.05
1207	AMEX	IYC	Tue, Jun 14, 2005	14.93	15.07	14.93	15.05
1206	AMEX	IYC	Mon, Jun 13, 2005	14.83	14.94	14.81	14.90
1205	AMEX	IYC	Fri, Jun 10, 2005	14.90	14.90	14.79	14.86
1204	AMEX	IYC	Thu, Jun 9, 2005	14.83	14.93	14.78	14.87
1203	AMEX	IYC	Wed, Jun 8, 2005	14.94	14.94	14.80	14.82
1202	AMEX	IYC	Tue, Jun 7, 2005	14.86	15.03	14.86	14.90
1201	AMEX	IYC	Mon, Jun 6, 2005	14.83	14.90	14.82	14.88
1200	AMEX	IYC	Fri, Jun 3, 2005	14.96	14.97	14.81	14.83
1199	AMEX	IYC	Thu, Jun 2, 2005	14.79	14.97	14.79	14.96
1198	AMEX	IYC	Wed, Jun 1, 2005	14.72	14.89	14.72	14.84
1197	AMEX	IYC	Tue, May 31, 2005	14.76	14.78	14.70	14.73
1196	AMEX	IYC	Fri, May 27, 2005	14.82	14.82	14.78	14.80
1195	AMEX	IYC	Thu, May 26, 2005	14.73	14.79	14.72	14.78
1194	AMEX	IYC	Wed, May 25, 2005	14.73	14.74	14.64	14.69
1193	AMEX	IYC	Tue, May 24, 2005	14.71	14.77	14.71	14.77
1192	AMEX	IYC	Mon, May 23, 2005	14.74	14.81	14.73	14.79
1191	AMEX	IYC	Fri, May 20, 2005	14.75	14.75	14.63	14.70
1190	AMEX	IYC	Thu, May 19, 2005	14.69	14.75	14.68	14.74
1189	AMEX	IYC	Wed, May 18, 2005	14.50	14.64	14.45	14.63
1188	AMEX	IYC	Tue, May 17, 2005	14.29	14.41	14.28	14.39
1187	AMEX	IYC	Mon, May 16, 2005	14.17	14.29	14.17	14.29
1186	AMEX	IYC	Fri, May 13, 2005	14.20	14.21	14.07	14.10
1185	AMEX	IYC	Thu, May 12, 2005	14.16	14.29	14.15	14.18
1184	AMEX	IYC	Wed, May 11, 2005	14.20	14.25	14.10	14.23
1183	AMEX	IYC	Tue, May 10, 2005	14.28	14.31	14.21	14.21
1182	AMEX	IYC	Mon, May 9, 2005	14.29	14.38	14.28	14.35
1181	AMEX	IYC	Fri, May 6, 2005	14.40	14.40	14.26	14.30
1180	AMEX	IYC	Thu, May 5, 2005	14.29	14.39	14.24	14.30
1179	AMEX	IYC	Wed, May 4, 2005	14.10	14.32	14.10	14.31
1178	AMEX	IYC	Tue, May 3, 2005	14.02	14.17	14.00	14.09
1177	AMEX	IYC	Mon, May 2, 2005	14.04	14.11	13.96	14.06
1176	AMEX	IYC	Fri, Apr 29, 2005	13.98	13.98	13.75	13.94
1175	AMEX	IYC	Thu, Apr 28, 2005	14.10	14.10	13.92	13.92
1174	AMEX	IYC	Wed, Apr 27, 2005	14.04	14.13	13.94	14.10
1173	AMEX	IYC	Tue, Apr 26, 2005	14.09	14.22	14.07	14.08
1172	AMEX	IYC	Mon, Apr 25, 2005	14.04	14.16	14.04	14.14
1171	AMEX	IYC	Fri, Apr 22, 2005	14.18	14.18	13.94	14.00
1170	AMEX	IYC	Thu, Apr 21, 2005	14.16	14.26	14.09	14.23
1169	AMEX	IYC	Wed, Apr 20, 2005	14.13	14.16	13.93	13.93
1168	AMEX	IYC	Tue, Apr 19, 2005	14.17	14.21	14.11	14.19
1167	AMEX	IYC	Mon, Apr 18, 2005	14.13	14.22	14.10	14.18
1166	AMEX	IYC	Fri, Apr 15, 2005	14.36	14.36	14.15	14.15
1165	AMEX	IYC	Thu, Apr 14, 2005	14.53	14.58	14.39	14.40
1164	AMEX	IYC	Wed, Apr 13, 2005	14.64	14.71	14.54	14.55
1163	AMEX	IYC	Tue, Apr 12, 2005	14.54	14.70	14.46	14.70
1162	AMEX	IYC	Mon, Apr 11, 2005	14.61	14.63	14.57	14.60
1161	AMEX	IYC	Fri, Apr 8, 2005	14.75	14.76	14.61	14.61
1160	AMEX	IYC	Thu, Apr 7, 2005	14.68	14.76	14.63	14.75
1159	AMEX	IYC	Wed, Apr 6, 2005	14.76	14.80	14.68	14.68
1158	AMEX	IYC	Tue, Apr 5, 2005	14.68	14.76	14.66	14.74
1157	AMEX	IYC	Mon, Apr 4, 2005	14.56	14.66	14.50	14.65
1156	AMEX	IYC	Fri, Apr 1, 2005	14.76	14.80	14.54	14.56
1155	AMEX	IYC	Thu, Mar 31, 2005	14.76	14.78	14.70	14.74
1154	AMEX	IYC	Wed, Mar 30, 2005	14.63	14.75	14.61	14.74
1153	AMEX	IYC	Tue, Mar 29, 2005	14.68	14.72	14.54	14.54
1152	AMEX	IYC	Mon, Mar 28, 2005	14.63	14.75	14.63	14.72
1151	AMEX	IYC	Thu, Mar 24, 2005	14.62	14.68	14.60	14.63
1150	AMEX	IYC	Wed, Mar 23, 2005	14.63	14.67	14.59	14.63
1149	AMEX	IYC	Tue, Mar 22, 2005	14.73	14.79	14.63	14.63
1148	AMEX	IYC	Mon, Mar 21, 2005	14.77	14.77	14.65	14.73
1147	AMEX	IYC	Fri, Mar 18, 2005	14.83	14.85	14.73	14.79
1146	AMEX	IYC	Thu, Mar 17, 2005	14.78	14.88	14.78	14.87
1145	AMEX	IYC	Wed, Mar 16, 2005	14.83	14.84	14.73	14.79
1144	AMEX	IYC	Tue, Mar 15, 2005	14.91	14.96	14.85	14.89
1143	AMEX	IYC	Mon, Mar 14, 2005	14.83	14.87	14.79	14.85
1142	AMEX	IYC	Fri, Mar 11, 2005	14.84	14.89	14.77	14.81
1141	AMEX	IYC	Thu, Mar 10, 2005	14.84	14.88	14.79	14.83
1140	AMEX	IYC	Wed, Mar 9, 2005	14.94	14.98	14.84	14.86
1139	AMEX	IYC	Tue, Mar 8, 2005	15.06	15.08	14.97	14.98
1138	AMEX	IYC	Mon, Mar 7, 2005	15.04	15.12	15.00	15.09
1137	AMEX	IYC	Fri, Mar 4, 2005	15.03	15.05	14.99	15.04
1136	AMEX	IYC	Thu, Mar 3, 2005	14.95	15.01	14.87	14.94
1135	AMEX	IYC	Wed, Mar 2, 2005	14.85	14.99	14.82	14.92
1134	AMEX	IYC	Tue, Mar 1, 2005	14.80	14.90	14.79	14.90
1133	AMEX	IYC	Mon, Feb 28, 2005	14.71	14.79	14.66	14.75
1132	AMEX	IYC	Fri, Feb 25, 2005	14.65	14.74	14.64	14.74
1131	AMEX	IYC	Thu, Feb 24, 2005	14.63	14.70	14.58	14.68
1130	AMEX	IYC	Wed, Feb 23, 2005	14.63	14.69	14.60	14.66
1129	AMEX	IYC	Tue, Feb 22, 2005	14.72	14.80	14.59	14.61
1128	AMEX	IYC	Fri, Feb 18, 2005	14.91	14.91	14.84	14.86
1127	AMEX	IYC	Thu, Feb 17, 2005	15.01	15.01	14.88	14.90
1126	AMEX	IYC	Wed, Feb 16, 2005	14.93	14.99	14.92	14.95
1125	AMEX	IYC	Tue, Feb 15, 2005	14.95	15.02	14.93	15.00
1124	AMEX	IYC	Mon, Feb 14, 2005	14.88	14.91	14.87	14.88
1123	AMEX	IYC	Fri, Feb 11, 2005	14.78	14.96	14.76	14.94
1122	AMEX	IYC	Thu, Feb 10, 2005	14.82	14.84	14.74	14.83
1121	AMEX	IYC	Wed, Feb 9, 2005	14.95	14.95	14.77	14.77
1120	AMEX	IYC	Tue, Feb 8, 2005	14.98	15.01	14.93	14.96
1119	AMEX	IYC	Mon, Feb 7, 2005	14.93	15.03	14.93	14.99
1118	AMEX	IYC	Fri, Feb 4, 2005	14.85	14.96	14.85	14.95
1117	AMEX	IYC	Thu, Feb 3, 2005	14.84	14.87	14.79	14.87
1116	AMEX	IYC	Wed, Feb 2, 2005	14.84	14.90	14.81	14.89
1115	AMEX	IYC	Tue, Feb 1, 2005	14.75	14.84	14.75	14.80
1114	AMEX	IYC	Mon, Jan 31, 2005	14.80	14.80	14.74	14.76
1113	AMEX	IYC	Fri, Jan 28, 2005	14.71	14.71	14.57	14.66
1112	AMEX	IYC	Thu, Jan 27, 2005	14.70	14.77	14.66	14.70
1111	AMEX	IYC	Wed, Jan 26, 2005	14.65	14.74	14.64	14.74
1110	AMEX	IYC	Tue, Jan 25, 2005	14.70	14.74	14.65	14.65
1109	AMEX	IYC	Mon, Jan 24, 2005	14.79	14.79	14.60	14.60
1108	AMEX	IYC	Fri, Jan 21, 2005	14.80	14.85	14.71	14.74
1107	AMEX	IYC	Thu, Jan 20, 2005	14.88	14.91	14.82	14.83
1106	AMEX	IYC	Wed, Jan 19, 2005	15.14	15.14	15.01	15.01
1105	AMEX	IYC	Tue, Jan 18, 2005	14.99	15.14	14.94	15.14
1104	AMEX	IYC	Fri, Jan 14, 2005	14.88	15.00	14.88	14.99
1103	AMEX	IYC	Thu, Jan 13, 2005	14.98	14.98	14.84	14.86
1102	AMEX	IYC	Wed, Jan 12, 2005	14.93	15.00	14.80	15.00
1101	AMEX	IYC	Tue, Jan 11, 2005	14.98	14.98	14.90	14.92
1100	AMEX	IYC	Mon, Jan 10, 2005	14.96	15.05	14.93	14.98
1099	AMEX	IYC	Fri, Jan 7, 2005	15.00	15.01	14.90	14.97
1098	AMEX	IYC	Thu, Jan 6, 2005	14.96	15.02	14.93	14.98
1097	AMEX	IYC	Wed, Jan 5, 2005	15.03	15.06	14.98	14.98
1096	AMEX	IYC	Tue, Jan 4, 2005	15.28	15.28	14.99	15.03
1095	AMEX	IYC	Mon, Jan 3, 2005	15.35	15.43	15.20	15.21
1094	AMEX	IYC	Fri, Dec 31, 2004	15.34	15.37	15.28	15.30
1093	AMEX	IYC	Thu, Dec 30, 2004	15.29	15.36	15.29	15.34
1092	AMEX	IYC	Wed, Dec 29, 2004	15.29	15.31	15.26	15.31
1091	AMEX	IYC	Tue, Dec 28, 2004	15.13	15.26	15.12	15.26
1090	AMEX	IYC	Mon, Dec 27, 2004	15.20	15.22	15.11	15.13
1089	AMEX	IYC	Thu, Dec 23, 2004	15.18	15.18	15.09	15.09
1088	AMEX	IYC	Wed, Dec 22, 2004	15.06	15.19	15.05	15.15
1087	AMEX	IYC	Tue, Dec 21, 2004	14.94	15.10	14.94	15.06
1086	AMEX	IYC	Mon, Dec 20, 2004	15.00	15.07	14.93	14.95
1085	AMEX	IYC	Fri, Dec 17, 2004	15.01	15.06	14.95	14.96
1084	AMEX	IYC	Thu, Dec 16, 2004	15.07	15.11	15.00	15.03
1083	AMEX	IYC	Wed, Dec 15, 2004	15.03	15.11	15.00	15.09
1082	AMEX	IYC	Tue, Dec 14, 2004	14.93	15.04	14.89	15.00
1081	AMEX	IYC	Mon, Dec 13, 2004	14.88	14.91	14.83	14.90
1080	AMEX	IYC	Fri, Dec 10, 2004	14.76	14.89	14.76	14.85
1079	AMEX	IYC	Thu, Dec 9, 2004	14.73	14.85	14.64	14.84
1078	AMEX	IYC	Wed, Dec 8, 2004	14.70	14.74	14.64	14.70
1077	AMEX	IYC	Tue, Dec 7, 2004	14.78	14.80	14.68	14.68
1076	AMEX	IYC	Mon, Dec 6, 2004	14.79	14.79	14.70	14.75
1075	AMEX	IYC	Fri, Dec 3, 2004	14.74	14.84	14.73	14.79
1074	AMEX	IYC	Thu, Dec 2, 2004	14.78	14.89	14.73	14.82
1073	AMEX	IYC	Wed, Dec 1, 2004	14.65	14.82	14.65	14.82
1072	AMEX	IYC	Tue, Nov 30, 2004	14.64	14.66	14.57	14.57
1071	AMEX	IYC	Mon, Nov 29, 2004	14.90	14.90	14.63	14.72
1070	AMEX	IYC	Fri, Nov 26, 2004	14.85	14.88	14.85	14.88
1069	AMEX	IYC	Wed, Nov 24, 2004	14.85	14.85	14.78	14.85
1068	AMEX	IYC	Tue, Nov 23, 2004	14.71	14.80	14.68	14.78
1067	AMEX	IYC	Mon, Nov 22, 2004	14.60	14.71	14.54	14.68
1066	AMEX	IYC	Fri, Nov 19, 2004	14.79	14.79	14.57	14.57
1065	AMEX	IYC	Thu, Nov 18, 2004	14.78	14.79	14.67	14.76
1064	AMEX	IYC	Wed, Nov 17, 2004	14.80	14.88	14.72	14.74
1063	AMEX	IYC	Tue, Nov 16, 2004	14.88	14.88	14.70	14.73
1062	AMEX	IYC	Mon, Nov 15, 2004	14.78	14.91	14.74	14.90
1061	AMEX	IYC	Fri, Nov 12, 2004	14.70	14.80	14.66	14.78
1060	AMEX	IYC	Thu, Nov 11, 2004	14.59	14.69	14.56	14.69
1059	AMEX	IYC	Wed, Nov 10, 2004	14.60	14.66	14.56	14.58
1058	AMEX	IYC	Tue, Nov 9, 2004	14.54	14.59	14.51	14.56
1057	AMEX	IYC	Mon, Nov 8, 2004	14.57	14.58	14.53	14.54
1056	AMEX	IYC	Fri, Nov 5, 2004	14.56	14.65	14.53	14.58
1055	AMEX	IYC	Thu, Nov 4, 2004	14.19	14.48	14.19	14.47
1054	AMEX	IYC	Wed, Nov 3, 2004	14.31	14.31	14.13	14.20
1053	AMEX	IYC	Tue, Nov 2, 2004	14.04	14.23	14.04	14.14
1052	AMEX	IYC	Mon, Nov 1, 2004	14.02	14.07	13.98	14.04
1051	AMEX	IYC	Fri, Oct 29, 2004	14.03	14.07	13.99	14.01
1050	AMEX	IYC	Thu, Oct 28, 2004	13.93	14.09	13.93	14.03
1049	AMEX	IYC	Wed, Oct 27, 2004	13.68	13.98	13.68	13.97
1048	AMEX	IYC	Tue, Oct 26, 2004	13.49	13.73	13.49	13.73
1047	AMEX	IYC	Mon, Oct 25, 2004	13.49	13.52	13.42	13.48
1046	AMEX	IYC	Fri, Oct 22, 2004	13.58	13.62	13.50	13.50
1045	AMEX	IYC	Thu, Oct 21, 2004	13.54	13.62	13.50	13.61
1044	AMEX	IYC	Wed, Oct 20, 2004	13.55	13.56	13.48	13.53
1043	AMEX	IYC	Tue, Oct 19, 2004	13.70	13.78	13.59	13.59
1042	AMEX	IYC	Mon, Oct 18, 2004	13.50	13.68	13.50	13.67
1041	AMEX	IYC	Fri, Oct 15, 2004	13.48	13.60	13.48	13.56
1040	AMEX	IYC	Thu, Oct 14, 2004	13.57	13.58	13.47	13.48
1039	AMEX	IYC	Wed, Oct 13, 2004	13.68	13.73	13.56	13.61
1038	AMEX	IYC	Tue, Oct 12, 2004	13.60	13.67	13.55	13.63
1037	AMEX	IYC	Mon, Oct 11, 2004	13.63	13.68	13.62	13.68
1036	AMEX	IYC	Fri, Oct 8, 2004	13.75	13.78	13.59	13.60
1035	AMEX	IYC	Thu, Oct 7, 2004	13.89	13.89	13.73	13.73
1034	AMEX	IYC	Wed, Oct 6, 2004	13.71	13.84	13.71	13.84
1033	AMEX	IYC	Tue, Oct 5, 2004	13.81	13.81	13.72	13.77
1032	AMEX	IYC	Mon, Oct 4, 2004	13.80	13.88	13.78	13.78
1031	AMEX	IYC	Fri, Oct 1, 2004	13.67	13.75	13.66	13.71
1030	AMEX	IYC	Thu, Sep 30, 2004	13.53	13.57	13.50	13.56
1029	AMEX	IYC	Wed, Sep 29, 2004	13.46	13.53	13.45	13.53
1028	AMEX	IYC	Tue, Sep 28, 2004	13.43	13.49	13.40	13.46
1027	AMEX	IYC	Mon, Sep 27, 2004	13.49	13.52	13.47	13.48
1026	AMEX	IYC	Fri, Sep 24, 2004	13.50	13.61	13.50	13.59
1025	AMEX	IYC	Thu, Sep 23, 2004	13.51	13.58	13.50	13.52
1024	AMEX	IYC	Wed, Sep 22, 2004	13.55	13.57	13.48	13.48
1023	AMEX	IYC	Tue, Sep 21, 2004	13.61	13.69	13.56	13.65
1022	AMEX	IYC	Mon, Sep 20, 2004	13.59	13.61	13.53	13.55
1021	AMEX	IYC	Fri, Sep 17, 2004	13.69	13.70	13.62	13.66
1020	AMEX	IYC	Thu, Sep 16, 2004	13.59	13.68	13.59	13.65
1019	AMEX	IYC	Wed, Sep 15, 2004	13.63	13.63	13.53	13.56
1018	AMEX	IYC	Tue, Sep 14, 2004	13.55	13.64	13.55	13.62
1017	AMEX	IYC	Mon, Sep 13, 2004	13.60	13.65	13.56	13.58
1016	AMEX	IYC	Fri, Sep 10, 2004	13.42	13.56	13.42	13.56
1015	AMEX	IYC	Thu, Sep 9, 2004	13.51	13.52	13.40	13.45
1014	AMEX	IYC	Wed, Sep 8, 2004	13.56	13.59	13.49	13.51
1013	AMEX	IYC	Tue, Sep 7, 2004	13.56	13.59	13.50	13.54
1012	AMEX	IYC	Fri, Sep 3, 2004	13.46	13.55	13.46	13.48
1011	AMEX	IYC	Thu, Sep 2, 2004	13.28	13.49	13.28	13.48
1010	AMEX	IYC	Wed, Sep 1, 2004	13.28	13.30	13.23	13.30
1009	AMEX	IYC	Tue, Aug 31, 2004	13.31	13.31	13.19	13.27
1008	AMEX	IYC	Mon, Aug 30, 2004	13.38	13.38	13.28	13.30
1007	AMEX	IYC	Fri, Aug 27, 2004	13.38	13.43	13.38	13.40
1006	AMEX	IYC	Thu, Aug 26, 2004	13.33	13.42	13.33	13.38
1005	AMEX	IYC	Wed, Aug 25, 2004	13.35	13.41	13.25	13.38
1004	AMEX	IYC	Tue, Aug 24, 2004	13.31	13.37	13.28	13.30
1003	AMEX	IYC	Mon, Aug 23, 2004	13.35	13.35	13.25	13.28
1002	AMEX	IYC	Fri, Aug 20, 2004	13.28	13.37	13.27	13.35
1001	AMEX	IYC	Thu, Aug 19, 2004	13.27	13.33	13.23	13.26
1000	AMEX	IYC	Wed, Aug 18, 2004	13.16	13.30	13.16	13.30
999	AMEX	IYC	Tue, Aug 17, 2004	13.16	13.22	13.13	13.14
998	AMEX	IYC	Mon, Aug 16, 2004	12.80	13.05	12.80	13.02
997	AMEX	IYC	Fri, Aug 13, 2004	12.74	12.80	12.71	12.76
996	AMEX	IYC	Thu, Aug 12, 2004	12.83	12.87	12.71	12.74
995	AMEX	IYC	Wed, Aug 11, 2004	12.83	12.86	12.78	12.83
994	AMEX	IYC	Tue, Aug 10, 2004	12.75	12.96	12.75	12.95
993	AMEX	IYC	Mon, Aug 9, 2004	12.78	12.86	12.74	12.74
992	AMEX	IYC	Fri, Aug 6, 2004	12.80	12.88	12.74	12.76
991	AMEX	IYC	Thu, Aug 5, 2004	13.18	13.18	12.95	12.95
990	AMEX	IYC	Wed, Aug 4, 2004	13.19	13.22	13.11	13.18
989	AMEX	IYC	Tue, Aug 3, 2004	13.37	13.37	13.26	13.29
988	AMEX	IYC	Mon, Aug 2, 2004	13.28	13.43	13.28	13.38
987	AMEX	IYC	Fri, Jul 30, 2004	13.30	13.31	13.24	13.28
986	AMEX	IYC	Thu, Jul 29, 2004	13.30	13.39	13.25	13.31
985	AMEX	IYC	Wed, Jul 28, 2004	13.30	13.31	13.10	13.24
984	AMEX	IYC	Tue, Jul 27, 2004	13.11	13.34	13.11	13.33
983	AMEX	IYC	Mon, Jul 26, 2004	13.20	13.24	13.05	13.11
982	AMEX	IYC	Fri, Jul 23, 2004	13.25	13.28	13.19	13.23
981	AMEX	IYC	Thu, Jul 22, 2004	13.26	13.37	13.13	13.37
980	AMEX	IYC	Wed, Jul 21, 2004	13.49	13.54	13.33	13.33
979	AMEX	IYC	Tue, Jul 20, 2004	13.25	13.44	13.25	13.41
978	AMEX	IYC	Mon, Jul 19, 2004	13.34	13.38	13.24	13.28
977	AMEX	IYC	Fri, Jul 16, 2004	13.46	13.51	13.35	13.37
976	AMEX	IYC	Thu, Jul 15, 2004	13.53	13.55	13.44	13.44
975	AMEX	IYC	Wed, Jul 14, 2004	13.55	13.63	13.47	13.50
974	AMEX	IYC	Tue, Jul 13, 2004	13.55	13.58	13.52	13.57
973	AMEX	IYC	Mon, Jul 12, 2004	13.46	13.50	13.38	13.47
972	AMEX	IYC	Fri, Jul 9, 2004	13.43	13.48	13.40	13.45
971	AMEX	IYC	Thu, Jul 8, 2004	13.58	13.58	13.39	13.39
970	AMEX	IYC	Wed, Jul 7, 2004	13.59	13.65	13.56	13.60
969	AMEX	IYC	Tue, Jul 6, 2004	13.66	13.66	13.55	13.57
968	AMEX	IYC	Fri, Jul 2, 2004	13.74	13.77	13.63	13.66
967	AMEX	IYC	Thu, Jul 1, 2004	13.93	13.93	13.68	13.74
966	AMEX	IYC	Wed, Jun 30, 2004	13.89	13.95	13.80	13.91
965	AMEX	IYC	Tue, Jun 29, 2004	13.95	13.95	13.83	13.85
964	AMEX	IYC	Mon, Jun 28, 2004	14.00	14.07	13.93	13.95
963	AMEX	IYC	Fri, Jun 25, 2004	14.03	14.06	13.93	13.98
962	AMEX	IYC	Thu, Jun 24, 2004	14.00	14.07	13.98	14.00
961	AMEX	IYC	Wed, Jun 23, 2004	13.93	14.00	13.84	14.00
960	AMEX	IYC	Tue, Jun 22, 2004	13.95	13.95	13.80	13.93
959	AMEX	IYC	Mon, Jun 21, 2004	14.03	14.05	13.95	13.95
958	AMEX	IYC	Fri, Jun 18, 2004	14.03	14.10	14.02	14.06
957	AMEX	IYC	Thu, Jun 17, 2004	14.03	14.05	13.93	14.03
956	AMEX	IYC	Wed, Jun 16, 2004	14.03	14.04	13.98	14.01
955	AMEX	IYC	Tue, Jun 15, 2004	13.98	14.09	13.98	14.02
954	AMEX	IYC	Mon, Jun 14, 2004	14.06	14.07	13.91	13.96
953	AMEX	IYC	Thu, Jun 10, 2004	14.13	14.15	14.05	14.12
952	AMEX	IYC	Wed, Jun 9, 2004	14.13	14.21	14.07	14.09
951	AMEX	IYC	Tue, Jun 8, 2004	14.08	14.19	14.04	14.15
950	AMEX	IYC	Mon, Jun 7, 2004	14.00	14.14	14.00	14.14
949	AMEX	IYC	Fri, Jun 4, 2004	13.93	14.00	13.90	13.96
948	AMEX	IYC	Thu, Jun 3, 2004	13.90	14.00	13.85	13.92
947	AMEX	IYC	Wed, Jun 2, 2004	13.88	13.98	13.83	13.97
946	AMEX	IYC	Tue, Jun 1, 2004	13.83	13.92	13.78	13.90
945	AMEX	IYC	Fri, May 28, 2004	13.88	13.92	13.85	13.87
944	AMEX	IYC	Thu, May 27, 2004	13.88	13.98	13.84	13.90
943	AMEX	IYC	Wed, May 26, 2004	13.81	13.85	13.77	13.78
942	AMEX	IYC	Tue, May 25, 2004	13.55	13.83	13.45	13.83
941	AMEX	IYC	Mon, May 24, 2004	13.55	13.61	13.45	13.55
940	AMEX	IYC	Fri, May 21, 2004	13.45	13.53	13.38	13.46
939	AMEX	IYC	Thu, May 20, 2004	13.33	13.40	13.30	13.35
938	AMEX	IYC	Wed, May 19, 2004	13.48	13.61	13.40	13.42
937	AMEX	IYC	Tue, May 18, 2004	13.35	13.45	13.33	13.43
936	AMEX	IYC	Mon, May 17, 2004	13.25	13.30	13.18	13.22
935	AMEX	IYC	Fri, May 14, 2004	13.38	13.50	13.35	13.41
934	AMEX	IYC	Thu, May 13, 2004	13.45	13.49	13.35	13.44
933	AMEX	IYC	Wed, May 12, 2004	13.40	13.45	13.18	13.45
932	AMEX	IYC	Tue, May 11, 2004	13.43	13.50	13.40	13.42
931	AMEX	IYC	Mon, May 10, 2004	13.33	13.42	13.24	13.35
930	AMEX	IYC	Fri, May 7, 2004	13.66	13.79	13.45	13.45
929	AMEX	IYC	Thu, May 6, 2004	13.90	13.90	13.66	13.78
928	AMEX	IYC	Wed, May 5, 2004	13.99	14.01	13.93	13.97
927	AMEX	IYC	Tue, May 4, 2004	13.95	14.05	13.88	13.97
926	AMEX	IYC	Mon, May 3, 2004	13.86	14.04	13.86	13.96
925	AMEX	IYC	Fri, Apr 30, 2004	14.05	14.06	13.86	13.93
924	AMEX	IYC	Thu, Apr 29, 2004	14.10	14.20	13.89	13.96
923	AMEX	IYC	Wed, Apr 28, 2004	14.25	14.25	14.09	14.11
922	AMEX	IYC	Tue, Apr 27, 2004	14.28	14.38	14.25	14.26
921	AMEX	IYC	Mon, Apr 26, 2004	14.36	14.36	14.20	14.23
920	AMEX	IYC	Fri, Apr 23, 2004	14.35	14.35	14.25	14.33
919	AMEX	IYC	Thu, Apr 22, 2004	14.23	14.41	14.17	14.37
918	AMEX	IYC	Wed, Apr 21, 2004	14.13	14.19	14.03	14.17
917	AMEX	IYC	Tue, Apr 20, 2004	14.28	14.34	14.10	14.10
916	AMEX	IYC	Mon, Apr 19, 2004	14.19	14.22	14.14	14.21
915	AMEX	IYC	Fri, Apr 16, 2004	14.10	14.21	14.08	14.19
914	AMEX	IYC	Thu, Apr 15, 2004	14.13	14.14	14.01	14.08
913	AMEX	IYC	Wed, Apr 14, 2004	13.98	14.12	13.98	14.09
912	AMEX	IYC	Tue, Apr 13, 2004	14.36	14.36	14.06	14.06
911	AMEX	IYC	Mon, Apr 12, 2004	14.34	14.38	14.28	14.33
910	AMEX	IYC	Thu, Apr 8, 2004	14.45	14.45	14.16	14.24
909	AMEX	IYC	Wed, Apr 7, 2004	14.48	14.48	14.31	14.36
908	AMEX	IYC	Tue, Apr 6, 2004	14.43	14.49	14.40	14.49
907	AMEX	IYC	Mon, Apr 5, 2004	14.31	14.46	14.31	14.46
906	AMEX	IYC	Fri, Apr 2, 2004	14.39	14.39	14.14	14.30
905	AMEX	IYC	Thu, Apr 1, 2004	14.24	14.24	14.14	14.19
904	AMEX	IYC	Wed, Mar 31, 2004	14.25	14.25	14.15	14.24
903	AMEX	IYC	Tue, Mar 30, 2004	14.13	14.20	14.10	14.20
902	AMEX	IYC	Mon, Mar 29, 2004	14.08	14.18	14.07	14.13
901	AMEX	IYC	Fri, Mar 26, 2004	13.96	14.06	13.94	14.00
900	AMEX	IYC	Thu, Mar 25, 2004	13.80	13.97	13.78	13.94
899	AMEX	IYC	Wed, Mar 24, 2004	13.66	13.78	13.62	13.68
898	AMEX	IYC	Tue, Mar 23, 2004	13.74	13.78	13.64	13.69
897	AMEX	IYC	Mon, Mar 22, 2004	13.81	13.81	13.64	13.72
896	AMEX	IYC	Fri, Mar 19, 2004	14.00	14.02	13.88	13.91
895	AMEX	IYC	Thu, Mar 18, 2004	13.98	14.03	13.86	14.00
894	AMEX	IYC	Wed, Mar 17, 2004	13.89	14.01	13.89	14.00
893	AMEX	IYC	Tue, Mar 16, 2004	13.90	13.90	13.74	13.84
892	AMEX	IYC	Mon, Mar 15, 2004	13.94	13.97	13.76	13.79
891	AMEX	IYC	Fri, Mar 12, 2004	13.93	14.01	13.88	14.01
890	AMEX	IYC	Thu, Mar 11, 2004	13.88	14.04	13.79	13.84
889	AMEX	IYC	Wed, Mar 10, 2004	14.26	14.26	13.98	13.98
888	AMEX	IYC	Tue, Mar 9, 2004	14.35	14.35	14.19	14.24
887	AMEX	IYC	Mon, Mar 8, 2004	14.50	14.53	14.35	14.35
886	AMEX	IYC	Fri, Mar 5, 2004	14.39	14.55	14.35	14.48
885	AMEX	IYC	Thu, Mar 4, 2004	14.37	14.47	14.35	14.43
884	AMEX	IYC	Wed, Mar 3, 2004	14.33	14.39	14.23	14.36
883	AMEX	IYC	Tue, Mar 2, 2004	14.41	14.44	14.28	14.35
882	AMEX	IYC	Mon, Mar 1, 2004	14.28	14.43	14.28	14.42
881	AMEX	IYC	Fri, Feb 27, 2004	14.23	14.32	14.19	14.25
880	AMEX	IYC	Thu, Feb 26, 2004	14.15	14.23	14.10	14.20
879	AMEX	IYC	Wed, Feb 25, 2004	14.03	14.16	14.01	14.15
878	AMEX	IYC	Tue, Feb 24, 2004	14.00	14.10	13.96	14.03
877	AMEX	IYC	Mon, Feb 23, 2004	14.19	14.19	14.00	14.04
876	AMEX	IYC	Fri, Feb 20, 2004	14.20	14.20	14.03	14.15
875	AMEX	IYC	Thu, Feb 19, 2004	14.29	14.32	14.13	14.13
874	AMEX	IYC	Wed, Feb 18, 2004	14.26	14.26	14.13	14.17
873	AMEX	IYC	Tue, Feb 17, 2004	14.20	14.27	14.18	14.24
872	AMEX	IYC	Fri, Feb 13, 2004	14.25	14.25	14.03	14.09
871	AMEX	IYC	Thu, Feb 12, 2004	14.30	14.31	14.18	14.23
870	AMEX	IYC	Wed, Feb 11, 2004	14.21	14.33	14.15	14.31
869	AMEX	IYC	Tue, Feb 10, 2004	14.06	14.16	14.05	14.14
868	AMEX	IYC	Mon, Feb 9, 2004	14.08	14.13	14.02	14.04
867	AMEX	IYC	Fri, Feb 6, 2004	13.84	14.04	13.81	14.03
866	AMEX	IYC	Thu, Feb 5, 2004	13.78	13.87	13.78	13.82
865	AMEX	IYC	Wed, Feb 4, 2004	13.73	13.84	13.69	13.73
864	AMEX	IYC	Tue, Feb 3, 2004	13.84	13.87	13.77	13.78
863	AMEX	IYC	Mon, Feb 2, 2004	13.88	13.95	13.75	13.83
862	AMEX	IYC	Fri, Jan 30, 2004	13.84	13.89	13.75	13.79
861	AMEX	IYC	Thu, Jan 29, 2004	13.90	13.90	13.72	13.87
860	AMEX	IYC	Wed, Jan 28, 2004	14.10	14.12	13.75	13.75
859	AMEX	IYC	Tue, Jan 27, 2004	14.23	14.25	14.10	14.12
858	AMEX	IYC	Mon, Jan 26, 2004	14.21	14.23	14.08	14.23
857	AMEX	IYC	Fri, Jan 23, 2004	14.21	14.25	14.11	14.11
856	AMEX	IYC	Thu, Jan 22, 2004	14.13	14.21	14.12	14.15
855	AMEX	IYC	Wed, Jan 21, 2004	13.97	14.13	13.91	14.13
854	AMEX	IYC	Tue, Jan 20, 2004	14.03	14.03	13.87	13.91
853	AMEX	IYC	Fri, Jan 16, 2004	14.06	14.06	13.96	14.01
852	AMEX	IYC	Thu, Jan 15, 2004	13.94	14.08	13.84	14.01
851	AMEX	IYC	Wed, Jan 14, 2004	13.88	13.99	13.88	13.94
850	AMEX	IYC	Tue, Jan 13, 2004	13.94	13.94	13.79	13.86
849	AMEX	IYC	Mon, Jan 12, 2004	13.86	13.91	13.79	13.88
848	AMEX	IYC	Fri, Jan 9, 2004	13.94	13.98	13.88	13.91
847	AMEX	IYC	Thu, Jan 8, 2004	14.03	14.07	13.93	13.98
846	AMEX	IYC	Wed, Jan 7, 2004	13.95	13.98	13.84	13.98
845	AMEX	IYC	Tue, Jan 6, 2004	13.84	13.97	13.84	13.97
844	AMEX	IYC	Mon, Jan 5, 2004	13.75	13.90	13.73	13.87
843	AMEX	IYC	Fri, Jan 2, 2004	13.96	13.99	13.74	13.75
842	AMEX	IYC	Wed, Dec 31, 2003	13.90	13.92	13.83	13.85
841	AMEX	IYC	Tue, Dec 30, 2003	13.86	13.87	13.78	13.82
840	AMEX	IYC	Mon, Dec 29, 2003	13.75	13.83	13.74	13.83
839	AMEX	IYC	Fri, Dec 26, 2003	13.74	13.77	13.70	13.70
838	AMEX	IYC	Wed, Dec 24, 2003	13.70	13.71	13.64	13.70
837	AMEX	IYC	Tue, Dec 23, 2003	13.64	13.80	13.64	13.77
836	AMEX	IYC	Mon, Dec 22, 2003	13.40	13.70	13.40	13.68
835	AMEX	IYC	Fri, Dec 19, 2003	13.65	13.66	13.56	13.65
834	AMEX	IYC	Thu, Dec 18, 2003	13.49	13.63	13.47	13.63
833	AMEX	IYC	Wed, Dec 17, 2003	13.30	13.47	13.30	13.47
832	AMEX	IYC	Tue, Dec 16, 2003	13.37	13.37	13.21	13.32
831	AMEX	IYC	Mon, Dec 15, 2003	13.69	13.69	13.35	13.35
830	AMEX	IYC	Fri, Dec 12, 2003	13.49	13.50	13.39	13.50
829	AMEX	IYC	Thu, Dec 11, 2003	13.34	13.51	13.34	13.45
828	AMEX	IYC	Wed, Dec 10, 2003	13.36	13.37	13.19	13.25
827	AMEX	IYC	Tue, Dec 9, 2003	13.48	13.48	13.33	13.38
826	AMEX	IYC	Mon, Dec 8, 2003	13.40	13.43	13.28	13.39
825	AMEX	IYC	Fri, Dec 5, 2003	13.45	13.48	13.31	13.37
824	AMEX	IYC	Thu, Dec 4, 2003	13.54	13.59	13.35	13.50
823	AMEX	IYC	Wed, Dec 3, 2003	13.70	13.72	13.55	13.55
822	AMEX	IYC	Tue, Dec 2, 2003	13.73	13.74	13.65	13.65
821	AMEX	IYC	Mon, Dec 1, 2003	13.76	13.79	13.67	13.78
820	AMEX	IYC	Fri, Nov 28, 2003	13.68	13.73	13.66	13.70
819	AMEX	IYC	Wed, Nov 26, 2003	13.73	13.73	13.54	13.63
818	AMEX	IYC	Tue, Nov 25, 2003	13.58	13.70	13.57	13.66
817	AMEX	IYC	Mon, Nov 24, 2003	13.33	13.57	13.33	13.57
816	AMEX	IYC	Fri, Nov 21, 2003	13.29	13.32	13.20	13.31
815	AMEX	IYC	Thu, Nov 20, 2003	13.24	13.37	13.18	13.26
814	AMEX	IYC	Wed, Nov 19, 2003	13.18	13.28	13.14	13.27
813	AMEX	IYC	Tue, Nov 18, 2003	13.39	13.45	13.17	13.18
812	AMEX	IYC	Mon, Nov 17, 2003	13.43	13.43	13.23	13.34
811	AMEX	IYC	Fri, Nov 14, 2003	13.65	13.65	13.42	13.46
810	AMEX	IYC	Thu, Nov 13, 2003	13.68	13.68	13.54	13.55
809	AMEX	IYC	Wed, Nov 12, 2003	13.60	13.68	13.55	13.68
808	AMEX	IYC	Tue, Nov 11, 2003	13.54	13.60	13.49	13.54
807	AMEX	IYC	Mon, Nov 10, 2003	13.69	13.69	13.55	13.59
806	AMEX	IYC	Fri, Nov 7, 2003	13.76	13.79	13.68	13.69
805	AMEX	IYC	Thu, Nov 6, 2003	13.55	13.69	13.53	13.66
804	AMEX	IYC	Wed, Nov 5, 2003	13.59	13.62	13.48	13.59
803	AMEX	IYC	Tue, Nov 4, 2003	13.63	13.66	13.58	13.61
802	AMEX	IYC	Mon, Nov 3, 2003	13.63	13.73	13.63	13.70
801	AMEX	IYC	Fri, Oct 31, 2003	13.61	13.61	13.52	13.58
800	AMEX	IYC	Thu, Oct 30, 2003	13.65	13.65	13.48	13.57
799	AMEX	IYC	Wed, Oct 29, 2003	13.53	13.59	13.48	13.57
798	AMEX	IYC	Tue, Oct 28, 2003	13.36	13.53	13.36	13.53
797	AMEX	IYC	Mon, Oct 27, 2003	13.25	13.33	13.23	13.28
796	AMEX	IYC	Fri, Oct 24, 2003	13.10	13.18	13.00	13.12
795	AMEX	IYC	Thu, Oct 23, 2003	13.06	13.23	13.06	13.23
794	AMEX	IYC	Wed, Oct 22, 2003	13.29	13.29	13.13	13.18
793	AMEX	IYC	Tue, Oct 21, 2003	13.31	13.41	13.31	13.34
792	AMEX	IYC	Mon, Oct 20, 2003	13.35	13.36	13.26	13.32
791	AMEX	IYC	Fri, Oct 17, 2003	13.46	13.53	13.30	13.34
790	AMEX	IYC	Thu, Oct 16, 2003	13.40	13.52	13.38	13.50
789	AMEX	IYC	Wed, Oct 15, 2003	13.53	13.53	13.36	13.40
788	AMEX	IYC	Tue, Oct 14, 2003	13.40	13.50	13.35	13.50
787	AMEX	IYC	Mon, Oct 13, 2003	13.38	13.47	13.36	13.38
786	AMEX	IYC	Fri, Oct 10, 2003	13.31	13.34	13.24	13.29
785	AMEX	IYC	Thu, Oct 9, 2003	13.31	13.41	13.24	13.29
784	AMEX	IYC	Wed, Oct 8, 2003	13.21	13.21	13.09	13.12
783	AMEX	IYC	Tue, Oct 7, 2003	13.04	13.20	13.00	13.19
782	AMEX	IYC	Mon, Oct 6, 2003	13.04	13.15	13.00	13.08
781	AMEX	IYC	Fri, Oct 3, 2003	13.09	13.14	12.96	12.96
780	AMEX	IYC	Thu, Oct 2, 2003	12.74	12.88	12.74	12.86
779	AMEX	IYC	Wed, Oct 1, 2003	12.58	12.81	12.57	12.77
778	AMEX	IYC	Tue, Sep 30, 2003	12.53	12.56	12.38	12.47
777	AMEX	IYC	Mon, Sep 29, 2003	12.54	12.56	12.38	12.53
776	AMEX	IYC	Fri, Sep 26, 2003	12.67	12.67	12.50	12.51
775	AMEX	IYC	Thu, Sep 25, 2003	12.73	12.83	12.64	12.64
774	AMEX	IYC	Wed, Sep 24, 2003	13.01	13.01	12.72	12.72
773	AMEX	IYC	Tue, Sep 23, 2003	12.89	13.02	12.88	13.00
772	AMEX	IYC	Mon, Sep 22, 2003	12.93	12.93	12.78	12.86
771	AMEX	IYC	Fri, Sep 19, 2003	13.10	13.10	13.00	13.03
770	AMEX	IYC	Thu, Sep 18, 2003	12.95	13.12	12.95	13.11
769	AMEX	IYC	Wed, Sep 17, 2003	13.03	13.07	12.98	13.01
768	AMEX	IYC	Tue, Sep 16, 2003	12.89	13.04	12.84	13.03
767	AMEX	IYC	Mon, Sep 15, 2003	12.86	12.89	12.79	12.84
766	AMEX	IYC	Fri, Sep 12, 2003	12.77	12.85	12.67	12.80
765	AMEX	IYC	Thu, Sep 11, 2003	12.70	12.89	12.70	12.84
764	AMEX	IYC	Wed, Sep 10, 2003	12.83	12.87	12.70	12.70
763	AMEX	IYC	Tue, Sep 9, 2003	13.00	13.02	12.86	12.89
762	AMEX	IYC	Mon, Sep 8, 2003	13.11	13.37	13.08	13.13
761	AMEX	IYC	Fri, Sep 5, 2003	13.23	13.23	13.08	13.09
760	AMEX	IYC	Thu, Sep 4, 2003	13.21	13.28	13.20	13.27
759	AMEX	IYC	Wed, Sep 3, 2003	13.24	13.28	13.20	13.20
758	AMEX	IYC	Tue, Sep 2, 2003	13.10	13.23	13.00	13.18
757	AMEX	IYC	Fri, Aug 29, 2003	12.93	13.11	12.93	13.03
756	AMEX	IYC	Thu, Aug 28, 2003	12.88	12.98	12.81	12.96
755	AMEX	IYC	Wed, Aug 27, 2003	12.80	12.87	12.78	12.81
754	AMEX	IYC	Tue, Aug 26, 2003	12.75	12.81	12.62	12.81
753	AMEX	IYC	Mon, Aug 25, 2003	12.75	12.77	12.66	12.72
752	AMEX	IYC	Fri, Aug 22, 2003	13.00	13.01	12.78	12.78
751	AMEX	IYC	Thu, Aug 21, 2003	12.85	12.95	12.83	12.93
750	AMEX	IYC	Wed, Aug 20, 2003	12.78	12.84	12.74	12.79
749	AMEX	IYC	Tue, Aug 19, 2003	12.79	12.80	12.70	12.80
748	AMEX	IYC	Mon, Aug 18, 2003	12.69	12.75	12.68	12.75
747	AMEX	IYC	Fri, Aug 15, 2003	12.61	12.61	12.61	12.61
746	AMEX	IYC	Thu, Aug 14, 2003	12.48	12.63	12.44	12.55
745	AMEX	IYC	Wed, Aug 13, 2003	12.61	12.61	12.48	12.50
744	AMEX	IYC	Tue, Aug 12, 2003	12.46	12.58	12.43	12.58
743	AMEX	IYC	Mon, Aug 11, 2003	12.39	12.47	12.31	12.43
742	AMEX	IYC	Fri, Aug 8, 2003	12.33	12.38	12.32	12.36
741	AMEX	IYC	Thu, Aug 7, 2003	12.23	12.26	12.12	12.23
740	AMEX	IYC	Wed, Aug 6, 2003	12.06	12.21	12.02	12.10
739	AMEX	IYC	Tue, Aug 5, 2003	12.22	12.26	12.08	12.10
738	AMEX	IYC	Mon, Aug 4, 2003	12.35	12.39	12.18	12.36
737	AMEX	IYC	Fri, Aug 1, 2003	12.43	12.43	12.31	12.35
736	AMEX	IYC	Thu, Jul 31, 2003	12.46	12.57	12.38	12.46
735	AMEX	IYC	Wed, Jul 30, 2003	12.44	12.49	12.38	12.41
734	AMEX	IYC	Tue, Jul 29, 2003	12.51	12.55	12.35	12.48
733	AMEX	IYC	Mon, Jul 28, 2003	12.49	12.54	12.41	12.50
732	AMEX	IYC	Fri, Jul 25, 2003	12.38	12.46	12.20	12.46
731	AMEX	IYC	Thu, Jul 24, 2003	12.41	12.49	12.31	12.34
730	AMEX	IYC	Wed, Jul 23, 2003	12.35	12.38	12.21	12.34
729	AMEX	IYC	Tue, Jul 22, 2003	12.25	12.39	12.20	12.35
728	AMEX	IYC	Mon, Jul 21, 2003	12.41	12.41	12.25	12.29
727	AMEX	IYC	Fri, Jul 18, 2003	12.48	12.50	12.36	12.43
726	AMEX	IYC	Thu, Jul 17, 2003	12.45	12.53	12.34	12.41
725	AMEX	IYC	Wed, Jul 16, 2003	12.60	12.64	12.47	12.54
724	AMEX	IYC	Tue, Jul 15, 2003	12.73	12.73	12.55	12.60
723	AMEX	IYC	Mon, Jul 14, 2003	12.74	12.78	12.62	12.62
722	AMEX	IYC	Fri, Jul 11, 2003	12.48	12.57	12.45	12.53
721	AMEX	IYC	Thu, Jul 10, 2003	12.50	12.50	12.30	12.40
720	AMEX	IYC	Wed, Jul 9, 2003	12.68	12.68	12.52	12.59
719	AMEX	IYC	Tue, Jul 8, 2003	12.51	12.70	12.51	12.66
718	AMEX	IYC	Mon, Jul 7, 2003	12.40	12.55	12.38	12.55
717	AMEX	IYC	Thu, Jul 3, 2003	12.28	12.35	12.25	12.28
716	AMEX	IYC	Wed, Jul 2, 2003	12.21	12.32	12.19	12.32
715	AMEX	IYC	Tue, Jul 1, 2003	12.11	12.20	11.95	12.20
714	AMEX	IYC	Mon, Jun 30, 2003	12.25	12.28	12.11	12.18
713	AMEX	IYC	Fri, Jun 27, 2003	12.25	12.29	12.07	12.10
712	AMEX	IYC	Thu, Jun 26, 2003	12.04	12.21	12.04	12.21
711	AMEX	IYC	Wed, Jun 25, 2003	12.13	12.25	12.07	12.07
710	AMEX	IYC	Tue, Jun 24, 2003	12.18	12.20	12.05	12.17
709	AMEX	IYC	Mon, Jun 23, 2003	12.20	12.25	12.03	12.03
708	AMEX	IYC	Fri, Jun 20, 2003	12.29	12.33	12.21	12.28
707	AMEX	IYC	Thu, Jun 19, 2003	12.48	12.49	12.26	12.27
706	AMEX	IYC	Wed, Jun 18, 2003	12.45	12.50	12.38	12.42
705	AMEX	IYC	Tue, Jun 17, 2003	12.59	12.59	12.48	12.53
704	AMEX	IYC	Mon, Jun 16, 2003	12.28	12.54	12.28	12.54
703	AMEX	IYC	Fri, Jun 13, 2003	12.44	12.44	12.24	12.27
702	AMEX	IYC	Thu, Jun 12, 2003	12.40	12.44	12.30	12.40
701	AMEX	IYC	Wed, Jun 11, 2003	12.19	12.39	12.15	12.39
700	AMEX	IYC	Tue, Jun 10, 2003	12.19	12.19	12.08	12.17
699	AMEX	IYC	Mon, Jun 9, 2003	12.11	12.19	12.01	12.06
698	AMEX	IYC	Fri, Jun 6, 2003	12.43	12.55	12.23	12.28
697	AMEX	IYC	Thu, Jun 5, 2003	12.12	12.33	12.12	12.31
696	AMEX	IYC	Wed, Jun 4, 2003	11.98	12.23	11.98	12.15
695	AMEX	IYC	Tue, Jun 3, 2003	11.98	12.02	11.91	11.95
694	AMEX	IYC	Mon, Jun 2, 2003	12.03	12.14	11.96	11.96
693	AMEX	IYC	Fri, May 30, 2003	11.75	11.96	11.75	11.86
692	AMEX	IYC	Thu, May 29, 2003	11.77	11.85	11.65	11.69
691	AMEX	IYC	Wed, May 28, 2003	11.74	11.77	11.66	11.68
690	AMEX	IYC	Tue, May 27, 2003	11.33	11.65	11.33	11.65
689	AMEX	IYC	Fri, May 23, 2003	11.38	11.46	11.38	11.41
688	AMEX	IYC	Thu, May 22, 2003	11.32	11.50	11.31	11.45
687	AMEX	IYC	Wed, May 21, 2003	11.25	11.32	11.19	11.29
686	AMEX	IYC	Tue, May 20, 2003	11.29	11.42	11.14	11.25
685	AMEX	IYC	Mon, May 19, 2003	11.51	11.51	11.23	11.24
684	AMEX	IYC	Fri, May 16, 2003	11.57	11.61	11.46	11.57
683	AMEX	IYC	Thu, May 15, 2003	11.65	11.65	11.48	11.60
682	AMEX	IYC	Wed, May 14, 2003	11.68	11.71	11.51	11.54
681	AMEX	IYC	Tue, May 13, 2003	11.70	11.76	11.63	11.70
680	AMEX	IYC	Mon, May 12, 2003	11.50	11.79	11.50	11.77
679	AMEX	IYC	Fri, May 9, 2003	11.44	11.55	11.41	11.55
678	AMEX	IYC	Thu, May 8, 2003	11.43	11.52	11.39	11.39
677	AMEX	IYC	Wed, May 7, 2003	11.53	11.61	11.47	11.53
676	AMEX	IYC	Tue, May 6, 2003	11.45	11.57	11.45	11.56
675	AMEX	IYC	Mon, May 5, 2003	11.53	11.53	11.38	11.42
674	AMEX	IYC	Fri, May 2, 2003	11.28	11.47	11.28	11.47
673	AMEX	IYC	Thu, May 1, 2003	11.21	11.34	11.17	11.34
672	AMEX	IYC	Wed, Apr 30, 2003	11.36	11.45	11.34	11.38
671	AMEX	IYC	Tue, Apr 29, 2003	11.34	11.48	11.29	11.41
670	AMEX	IYC	Mon, Apr 28, 2003	11.06	11.33	11.06	11.31
669	AMEX	IYC	Fri, Apr 25, 2003	11.15	11.15	11.02	11.04
668	AMEX	IYC	Thu, Apr 24, 2003	11.23	11.29	11.15	11.23
667	AMEX	IYC	Wed, Apr 23, 2003	11.25	11.38	11.25	11.37
666	AMEX	IYC	Tue, Apr 22, 2003	11.01	11.33	10.95	11.27
665	AMEX	IYC	Mon, Apr 21, 2003	11.03	11.08	10.99	11.01
664	AMEX	IYC	Thu, Apr 17, 2003	10.94	11.04	10.84	11.04
663	AMEX	IYC	Wed, Apr 16, 2003	11.05	11.06	10.83	10.83
662	AMEX	IYC	Tue, Apr 15, 2003	10.85	11.04	10.85	11.04
661	AMEX	IYC	Mon, Apr 14, 2003	10.70	10.90	10.69	10.90
660	AMEX	IYC	Fri, Apr 11, 2003	10.85	10.87	10.66	10.71
659	AMEX	IYC	Thu, Apr 10, 2003	10.66	10.76	10.55	10.76
658	AMEX	IYC	Wed, Apr 9, 2003	10.70	10.86	10.63	10.65
657	AMEX	IYC	Tue, Apr 8, 2003	10.75	10.84	10.68	10.79
656	AMEX	IYC	Mon, Apr 7, 2003	11.03	11.06	10.77	10.81
655	AMEX	IYC	Fri, Apr 4, 2003	10.69	10.71	10.59	10.69
654	AMEX	IYC	Thu, Apr 3, 2003	10.70	10.75	10.61	10.65
653	AMEX	IYC	Wed, Apr 2, 2003	10.58	10.66	10.53	10.62
652	AMEX	IYC	Tue, Apr 1, 2003	10.26	10.34	10.16	10.24
651	AMEX	IYC	Mon, Mar 31, 2003	10.18	10.35	10.16	10.30
650	AMEX	IYC	Fri, Mar 28, 2003	10.41	10.51	10.39	10.41
649	AMEX	IYC	Thu, Mar 27, 2003	10.40	10.57	10.38	10.52
648	AMEX	IYC	Wed, Mar 26, 2003	10.63	10.63	10.47	10.53
647	AMEX	IYC	Tue, Mar 25, 2003	10.45	10.62	10.37	10.59
646	AMEX	IYC	Mon, Mar 24, 2003	10.55	10.58	10.35	10.40
645	AMEX	IYC	Fri, Mar 21, 2003	10.63	10.89	10.55	10.89
644	AMEX	IYC	Thu, Mar 20, 2003	10.38	10.55	10.22	10.53
643	AMEX	IYC	Wed, Mar 19, 2003	10.33	10.45	10.23	10.45
642	AMEX	IYC	Tue, Mar 18, 2003	10.43	10.43	10.25	10.29
641	AMEX	IYC	Mon, Mar 17, 2003	9.80	10.36	9.80	10.35
640	AMEX	IYC	Fri, Mar 14, 2003	9.90	9.99	9.85	9.93
639	AMEX	IYC	Thu, Mar 13, 2003	9.66	9.90	9.61	9.90
638	AMEX	IYC	Wed, Mar 12, 2003	9.38	9.44	9.30	9.41
637	AMEX	IYC	Tue, Mar 11, 2003	9.58	9.61	9.43	9.43
636	AMEX	IYC	Mon, Mar 10, 2003	9.68	9.71	9.51	9.51
635	AMEX	IYC	Fri, Mar 7, 2003	9.50	9.79	9.50	9.79
634	AMEX	IYC	Thu, Mar 6, 2003	9.62	9.76	9.60	9.67
633	AMEX	IYC	Wed, Mar 5, 2003	9.61	9.69	9.61	9.68
632	AMEX	IYC	Tue, Mar 4, 2003	9.88	9.88	9.63	9.63
631	AMEX	IYC	Mon, Mar 3, 2003	10.12	10.12	9.88	9.92
630	AMEX	IYC	Fri, Feb 28, 2003	10.02	10.03	9.97	10.02
629	AMEX	IYC	Thu, Feb 27, 2003	9.86	9.92	9.80	9.91
628	AMEX	IYC	Wed, Feb 26, 2003	9.81	9.85	9.75	9.80
627	AMEX	IYC	Tue, Feb 25, 2003	9.61	9.91	9.53	9.91
626	AMEX	IYC	Mon, Feb 24, 2003	9.93	9.93	9.73	9.74
625	AMEX	IYC	Fri, Feb 21, 2003	9.80	10.04	9.80	9.99
624	AMEX	IYC	Thu, Feb 20, 2003	9.91	9.95	9.83	9.89
623	AMEX	IYC	Wed, Feb 19, 2003	10.01	10.04	9.83	9.94
622	AMEX	IYC	Tue, Feb 18, 2003	9.94	10.09	9.94	9.99
621	AMEX	IYC	Fri, Feb 14, 2003	9.58	9.82	9.55	9.82
620	AMEX	IYC	Thu, Feb 13, 2003	9.65	9.69	9.45	9.59
619	AMEX	IYC	Wed, Feb 12, 2003	9.76	9.80	9.69	9.70
618	AMEX	IYC	Tue, Feb 11, 2003	9.93	10.00	9.81	9.82
617	AMEX	IYC	Mon, Feb 10, 2003	9.79	9.83	9.70	9.76
616	AMEX	IYC	Fri, Feb 7, 2003	10.00	10.00	9.75	9.83
615	AMEX	IYC	Thu, Feb 6, 2003	9.93	9.98	9.84	9.90
614	AMEX	IYC	Wed, Feb 5, 2003	10.00	10.13	9.90	9.93
613	AMEX	IYC	Tue, Feb 4, 2003	9.96	10.01	9.90	9.98
612	AMEX	IYC	Mon, Feb 3, 2003	10.24	10.30	10.14	10.15
611	AMEX	IYC	Fri, Jan 31, 2003	10.04	10.22	10.04	10.11
610	AMEX	IYC	Thu, Jan 30, 2003	10.26	10.32	10.01	10.09
609	AMEX	IYC	Wed, Jan 29, 2003	10.08	10.40	10.03	10.32
608	AMEX	IYC	Tue, Jan 28, 2003	10.10	10.23	10.10	10.17
607	AMEX	IYC	Mon, Jan 27, 2003	10.20	10.29	10.04	10.07
606	AMEX	IYC	Fri, Jan 24, 2003	10.50	10.51	10.24	10.32
605	AMEX	IYC	Thu, Jan 23, 2003	10.45	10.60	10.37	10.60
604	AMEX	IYC	Wed, Jan 22, 2003	10.45	10.53	10.34	10.37
603	AMEX	IYC	Tue, Jan 21, 2003	10.82	10.82	10.48	10.54
602	AMEX	IYC	Fri, Jan 17, 2003	10.83	10.89	10.76	10.82
601	AMEX	IYC	Thu, Jan 16, 2003	10.93	11.05	10.85	10.95
600	AMEX	IYC	Wed, Jan 15, 2003	11.00	11.01	10.88	10.94
599	AMEX	IYC	Tue, Jan 14, 2003	11.03	11.07	10.95	10.99
598	AMEX	IYC	Mon, Jan 13, 2003	11.18	11.18	10.98	11.05
597	AMEX	IYC	Fri, Jan 10, 2003	10.88	11.10	10.88	11.05
596	AMEX	IYC	Thu, Jan 9, 2003	10.80	11.00	10.80	11.00
595	AMEX	IYC	Wed, Jan 8, 2003	10.83	10.88	10.70	10.73
594	AMEX	IYC	Tue, Jan 7, 2003	10.85	10.93	10.78	10.84
593	AMEX	IYC	Mon, Jan 6, 2003	10.70	10.91	10.65	10.89
592	AMEX	IYC	Fri, Jan 3, 2003	10.70	10.79	10.64	10.71
591	AMEX	IYC	Thu, Jan 2, 2003	10.58	10.85	10.54	10.80
590	AMEX	IYC	Tue, Dec 31, 2002	10.38	10.50	10.29	10.47
589	AMEX	IYC	Mon, Dec 30, 2002	10.25	10.43	10.18	10.33
588	AMEX	IYC	Fri, Dec 27, 2002	10.48	10.48	10.25	10.30
587	AMEX	IYC	Thu, Dec 26, 2002	10.44	10.61	10.42	10.42
586	AMEX	IYC	Tue, Dec 24, 2002	10.43	10.50	10.41	10.49
585	AMEX	IYC	Mon, Dec 23, 2002	10.44	10.59	10.44	10.46
584	AMEX	IYC	Fri, Dec 20, 2002	10.61	10.63	10.50	10.58
583	AMEX	IYC	Thu, Dec 19, 2002	10.43	10.68	10.40	10.46
582	AMEX	IYC	Wed, Dec 18, 2002	10.73	10.73	10.49	10.61
581	AMEX	IYC	Tue, Dec 17, 2002	10.83	10.83	10.71	10.75
580	AMEX	IYC	Mon, Dec 16, 2002	10.68	10.90	10.68	10.90
579	AMEX	IYC	Fri, Dec 13, 2002	10.78	10.83	10.63	10.69
578	AMEX	IYC	Thu, Dec 12, 2002	10.91	10.95	10.79	10.92
577	AMEX	IYC	Wed, Dec 11, 2002	10.88	10.94	10.78	10.91
576	AMEX	IYC	Tue, Dec 10, 2002	10.75	10.92	10.69	10.92
575	AMEX	IYC	Mon, Dec 9, 2002	10.94	10.94	10.72	10.72
574	AMEX	IYC	Fri, Dec 6, 2002	10.89	11.12	10.89	11.06
573	AMEX	IYC	Thu, Dec 5, 2002	11.15	11.15	10.99	11.06
572	AMEX	IYC	Wed, Dec 4, 2002	10.84	11.24	10.83	11.13
571	AMEX	IYC	Tue, Dec 3, 2002	11.38	11.38	11.09	11.12
570	AMEX	IYC	Mon, Dec 2, 2002	11.75	11.82	11.40	11.51
569	AMEX	IYC	Fri, Nov 29, 2002	11.60	11.60	11.46	11.46
568	AMEX	IYC	Wed, Nov 27, 2002	11.24	11.53	11.24	11.53
567	AMEX	IYC	Tue, Nov 26, 2002	11.30	11.33	11.11	11.11
566	AMEX	IYC	Mon, Nov 25, 2002	11.29	11.41	11.25	11.36
565	AMEX	IYC	Fri, Nov 22, 2002	11.23	11.42	11.23	11.32
564	AMEX	IYC	Thu, Nov 21, 2002	11.06	11.29	11.06	11.27
563	AMEX	IYC	Wed, Nov 20, 2002	10.91	11.05	10.85	10.95
562	AMEX	IYC	Tue, Nov 19, 2002	11.04	11.04	10.85	10.93
561	AMEX	IYC	Mon, Nov 18, 2002	11.35	11.35	11.08	11.12
560	AMEX	IYC	Fri, Nov 15, 2002	11.15	11.29	11.13	11.26
559	AMEX	IYC	Thu, Nov 14, 2002	11.09	11.18	11.03	11.11
558	AMEX	IYC	Wed, Nov 13, 2002	10.78	10.97	10.64	10.88
557	AMEX	IYC	Tue, Nov 12, 2002	10.66	10.96	10.66	10.80
556	AMEX	IYC	Mon, Nov 11, 2002	10.83	10.83	10.64	10.65
555	AMEX	IYC	Fri, Nov 8, 2002	11.07	11.10	10.84	10.92
554	AMEX	IYC	Thu, Nov 7, 2002	11.25	11.25	11.00	11.03
553	AMEX	IYC	Wed, Nov 6, 2002	11.25	11.35	11.12	11.31
552	AMEX	IYC	Tue, Nov 5, 2002	11.06	11.21	11.00	11.21
551	AMEX	IYC	Mon, Nov 4, 2002	11.24	11.31	11.00	11.06
550	AMEX	IYC	Fri, Nov 1, 2002	10.81	11.10	10.81	11.10
549	AMEX	IYC	Thu, Oct 31, 2002	10.96	11.06	10.85	10.93
548	AMEX	IYC	Wed, Oct 30, 2002	11.03	11.08	10.84	10.96
547	AMEX	IYC	Tue, Oct 29, 2002	11.10	11.15	10.79	11.10
546	AMEX	IYC	Mon, Oct 28, 2002	11.46	11.46	11.11	11.11
545	AMEX	IYC	Fri, Oct 25, 2002	11.02	11.32	11.00	11.30
544	AMEX	IYC	Thu, Oct 24, 2002	11.39	11.41	11.05	11.11
543	AMEX	IYC	Wed, Oct 23, 2002	11.01	11.28	11.01	11.28
542	AMEX	IYC	Tue, Oct 22, 2002	11.15	11.27	10.99	11.11
541	AMEX	IYC	Mon, Oct 21, 2002	10.90	11.19	10.78	11.13
540	AMEX	IYC	Fri, Oct 18, 2002	10.74	10.95	10.65	10.89
539	AMEX	IYC	Thu, Oct 17, 2002	10.90	10.90	10.76	10.76
538	AMEX	IYC	Wed, Oct 16, 2002	10.78	10.80	10.56	10.58
537	AMEX	IYC	Tue, Oct 15, 2002	10.78	10.88	10.71	10.88
536	AMEX	IYC	Mon, Oct 14, 2002	10.20	10.44	10.20	10.38
535	AMEX	IYC	Fri, Oct 11, 2002	10.10	10.41	10.10	10.30
534	AMEX	IYC	Thu, Oct 10, 2002	9.58	9.89	9.33	9.86
533	AMEX	IYC	Wed, Oct 9, 2002	9.68	9.80	9.56	9.60
532	AMEX	IYC	Tue, Oct 8, 2002	9.81	10.03	9.59	9.91
531	AMEX	IYC	Mon, Oct 7, 2002	10.08	10.08	9.63	9.64
530	AMEX	IYC	Fri, Oct 4, 2002	10.25	10.25	9.88	10.09
529	AMEX	IYC	Thu, Oct 3, 2002	10.19	10.43	10.16	10.23
528	AMEX	IYC	Wed, Oct 2, 2002	10.41	10.64	10.26	10.30
527	AMEX	IYC	Tue, Oct 1, 2002	10.30	10.50	10.06	10.48
526	AMEX	IYC	Mon, Sep 30, 2002	10.31	10.43	10.10	10.26
525	AMEX	IYC	Fri, Sep 27, 2002	10.90	10.98	10.66	10.66
524	AMEX	IYC	Thu, Sep 26, 2002	10.78	11.00	10.78	11.00
523	AMEX	IYC	Wed, Sep 25, 2002	10.55	10.75	10.40	10.68
522	AMEX	IYC	Tue, Sep 24, 2002	10.44	10.58	10.40	10.43
521	AMEX	IYC	Mon, Sep 23, 2002	10.75	10.75	10.54	10.68
520	AMEX	IYC	Fri, Sep 20, 2002	10.93	10.95	10.80	10.93
519	AMEX	IYC	Thu, Sep 19, 2002	10.98	11.11	10.80	10.83
518	AMEX	IYC	Wed, Sep 18, 2002	11.21	11.23	10.93	11.21
517	AMEX	IYC	Tue, Sep 17, 2002	11.55	11.55	11.15	11.15
516	AMEX	IYC	Mon, Sep 16, 2002	11.38	11.40	11.25	11.34
515	AMEX	IYC	Fri, Sep 13, 2002	11.10	11.38	11.09	11.38
514	AMEX	IYC	Thu, Sep 12, 2002	11.43	11.43	11.21	11.24
513	AMEX	IYC	Wed, Sep 11, 2002	11.68	11.68	11.50	11.52
512	AMEX	IYC	Tue, Sep 10, 2002	11.40	11.53	11.34	11.53
511	AMEX	IYC	Mon, Sep 9, 2002	11.23	11.42	11.09	11.38
510	AMEX	IYC	Fri, Sep 6, 2002	11.05	11.30	11.05	11.30
509	AMEX	IYC	Thu, Sep 5, 2002	10.80	11.00	10.75	10.86
508	AMEX	IYC	Wed, Sep 4, 2002	10.86	11.13	10.78	11.13
507	AMEX	IYC	Tue, Sep 3, 2002	11.04	11.08	10.85	10.87
506	AMEX	IYC	Fri, Aug 30, 2002	11.16	11.40	11.16	11.25
505	AMEX	IYC	Thu, Aug 29, 2002	11.00	11.35	10.99	11.25
504	AMEX	IYC	Wed, Aug 28, 2002	11.25	11.29	11.10	11.22
503	AMEX	IYC	Tue, Aug 27, 2002	11.63	11.63	11.31	11.31
502	AMEX	IYC	Mon, Aug 26, 2002	11.50	11.61	11.31	11.57
501	AMEX	IYC	Fri, Aug 23, 2002	11.68	11.69	11.44	11.44
500	AMEX	IYC	Thu, Aug 22, 2002	11.58	11.85	11.58	11.85
499	AMEX	IYC	Wed, Aug 21, 2002	11.68	11.73	11.40	11.69
498	AMEX	IYC	Tue, Aug 20, 2002	11.54	11.54	11.36	11.43
497	AMEX	IYC	Mon, Aug 19, 2002	11.18	11.54	11.18	11.54
496	AMEX	IYC	Fri, Aug 16, 2002	11.08	11.30	11.05	11.14
495	AMEX	IYC	Thu, Aug 15, 2002	10.98	11.21	10.90	11.21
494	AMEX	IYC	Wed, Aug 14, 2002	10.36	10.82	10.29	10.82
493	AMEX	IYC	Tue, Aug 13, 2002	10.38	10.61	10.26	10.26
492	AMEX	IYC	Mon, Aug 12, 2002	10.38	10.48	10.35	10.45
491	AMEX	IYC	Fri, Aug 9, 2002	10.38	10.64	10.38	10.53
490	AMEX	IYC	Thu, Aug 8, 2002	10.35	10.56	10.15	10.54
489	AMEX	IYC	Wed, Aug 7, 2002	10.45	10.45	10.19	10.39
488	AMEX	IYC	Tue, Aug 6, 2002	10.16	10.40	10.16	10.20
487	AMEX	IYC	Mon, Aug 5, 2002	10.20	10.20	9.86	9.89
486	AMEX	IYC	Fri, Aug 2, 2002	10.63	10.63	10.08	10.25
485	AMEX	IYC	Thu, Aug 1, 2002	11.00	11.00	10.65	10.65
484	AMEX	IYC	Wed, Jul 31, 2002	11.05	11.05	10.81	10.97
483	AMEX	IYC	Tue, Jul 30, 2002	10.97	11.25	10.93	11.10
482	AMEX	IYC	Mon, Jul 29, 2002	10.76	11.15	10.75	11.11
481	AMEX	IYC	Fri, Jul 26, 2002	10.28	10.50	10.28	10.49
480	AMEX	IYC	Thu, Jul 25, 2002	10.33	10.56	9.99	10.31
479	AMEX	IYC	Wed, Jul 24, 2002	9.58	10.54	9.58	10.54
478	AMEX	IYC	Tue, Jul 23, 2002	10.18	10.30	9.85	9.94
477	AMEX	IYC	Mon, Jul 22, 2002	10.38	10.47	9.93	10.10
476	AMEX	IYC	Fri, Jul 19, 2002	10.58	10.61	10.35	10.38
475	AMEX	IYC	Thu, Jul 18, 2002	11.05	11.10	10.78	10.81
474	AMEX	IYC	Wed, Jul 17, 2002	11.33	11.33	10.78	10.94
473	AMEX	IYC	Tue, Jul 16, 2002	11.23	11.25	10.95	10.95
472	AMEX	IYC	Mon, Jul 15, 2002	11.22	11.25	10.76	11.23
471	AMEX	IYC	Fri, Jul 12, 2002	11.45	11.57	11.29	11.38
470	AMEX	IYC	Thu, Jul 11, 2002	11.40	11.58	11.19	11.58
469	AMEX	IYC	Wed, Jul 10, 2002	11.99	12.05	11.55	11.55
468	AMEX	IYC	Tue, Jul 9, 2002	12.26	12.30	11.91	11.91
467	AMEX	IYC	Mon, Jul 8, 2002	12.40	12.40	12.18	12.18
466	AMEX	IYC	Fri, Jul 5, 2002	12.23	12.44	12.18	12.39
465	AMEX	IYC	Wed, Jul 3, 2002	11.75	12.00	11.59	12.00
464	AMEX	IYC	Tue, Jul 2, 2002	12.04	12.04	11.70	11.75
463	AMEX	IYC	Mon, Jul 1, 2002	12.48	12.48	12.06	12.06
462	AMEX	IYC	Fri, Jun 28, 2002	12.41	12.60	12.39	12.44
461	AMEX	IYC	Thu, Jun 27, 2002	12.38	12.44	11.99	12.33
460	AMEX	IYC	Wed, Jun 26, 2002	12.10	12.35	12.08	12.22
459	AMEX	IYC	Tue, Jun 25, 2002	12.73	12.74	12.43	12.45
458	AMEX	IYC	Mon, Jun 24, 2002	12.60	12.76	12.30	12.59
457	AMEX	IYC	Fri, Jun 21, 2002	12.75	12.75	12.52	12.52
456	AMEX	IYC	Thu, Jun 20, 2002	13.10	13.10	12.88	12.90
455	AMEX	IYC	Wed, Jun 19, 2002	13.13	13.31	13.08	13.08
454	AMEX	IYC	Tue, Jun 18, 2002	13.15	13.26	13.15	13.25
453	AMEX	IYC	Mon, Jun 17, 2002	12.90	13.19	12.90	13.19
452	AMEX	IYC	Fri, Jun 14, 2002	12.68	12.85	12.53	12.85
451	AMEX	IYC	Thu, Jun 13, 2002	13.00	13.09	12.90	12.90
450	AMEX	IYC	Wed, Jun 12, 2002	13.15	13.18	12.86	13.00
449	AMEX	IYC	Tue, Jun 11, 2002	13.41	13.54	13.16	13.16
448	AMEX	IYC	Mon, Jun 10, 2002	13.36	13.44	13.28	13.34
447	AMEX	IYC	Fri, Jun 7, 2002	13.08	13.30	13.08	13.26
446	AMEX	IYC	Thu, Jun 6, 2002	13.44	13.44	13.18	13.25
445	AMEX	IYC	Wed, Jun 5, 2002	13.42	13.49	13.35	13.45
444	AMEX	IYC	Tue, Jun 4, 2002	13.28	13.30	13.17	13.28
443	AMEX	IYC	Mon, Jun 3, 2002	13.69	13.78	13.43	13.43
442	AMEX	IYC	Fri, May 31, 2002	13.63	13.82	13.63	13.71
441	AMEX	IYC	Thu, May 30, 2002	13.51	13.65	13.45	13.58
440	AMEX	IYC	Wed, May 29, 2002	13.69	13.75	13.65	13.68
439	AMEX	IYC	Tue, May 28, 2002	13.90	13.90	13.63	13.69
438	AMEX	IYC	Fri, May 24, 2002	14.00	14.02	13.90	13.95
437	AMEX	IYC	Thu, May 23, 2002	13.91	13.96	13.77	13.95
436	AMEX	IYC	Wed, May 22, 2002	13.75	13.89	13.68	13.81
435	AMEX	IYC	Tue, May 21, 2002	14.24	14.24	13.84	13.84
434	AMEX	IYC	Mon, May 20, 2002	14.26	14.26	14.13	14.17
433	AMEX	IYC	Fri, May 17, 2002	14.13	14.27	14.10	14.26
432	AMEX	IYC	Thu, May 16, 2002	14.14	14.20	14.09	14.13
431	AMEX	IYC	Wed, May 15, 2002	14.08	14.24	14.05	14.05
430	AMEX	IYC	Tue, May 14, 2002	13.95	14.04	13.90	14.04
429	AMEX	IYC	Mon, May 13, 2002	13.50	13.66	13.48	13.66
428	AMEX	IYC	Fri, May 10, 2002	13.71	13.76	13.50	13.52
427	AMEX	IYC	Thu, May 9, 2002	13.80	13.83	13.70	13.70
426	AMEX	IYC	Wed, May 8, 2002	13.86	13.90	13.75	13.90
425	AMEX	IYC	Tue, May 7, 2002	13.63	13.70	13.57	13.65
424	AMEX	IYC	Mon, May 6, 2002	13.80	13.86	13.54	13.54
423	AMEX	IYC	Fri, May 3, 2002	13.88	13.90	13.72	13.83
422	AMEX	IYC	Thu, May 2, 2002	13.96	14.00	13.86	13.90
421	AMEX	IYC	Wed, May 1, 2002	13.74	13.96	13.61	13.95
420	AMEX	IYC	Tue, Apr 30, 2002	13.64	13.79	13.64	13.73
419	AMEX	IYC	Mon, Apr 29, 2002	13.83	13.86	13.64	13.64
418	AMEX	IYC	Fri, Apr 26, 2002	14.14	14.14	13.85	13.89
417	AMEX	IYC	Thu, Apr 25, 2002	13.98	14.10	13.98	14.10
416	AMEX	IYC	Wed, Apr 24, 2002	14.19	14.26	14.04	14.04
415	AMEX	IYC	Tue, Apr 23, 2002	14.05	14.21	14.05	14.14
414	AMEX	IYC	Mon, Apr 22, 2002	14.30	14.30	14.09	14.13
413	AMEX	IYC	Fri, Apr 19, 2002	14.30	14.34	14.25	14.30
412	AMEX	IYC	Thu, Apr 18, 2002	14.28	14.30	14.09	14.24
411	AMEX	IYC	Wed, Apr 17, 2002	14.35	14.35	14.17	14.21
410	AMEX	IYC	Tue, Apr 16, 2002	14.24	14.33	14.21	14.31
409	AMEX	IYC	Mon, Apr 15, 2002	14.19	14.19	14.08	14.11
408	AMEX	IYC	Fri, Apr 12, 2002	14.11	14.21	14.07	14.21
407	AMEX	IYC	Thu, Apr 11, 2002	14.25	14.25	13.99	14.03
406	AMEX	IYC	Wed, Apr 10, 2002	14.17	14.31	14.16	14.31
405	AMEX	IYC	Tue, Apr 9, 2002	14.18	14.24	14.13	14.19
404	AMEX	IYC	Mon, Apr 8, 2002	13.89	14.11	13.85	14.11
403	AMEX	IYC	Fri, Apr 5, 2002	13.95	14.05	13.88	13.99
402	AMEX	IYC	Thu, Apr 4, 2002	13.75	13.93	13.75	13.89
401	AMEX	IYC	Wed, Apr 3, 2002	13.89	13.97	13.66	13.75
400	AMEX	IYC	Tue, Apr 2, 2002	13.99	13.99	13.85	13.85
399	AMEX	IYC	Mon, Apr 1, 2002	14.00	14.08	13.88	14.08
398	AMEX	IYC	Thu, Mar 28, 2002	14.20	14.34	14.20	14.26
397	AMEX	IYC	Wed, Mar 27, 2002	14.08	14.24	14.08	14.17
396	AMEX	IYC	Tue, Mar 26, 2002	14.14	14.29	14.03	14.08
395	AMEX	IYC	Mon, Mar 25, 2002	14.35	14.37	14.14	14.14
394	AMEX	IYC	Fri, Mar 22, 2002	14.30	14.46	14.25	14.36
393	AMEX	IYC	Thu, Mar 21, 2002	14.49	14.49	14.25	14.44
392	AMEX	IYC	Wed, Mar 20, 2002	14.55	14.68	14.49	14.50
391	AMEX	IYC	Tue, Mar 19, 2002	14.65	14.73	14.63	14.69
390	AMEX	IYC	Mon, Mar 18, 2002	14.73	14.73	14.52	14.66
389	AMEX	IYC	Fri, Mar 15, 2002	14.41	14.61	14.35	14.61
388	AMEX	IYC	Thu, Mar 14, 2002	14.39	14.44	14.30	14.38
387	AMEX	IYC	Wed, Mar 13, 2002	14.33	14.40	14.29	14.36
386	AMEX	IYC	Tue, Mar 12, 2002	14.25	14.45	14.25	14.45
385	AMEX	IYC	Mon, Mar 11, 2002	14.38	14.52	14.28	14.45
384	AMEX	IYC	Fri, Mar 8, 2002	14.48	14.54	14.39	14.43
383	AMEX	IYC	Thu, Mar 7, 2002	14.48	14.48	14.20	14.32
382	AMEX	IYC	Wed, Mar 6, 2002	14.19	14.37	14.19	14.33
381	AMEX	IYC	Tue, Mar 5, 2002	14.34	14.41	14.08	14.09
380	AMEX	IYC	Mon, Mar 4, 2002	14.23	14.41	14.21	14.40
379	AMEX	IYC	Fri, Mar 1, 2002	14.04	14.20	13.99	14.20
378	AMEX	IYC	Thu, Feb 28, 2002	14.01	14.05	13.88	13.88
377	AMEX	IYC	Wed, Feb 27, 2002	14.04	14.04	13.86	13.89
376	AMEX	IYC	Tue, Feb 26, 2002	13.98	14.01	13.80	13.96
375	AMEX	IYC	Mon, Feb 25, 2002	13.70	13.90	13.70	13.88
374	AMEX	IYC	Fri, Feb 22, 2002	13.45	13.66	13.38	13.64
373	AMEX	IYC	Thu, Feb 21, 2002	13.71	13.80	13.55	13.60
372	AMEX	IYC	Wed, Feb 20, 2002	13.49	13.74	13.43	13.74
371	AMEX	IYC	Tue, Feb 19, 2002	13.64	13.64	13.48	13.48
370	AMEX	IYC	Fri, Feb 15, 2002	13.95	13.95	13.73	13.74
369	AMEX	IYC	Thu, Feb 14, 2002	14.00	14.04	13.90	13.94
368	AMEX	IYC	Wed, Feb 13, 2002	13.85	14.04	13.85	13.93
367	AMEX	IYC	Tue, Feb 12, 2002	13.79	13.80	13.69	13.80
366	AMEX	IYC	Mon, Feb 11, 2002	13.60	13.83	13.60	13.79
365	AMEX	IYC	Fri, Feb 8, 2002	13.30	13.58	13.30	13.58
364	AMEX	IYC	Thu, Feb 7, 2002	13.36	13.44	13.25	13.34
363	AMEX	IYC	Wed, Feb 6, 2002	13.38	13.38	13.20	13.24
362	AMEX	IYC	Tue, Feb 5, 2002	13.35	13.45	13.28	13.34
361	AMEX	IYC	Mon, Feb 4, 2002	13.55	13.56	13.30	13.36
360	AMEX	IYC	Fri, Feb 1, 2002	13.78	13.78	13.58	13.65
359	AMEX	IYC	Thu, Jan 31, 2002	13.66	13.78	13.59	13.78
358	AMEX	IYC	Wed, Jan 30, 2002	13.36	13.64	13.20	13.63
357	AMEX	IYC	Tue, Jan 29, 2002	13.80	13.81	13.46	13.48
356	AMEX	IYC	Mon, Jan 28, 2002	13.73	13.74	13.60	13.73
355	AMEX	IYC	Fri, Jan 25, 2002	13.66	13.66	13.54	13.60
354	AMEX	IYC	Thu, Jan 24, 2002	13.74	13.79	13.63	13.66
353	AMEX	IYC	Wed, Jan 23, 2002	13.45	13.66	13.38	13.59
352	AMEX	IYC	Tue, Jan 22, 2002	13.54	13.63	13.43	13.43
351	AMEX	IYC	Fri, Jan 18, 2002	13.51	13.55	13.44	13.51
350	AMEX	IYC	Thu, Jan 17, 2002	13.53	13.53	13.38	13.51
349	AMEX	IYC	Wed, Jan 16, 2002	13.60	13.60	13.41	13.50
348	AMEX	IYC	Tue, Jan 15, 2002	13.65	13.72	13.56	13.69
347	AMEX	IYC	Mon, Jan 14, 2002	13.66	13.73	13.55	13.55
346	AMEX	IYC	Fri, Jan 11, 2002	13.90	13.91	13.69	13.75
345	AMEX	IYC	Thu, Jan 10, 2002	13.88	13.95	13.83	13.90
344	AMEX	IYC	Wed, Jan 9, 2002	14.15	14.15	13.90	13.90
343	AMEX	IYC	Tue, Jan 8, 2002	14.01	14.16	14.01	14.09
342	AMEX	IYC	Mon, Jan 7, 2002	14.20	14.23	14.10	14.11
341	AMEX	IYC	Fri, Jan 4, 2002	13.98	14.10	13.94	14.07
340	AMEX	IYC	Thu, Jan 3, 2002	13.84	13.92	13.78	13.92
339	AMEX	IYC	Wed, Jan 2, 2002	13.85	13.91	13.68	13.84
338	AMEX	IYC	Mon, Dec 31, 2001	14.05	14.05	13.91	13.91
337	AMEX	IYC	Fri, Dec 28, 2001	13.98	14.09	13.94	14.05
336	AMEX	IYC	Thu, Dec 27, 2001	13.89	13.93	13.81	13.93
335	AMEX	IYC	Wed, Dec 26, 2001	13.68	13.88	13.68	13.73
334	AMEX	IYC	Mon, Dec 24, 2001	13.65	13.78	13.63	13.67
333	AMEX	IYC	Fri, Dec 21, 2001	13.68	13.70	13.56	13.70
332	AMEX	IYC	Thu, Dec 20, 2001	13.69	13.75	13.56	13.60
331	AMEX	IYC	Wed, Dec 19, 2001	13.53	13.70	13.48	13.64
330	AMEX	IYC	Tue, Dec 18, 2001	13.61	13.71	13.57	13.64
329	AMEX	IYC	Mon, Dec 17, 2001	13.43	13.56	13.43	13.54
328	AMEX	IYC	Fri, Dec 14, 2001	13.35	13.49	13.12	13.45
327	AMEX	IYC	Thu, Dec 13, 2001	13.25	13.43	13.25	13.39
326	AMEX	IYC	Wed, Dec 12, 2001	13.47	13.55	13.38	13.55
325	AMEX	IYC	Tue, Dec 11, 2001	13.48	13.58	13.38	13.45
324	AMEX	IYC	Mon, Dec 10, 2001	13.68	13.75	13.44	13.44
323	AMEX	IYC	Fri, Dec 7, 2001	13.89	13.89	13.69	13.74
322	AMEX	IYC	Thu, Dec 6, 2001	13.95	14.02	13.85	13.94
321	AMEX	IYC	Wed, Dec 5, 2001	13.61	14.04	13.61	14.00
320	AMEX	IYC	Tue, Dec 4, 2001	13.40	13.47	13.30	13.47
319	AMEX	IYC	Mon, Dec 3, 2001	13.31	13.42	13.31	13.34
318	AMEX	IYC	Fri, Nov 30, 2001	13.44	13.54	13.44	13.51
317	AMEX	IYC	Thu, Nov 29, 2001	13.31	13.35	13.20	13.33
316	AMEX	IYC	Wed, Nov 28, 2001	13.41	13.46	13.31	13.31
315	AMEX	IYC	Tue, Nov 27, 2001	13.60	13.64	13.44	13.54
314	AMEX	IYC	Mon, Nov 26, 2001	13.60	13.68	13.55	13.66
313	AMEX	IYC	Fri, Nov 23, 2001	13.33	13.51	13.33	13.45
312	AMEX	IYC	Wed, Nov 21, 2001	13.46	13.46	13.25	13.35
311	AMEX	IYC	Tue, Nov 20, 2001	13.53	13.62	13.46	13.46
310	AMEX	IYC	Mon, Nov 19, 2001	13.49	13.65	13.49	13.65
309	AMEX	IYC	Fri, Nov 16, 2001	13.58	13.58	13.26	13.41
308	AMEX	IYC	Thu, Nov 15, 2001	13.35	13.59	13.35	13.51
307	AMEX	IYC	Wed, Nov 14, 2001	13.33	13.43	13.30	13.41
306	AMEX	IYC	Tue, Nov 13, 2001	12.90	13.12	12.90	13.12
305	AMEX	IYC	Mon, Nov 12, 2001	12.58	12.81	12.52	12.76
304	AMEX	IYC	Fri, Nov 9, 2001	12.71	12.79	12.64	12.78
303	AMEX	IYC	Thu, Nov 8, 2001	12.81	12.92	12.77	12.77
302	AMEX	IYC	Wed, Nov 7, 2001	12.69	12.74	12.63	12.63
301	AMEX	IYC	Tue, Nov 6, 2001	12.55	12.75	12.48	12.75
300	AMEX	IYC	Mon, Nov 5, 2001	12.50	12.52	12.46	12.50
299	AMEX	IYC	Fri, Nov 2, 2001	12.16	12.29	12.13	12.24
298	AMEX	IYC	Thu, Nov 1, 2001	12.00	12.18	11.91	12.16
297	AMEX	IYC	Wed, Oct 31, 2001	11.99	12.04	11.90	12.03
296	AMEX	IYC	Tue, Oct 30, 2001	11.80	11.85	11.71	11.78
295	AMEX	IYC	Mon, Oct 29, 2001	12.30	12.31	12.10	12.16
294	AMEX	IYC	Fri, Oct 26, 2001	12.36	12.49	12.36	12.48
293	AMEX	IYC	Thu, Oct 25, 2001	12.10	12.39	12.06	12.39
292	AMEX	IYC	Wed, Oct 24, 2001	12.44	12.44	12.27	12.28
291	AMEX	IYC	Tue, Oct 23, 2001	12.26	12.53	12.26	12.37
290	AMEX	IYC	Mon, Oct 22, 2001	12.25	12.34	12.15	12.34
289	AMEX	IYC	Fri, Oct 19, 2001	11.99	12.23	11.93	12.23
288	AMEX	IYC	Thu, Oct 18, 2001	12.14	12.15	12.05	12.11
287	AMEX	IYC	Wed, Oct 17, 2001	12.58	12.60	12.14	12.14
286	AMEX	IYC	Tue, Oct 16, 2001	12.50	12.65	12.45	12.57
285	AMEX	IYC	Mon, Oct 15, 2001	12.25	12.42	12.25	12.42
284	AMEX	IYC	Fri, Oct 12, 2001	12.58	12.58	12.22	12.30
283	AMEX	IYC	Thu, Oct 11, 2001	12.59	12.67	12.56	12.61
282	AMEX	IYC	Wed, Oct 10, 2001	11.79	12.21	11.79	12.18
281	AMEX	IYC	Tue, Oct 9, 2001	11.85	11.89	11.83	11.87
280	AMEX	IYC	Mon, Oct 8, 2001	11.95	12.08	11.91	11.91
279	AMEX	IYC	Fri, Oct 5, 2001	12.23	12.23	11.99	12.19
278	AMEX	IYC	Thu, Oct 4, 2001	12.39	12.46	12.25	12.25
277	AMEX	IYC	Wed, Oct 3, 2001	11.78	12.40	11.78	12.40
276	AMEX	IYC	Tue, Oct 2, 2001	11.63	11.85	11.61	11.72
275	AMEX	IYC	Mon, Oct 1, 2001	11.71	11.73	11.51	11.65
274	AMEX	IYC	Fri, Sep 28, 2001	11.58	11.80	11.58	11.78
273	AMEX	IYC	Thu, Sep 27, 2001	11.30	11.36	11.19	11.35
272	AMEX	IYC	Wed, Sep 26, 2001	11.54	11.54	11.29	11.29
271	AMEX	IYC	Tue, Sep 25, 2001	11.40	11.44	11.33	11.44
270	AMEX	IYC	Mon, Sep 24, 2001	11.23	11.43	11.21	11.39
269	AMEX	IYC	Fri, Sep 21, 2001	10.35	10.83	10.35	10.83
268	AMEX	IYC	Thu, Sep 20, 2001	11.04	11.04	10.76	10.76
267	AMEX	IYC	Wed, Sep 19, 2001	11.44	11.44	10.88	10.98
266	AMEX	IYC	Tue, Sep 18, 2001	11.38	11.65	11.38	11.41
265	AMEX	IYC	Mon, Sep 17, 2001	11.63	11.75	11.50	11.60
264	AMEX	IYC	Mon, Sep 10, 2001	12.50	12.80	12.48	12.71
263	AMEX	IYC	Fri, Sep 7, 2001	12.93	13.04	12.69	12.69
262	AMEX	IYC	Thu, Sep 6, 2001	13.53	13.65	13.21	13.28
261	AMEX	IYC	Wed, Sep 5, 2001	13.64	13.72	13.48	13.63
260	AMEX	IYC	Tue, Sep 4, 2001	13.75	14.05	13.75	13.75
259	AMEX	IYC	Fri, Aug 31, 2001	13.48	13.73	13.48	13.66
258	AMEX	IYC	Thu, Aug 30, 2001	13.75	13.79	13.40	13.48
257	AMEX	IYC	Wed, Aug 29, 2001	14.05	14.05	13.81	13.86
256	AMEX	IYC	Tue, Aug 28, 2001	14.24	14.24	13.99	14.05
255	AMEX	IYC	Mon, Aug 27, 2001	14.27	14.31	14.18	14.26
254	AMEX	IYC	Fri, Aug 24, 2001	14.14	14.31	14.14	14.30
253	AMEX	IYC	Thu, Aug 23, 2001	14.05	14.05	13.96	14.04
252	AMEX	IYC	Wed, Aug 22, 2001	13.99	14.09	13.88	14.00
251	AMEX	IYC	Tue, Aug 21, 2001	14.24	14.24	13.99	14.03
250	AMEX	IYC	Mon, Aug 20, 2001	14.14	14.24	14.08	14.24
249	AMEX	IYC	Fri, Aug 17, 2001	14.20	14.20	14.09	14.10
248	AMEX	IYC	Thu, Aug 16, 2001	14.16	14.35	14.15	14.35
247	AMEX	IYC	Wed, Aug 15, 2001	14.44	14.44	14.23	14.30
246	AMEX	IYC	Tue, Aug 14, 2001	14.56	14.66	14.48	14.50
245	AMEX	IYC	Mon, Aug 13, 2001	14.59	14.59	14.50	14.56
244	AMEX	IYC	Fri, Aug 10, 2001	14.66	14.70	14.44	14.70
243	AMEX	IYC	Thu, Aug 9, 2001	14.73	14.73	14.55	14.68
242	AMEX	IYC	Wed, Aug 8, 2001	14.88	15.04	14.77	14.78
241	AMEX	IYC	Tue, Aug 7, 2001	14.90	14.92	14.83	14.88
240	AMEX	IYC	Mon, Aug 6, 2001	14.98	14.98	14.80	14.81
239	AMEX	IYC	Fri, Aug 3, 2001	15.10	15.10	14.96	15.06
238	AMEX	IYC	Thu, Aug 2, 2001	15.14	15.16	15.08	15.13
237	AMEX	IYC	Wed, Aug 1, 2001	15.03	15.11	14.99	15.00
236	AMEX	IYC	Tue, Jul 31, 2001	15.01	15.17	15.00	15.05
235	AMEX	IYC	Mon, Jul 30, 2001	14.98	14.99	14.98	14.99
234	AMEX	IYC	Fri, Jul 27, 2001	14.93	14.94	14.85	14.94
233	AMEX	IYC	Thu, Jul 26, 2001	14.70	14.93	14.70	14.93
232	AMEX	IYC	Wed, Jul 25, 2001	14.49	14.75	14.39	14.75
231	AMEX	IYC	Tue, Jul 24, 2001	14.68	14.68	14.44	14.51
230	AMEX	IYC	Mon, Jul 23, 2001	14.99	15.00	14.62	14.62
229	AMEX	IYC	Fri, Jul 20, 2001	14.95	15.06	14.95	14.98
228	AMEX	IYC	Thu, Jul 19, 2001	15.05	15.05	14.89	14.89
227	AMEX	IYC	Wed, Jul 18, 2001	15.14	15.14	14.82	14.90
226	AMEX	IYC	Tue, Jul 17, 2001	15.08	15.16	15.00	15.16
225	AMEX	IYC	Mon, Jul 16, 2001	15.06	15.14	15.02	15.02
224	AMEX	IYC	Fri, Jul 13, 2001	14.92	15.07	14.86	15.06
223	AMEX	IYC	Thu, Jul 12, 2001	14.76	15.00	14.76	14.99
222	AMEX	IYC	Wed, Jul 11, 2001	14.48	14.55	14.38	14.55
221	AMEX	IYC	Tue, Jul 10, 2001	14.76	14.76	14.51	14.53
220	AMEX	IYC	Mon, Jul 9, 2001	14.61	14.74	14.61	14.70
219	AMEX	IYC	Fri, Jul 6, 2001	14.91	14.91	14.60	14.66
218	AMEX	IYC	Thu, Jul 5, 2001	15.13	15.13	15.01	15.03
217	AMEX	IYC	Tue, Jul 3, 2001	15.21	15.21	15.17	15.21
216	AMEX	IYC	Mon, Jul 2, 2001	15.08	15.28	15.08	15.25
215	AMEX	IYC	Fri, Jun 29, 2001	15.12	15.26	15.11	15.26
214	AMEX	IYC	Thu, Jun 28, 2001	15.08	15.16	15.02	15.02
213	AMEX	IYC	Wed, Jun 27, 2001	14.98	15.00	14.84	14.96
212	AMEX	IYC	Tue, Jun 26, 2001	14.91	15.01	14.89	14.95
211	AMEX	IYC	Mon, Jun 25, 2001	15.12	15.13	15.04	15.04
210	AMEX	IYC	Fri, Jun 22, 2001	15.46	15.46	15.20	15.20
209	AMEX	IYC	Thu, Jun 21, 2001	15.33	15.51	15.33	15.50
208	AMEX	IYC	Wed, Jun 20, 2001	14.99	15.17	14.94	15.14
207	AMEX	IYC	Tue, Jun 19, 2001	15.00	15.02	14.89	14.92
206	AMEX	IYC	Mon, Jun 18, 2001	14.91	15.03	14.87	14.87
205	AMEX	IYC	Fri, Jun 15, 2001	14.94	14.96	14.86	14.87
204	AMEX	IYC	Thu, Jun 14, 2001	15.24	15.25	15.02	15.11
203	AMEX	IYC	Wed, Jun 13, 2001	15.34	15.41	15.32	15.32
202	AMEX	IYC	Tue, Jun 12, 2001	15.21	15.41	15.12	15.30
201	AMEX	IYC	Mon, Jun 11, 2001	15.45	15.45	15.32	15.41
200	AMEX	IYC	Fri, Jun 8, 2001	15.51	15.51	15.40	15.41
199	AMEX	IYC	Thu, Jun 7, 2001	15.43	15.48	15.35	15.42
198	AMEX	IYC	Wed, Jun 6, 2001	15.53	15.58	15.41	15.41
197	AMEX	IYC	Tue, Jun 5, 2001	15.43	15.58	15.43	15.58
196	AMEX	IYC	Mon, Jun 4, 2001	15.36	15.41	15.32	15.36
195	AMEX	IYC	Fri, Jun 1, 2001	15.38	15.49	15.26	15.45
194	AMEX	IYC	Thu, May 31, 2001	15.34	15.45	15.26	15.45
193	AMEX	IYC	Wed, May 30, 2001	15.43	15.43	15.27	15.38
192	AMEX	IYC	Tue, May 29, 2001	15.65	15.65	15.50	15.51
191	AMEX	IYC	Fri, May 25, 2001	15.79	15.79	15.67	15.73
190	AMEX	IYC	Thu, May 24, 2001	15.80	15.85	15.74	15.85
189	AMEX	IYC	Wed, May 23, 2001	15.99	15.99	15.73	15.83
188	AMEX	IYC	Tue, May 22, 2001	16.13	16.13	16.00	16.09
187	AMEX	IYC	Mon, May 21, 2001	15.74	16.03	15.73	16.03
186	AMEX	IYC	Fri, May 18, 2001	15.64	15.68	15.62	15.67
185	AMEX	IYC	Thu, May 17, 2001	15.63	15.78	15.56	15.67
184	AMEX	IYC	Wed, May 16, 2001	15.06	15.50	15.02	15.50
183	AMEX	IYC	Tue, May 15, 2001	15.28	15.28	15.15	15.15
182	AMEX	IYC	Mon, May 14, 2001	15.23	15.27	15.12	15.27
181	AMEX	IYC	Fri, May 11, 2001	15.36	15.36	15.21	15.21
180	AMEX	IYC	Thu, May 10, 2001	15.31	15.41	15.31	15.31
179	AMEX	IYC	Wed, May 9, 2001	15.02	15.12	14.98	15.07
178	AMEX	IYC	Tue, May 8, 2001	15.20	15.23	15.00	15.13
177	AMEX	IYC	Mon, May 7, 2001	15.24	15.24	15.11	15.14
176	AMEX	IYC	Fri, May 4, 2001	14.83	15.19	14.83	15.14
175	AMEX	IYC	Thu, May 3, 2001	15.14	15.15	15.04	15.13
174	AMEX	IYC	Wed, May 2, 2001	15.27	15.34	15.14	15.31
173	AMEX	IYC	Tue, May 1, 2001	14.98	15.26	14.98	15.26
172	AMEX	IYC	Mon, Apr 30, 2001	15.11	15.20	14.95	14.95
171	AMEX	IYC	Fri, Apr 27, 2001	14.93	15.00	14.86	15.00
170	AMEX	IYC	Thu, Apr 26, 2001	14.76	14.91	14.74	14.89
169	AMEX	IYC	Wed, Apr 25, 2001	14.44	14.70	14.44	14.70
168	AMEX	IYC	Tue, Apr 24, 2001	14.55	14.63	14.40	14.41
167	AMEX	IYC	Mon, Apr 23, 2001	14.79	14.79	14.59	14.59
166	AMEX	IYC	Fri, Apr 20, 2001	14.89	14.89	14.69	14.84
165	AMEX	IYC	Thu, Apr 19, 2001	14.75	14.96	14.75	14.96
164	AMEX	IYC	Wed, Apr 18, 2001	14.20	14.96	14.20	14.87
163	AMEX	IYC	Tue, Apr 17, 2001	13.85	13.99	13.85	13.99
162	AMEX	IYC	Mon, Apr 16, 2001	13.88	13.89	13.82	13.84
161	AMEX	IYC	Thu, Apr 12, 2001	13.61	13.81	13.54	13.81
160	AMEX	IYC	Wed, Apr 11, 2001	13.81	13.81	13.69	13.73
159	AMEX	IYC	Tue, Apr 10, 2001	13.86	13.99	13.86	13.87
158	AMEX	IYC	Mon, Apr 9, 2001	13.74	13.74	13.50	13.55
157	AMEX	IYC	Fri, Apr 6, 2001	13.51	13.62	13.51	13.59
156	AMEX	IYC	Thu, Apr 5, 2001	13.42	13.73	13.40	13.64
155	AMEX	IYC	Wed, Apr 4, 2001	13.16	13.29	13.02	13.13
154	AMEX	IYC	Tue, Apr 3, 2001	13.28	13.28	13.01	13.10
153	AMEX	IYC	Mon, Apr 2, 2001	13.78	13.78	13.49	13.58
152	AMEX	IYC	Fri, Mar 30, 2001	13.79	13.83	13.61	13.79
151	AMEX	IYC	Thu, Mar 29, 2001	13.54	13.79	13.54	13.70
150	AMEX	IYC	Wed, Mar 28, 2001	13.74	13.77	13.66	13.75
149	AMEX	IYC	Tue, Mar 27, 2001	13.54	13.90	13.54	13.90
148	AMEX	IYC	Mon, Mar 26, 2001	13.54	13.67	13.53	13.62
147	AMEX	IYC	Fri, Mar 23, 2001	13.16	13.34	13.05	13.34
146	AMEX	IYC	Thu, Mar 22, 2001	13.20	13.25	12.74	13.19
145	AMEX	IYC	Wed, Mar 21, 2001	13.60	13.66	13.40	13.48
144	AMEX	IYC	Tue, Mar 20, 2001	13.90	14.12	13.75	13.76
143	AMEX	IYC	Mon, Mar 19, 2001	13.68	13.80	13.60	13.80
142	AMEX	IYC	Fri, Mar 16, 2001	13.89	13.89	13.64	13.70
141	AMEX	IYC	Thu, Mar 15, 2001	13.93	13.93	13.83	13.91
140	AMEX	IYC	Wed, Mar 14, 2001	13.72	14.02	13.56	13.71
139	AMEX	IYC	Tue, Mar 13, 2001	13.94	14.00	13.79	13.97
138	AMEX	IYC	Mon, Mar 12, 2001	14.31	14.35	13.93	13.93
137	AMEX	IYC	Fri, Mar 9, 2001	14.69	14.69	14.55	14.67
136	AMEX	IYC	Thu, Mar 8, 2001	14.76	14.94	14.76	14.88
135	AMEX	IYC	Wed, Mar 7, 2001	14.73	14.83	14.68	14.72
134	AMEX	IYC	Tue, Mar 6, 2001	14.58	14.73	14.56	14.67
133	AMEX	IYC	Mon, Mar 5, 2001	14.30	14.44	14.30	14.33
132	AMEX	IYC	Fri, Mar 2, 2001	14.05	14.40	14.01	14.38
131	AMEX	IYC	Thu, Mar 1, 2001	14.33	14.33	14.12	14.28
130	AMEX	IYC	Wed, Feb 28, 2001	14.50	14.55	14.49	14.51
129	AMEX	IYC	Tue, Feb 27, 2001	14.70	14.83	14.59	14.59
128	AMEX	IYC	Mon, Feb 26, 2001	14.58	14.80	14.51	14.73
127	AMEX	IYC	Fri, Feb 23, 2001	14.26	14.31	14.01	14.30
126	AMEX	IYC	Thu, Feb 22, 2001	14.47	14.47	14.23	14.36
125	AMEX	IYC	Wed, Feb 21, 2001	14.88	14.90	14.57	14.57
124	AMEX	IYC	Tue, Feb 20, 2001	15.08	15.18	15.00	15.00
123	AMEX	IYC	Fri, Feb 16, 2001	14.98	15.05	14.91	15.00
122	AMEX	IYC	Thu, Feb 15, 2001	15.13	15.19	15.04	15.15
121	AMEX	IYC	Wed, Feb 14, 2001	15.01	15.07	14.92	15.04
120	AMEX	IYC	Tue, Feb 13, 2001	15.10	15.23	15.06	15.06
119	AMEX	IYC	Mon, Feb 12, 2001	14.80	15.04	14.80	15.04
118	AMEX	IYC	Fri, Feb 9, 2001	14.89	14.95	14.70	14.70
117	AMEX	IYC	Thu, Feb 8, 2001	15.23	15.23	14.95	14.95
116	AMEX	IYC	Wed, Feb 7, 2001	15.27	15.27	15.18	15.18
115	AMEX	IYC	Tue, Feb 6, 2001	15.20	15.31	15.14	15.18
114	AMEX	IYC	Mon, Feb 5, 2001	15.13	15.13	15.05	15.08
113	AMEX	IYC	Fri, Feb 2, 2001	15.33	15.35	15.08	15.08
112	AMEX	IYC	Thu, Feb 1, 2001	15.44	15.44	15.29	15.43
111	AMEX	IYC	Wed, Jan 31, 2001	15.54	15.70	15.48	15.51
110	AMEX	IYC	Tue, Jan 30, 2001	15.23	15.42	15.17	15.38
109	AMEX	IYC	Mon, Jan 29, 2001	15.10	15.35	15.08	15.34
108	AMEX	IYC	Fri, Jan 26, 2001	15.13	15.14	14.96	15.08
107	AMEX	IYC	Thu, Jan 25, 2001	15.11	15.37	15.08	15.29
106	AMEX	IYC	Wed, Jan 24, 2001	15.11	15.26	15.11	15.16
105	AMEX	IYC	Tue, Jan 23, 2001	15.00	15.15	14.92	15.11
104	AMEX	IYC	Mon, Jan 22, 2001	14.95	15.02	14.86	14.94
103	AMEX	IYC	Fri, Jan 19, 2001	14.84	14.91	14.75	14.81
102	AMEX	IYC	Thu, Jan 18, 2001	15.04	15.07	14.97	15.02
101	AMEX	IYC	Wed, Jan 17, 2001	15.16	15.23	15.09	15.14
100	AMEX	IYC	Tue, Jan 16, 2001	14.80	15.04	14.80	15.04
99	AMEX	IYC	Fri, Jan 12, 2001	14.70	14.86	14.70	14.84
98	AMEX	IYC	Thu, Jan 11, 2001	14.55	14.66	14.50	14.61
97	AMEX	IYC	Wed, Jan 10, 2001	14.20	14.31	14.16	14.23
96	AMEX	IYC	Tue, Jan 9, 2001	14.36	14.36	14.27	14.29
95	AMEX	IYC	Mon, Jan 8, 2001	14.28	14.34	14.06	14.06
94	AMEX	IYC	Fri, Jan 5, 2001	14.67	14.68	14.41	14.41
93	AMEX	IYC	Thu, Jan 4, 2001	14.77	14.98	14.77	14.91
92	AMEX	IYC	Wed, Jan 3, 2001	13.57	14.23	13.57	14.23
91	AMEX	IYC	Tue, Jan 2, 2001	13.81	13.81	13.55	13.56
90	AMEX	IYC	Fri, Dec 29, 2000	13.91	13.99	13.83	13.92
89	AMEX	IYC	Thu, Dec 28, 2000	13.70	13.84	13.70	13.84
88	AMEX	IYC	Wed, Dec 27, 2000	13.41	13.64	13.41	13.64
87	AMEX	IYC	Tue, Dec 26, 2000	13.23	13.31	13.21	13.31
86	AMEX	IYC	Fri, Dec 22, 2000	13.34	13.46	13.25	13.37
85	AMEX	IYC	Thu, Dec 21, 2000	13.11	13.11	13.09	13.09
84	AMEX	IYC	Wed, Dec 20, 2000	12.98	12.98	12.84	12.91
83	AMEX	IYC	Tue, Dec 19, 2000	13.59	13.59	13.41	13.41
82	AMEX	IYC	Mon, Dec 18, 2000	13.74	13.74	13.58	13.58
81	AMEX	IYC	Fri, Dec 15, 2000	13.97	13.97	13.56	13.68
80	AMEX	IYC	Thu, Dec 14, 2000	13.98	13.98	13.80	13.80
79	AMEX	IYC	Wed, Dec 13, 2000	14.05	14.06	13.99	13.99
78	AMEX	IYC	Tue, Dec 12, 2000	13.92	14.09	13.92	14.05
77	AMEX	IYC	Mon, Dec 11, 2000	13.98	13.98	13.92	13.92
76	AMEX	IYC	Fri, Dec 8, 2000	13.89	14.03	13.89	14.01
75	AMEX	IYC	Thu, Dec 7, 2000	13.89	13.91	13.80	13.82
74	AMEX	IYC	Wed, Dec 6, 2000	13.98	14.06	13.98	13.98
73	AMEX	IYC	Tue, Dec 5, 2000	13.73	14.07	13.73	14.07
72	AMEX	IYC	Mon, Dec 4, 2000	13.52	13.64	13.52	13.56
71	AMEX	IYC	Fri, Dec 1, 2000	13.64	13.75	13.62	13.62
70	AMEX	IYC	Thu, Nov 30, 2000	13.38	13.48	13.34	13.48
69	AMEX	IYC	Wed, Nov 29, 2000	13.66	13.68	13.59	13.64
68	AMEX	IYC	Tue, Nov 28, 2000	13.75	13.75	13.63	13.63
67	AMEX	IYC	Mon, Nov 27, 2000	13.74	13.78	13.74	13.78
66	AMEX	IYC	Fri, Nov 24, 2000	13.37	13.46	13.37	13.46
65	AMEX	IYC	Wed, Nov 22, 2000	13.31	13.40	13.31	13.40
64	AMEX	IYC	Tue, Nov 21, 2000	13.46	13.48	13.44	13.48
63	AMEX	IYC	Mon, Nov 20, 2000	13.86	13.86	13.60	13.60
62	AMEX	IYC	Fri, Nov 17, 2000	13.86	13.90	13.86	13.90
61	AMEX	IYC	Thu, Nov 16, 2000	14.03	14.03	13.95	13.95
60	AMEX	IYC	Wed, Nov 15, 2000	13.96	14.10	13.96	14.10
59	AMEX	IYC	Tue, Nov 14, 2000	13.86	14.05	13.86	14.00
58	AMEX	IYC	Mon, Nov 13, 2000	13.51	13.68	13.44	13.61
57	AMEX	IYC	Fri, Nov 10, 2000	13.70	13.72	13.65	13.65
56	AMEX	IYC	Thu, Nov 9, 2000	14.09	14.09	13.92	13.92
55	AMEX	IYC	Wed, Nov 8, 2000	14.75	14.75	14.66	14.67
54	AMEX	IYC	Tue, Nov 7, 2000	14.65	14.65	14.62	14.62
53	AMEX	IYC	Mon, Nov 6, 2000	14.63	14.63	14.63	14.63
52	AMEX	IYC	Fri, Nov 3, 2000	14.75	14.75	14.75	14.75
51	AMEX	IYC	Thu, Nov 2, 2000	14.57	14.71	14.49	14.71
50	AMEX	IYC	Wed, Nov 1, 2000	14.50	14.57	14.50	14.57
49	AMEX	IYC	Tue, Oct 31, 2000	14.27	14.48	14.25	14.48
48	AMEX	IYC	Mon, Oct 30, 2000	13.95	14.01	13.95	14.01
47	AMEX	IYC	Fri, Oct 27, 2000	13.52	13.66	13.52	13.66
46	AMEX	IYC	Thu, Oct 26, 2000	13.46	13.48	13.46	13.48
45	AMEX	IYC	Wed, Oct 25, 2000	13.67	13.67	13.63	13.63
44	AMEX	IYC	Tue, Oct 24, 2000	13.89	13.94	13.80	13.80
43	AMEX	IYC	Fri, Oct 20, 2000	13.61	13.61	13.61	13.61
42	AMEX	IYC	Tue, Oct 17, 2000	13.44	13.44	12.92	12.92
41	AMEX	IYC	Mon, Oct 16, 2000	13.45	13.47	13.42	13.42
40	AMEX	IYC	Fri, Oct 13, 2000	13.00	13.00	13.00	13.00
39	AMEX	IYC	Thu, Oct 12, 2000	13.13	13.13	13.13	13.13
38	AMEX	IYC	Wed, Oct 11, 2000	14.13	14.13	13.81	13.81
37	AMEX	IYC	Mon, Oct 9, 2000	14.33	14.34	14.33	14.34
36	AMEX	IYC	Wed, Oct 4, 2000	14.77	14.77	14.77	14.77
35	AMEX	IYC	Mon, Oct 2, 2000	14.52	14.52	14.45	14.45
34	AMEX	IYC	Fri, Sep 29, 2000	14.66	14.66	14.55	14.55
33	AMEX	IYC	Thu, Sep 28, 2000	14.52	14.73	14.52	14.72
32	AMEX	IYC	Wed, Sep 27, 2000	14.50	14.50	14.50	14.50
31	AMEX	IYC	Fri, Sep 22, 2000	14.56	14.66	14.56	14.66
30	AMEX	IYC	Thu, Sep 21, 2000	14.74	14.79	14.74	14.79
29	AMEX	IYC	Wed, Sep 20, 2000	14.63	14.63	14.63	14.63
28	AMEX	IYC	Tue, Sep 19, 2000	14.75	14.80	14.75	14.76
27	AMEX	IYC	Mon, Sep 18, 2000	15.13	15.13	15.13	15.13
26	AMEX	IYC	Fri, Sep 15, 2000	15.25	15.25	15.25	15.25
25	AMEX	IYC	Thu, Sep 14, 2000	15.30	15.30	15.30	15.30
24	AMEX	IYC	Tue, Sep 12, 2000	15.25	15.25	15.25	15.25
23	AMEX	IYC	Mon, Sep 11, 2000	15.27	15.27	15.27	15.27
22	AMEX	IYC	Thu, Sep 7, 2000	15.01	15.01	15.01	15.01
21	AMEX	IYC	Tue, Sep 5, 2000	15.00	15.00	15.00	15.00
20	AMEX	IYC	Thu, Aug 31, 2000	14.88	14.92	14.88	14.92
19	AMEX	IYC	Wed, Aug 30, 2000	15.02	15.02	15.02	15.02
18	AMEX	IYC	Mon, Aug 28, 2000	15.15	15.15	15.15	15.15
17	AMEX	IYC	Thu, Aug 24, 2000	15.12	15.13	15.12	15.13
16	AMEX	IYC	Wed, Aug 23, 2000	15.19	15.19	15.19	15.19
15	AMEX	IYC	Mon, Aug 21, 2000	15.08	15.08	15.08	15.08
14	AMEX	IYC	Thu, Aug 17, 2000	15.09	15.09	15.09	15.09
13	AMEX	IYC	Wed, Aug 16, 2000	15.22	15.22	15.16	15.16
12	AMEX	IYC	Tue, Aug 8, 2000	15.72	15.72	15.72	15.72
11	AMEX	IYC	Mon, Jul 31, 2000	14.91	14.91	14.91	14.91
10	AMEX	IYC	Fri, Jul 28, 2000	14.97	14.97	14.97	14.97
9	AMEX	IYC	Thu, Jul 27, 2000	15.38	15.38	15.38	15.38
8	AMEX	IYC	Wed, Jul 26, 2000	15.36	15.36	15.36	15.36
7	AMEX	IYC	Wed, Jul 19, 2000	15.75	15.75	15.74	15.74
6	AMEX	IYC	Mon, Jul 17, 2000	15.88	15.88	15.88	15.88
5	AMEX	IYC	Fri, Jul 14, 2000	15.93	15.93	15.93	15.93
4	AMEX	IYC	Fri, Jul 7, 2000	15.55	15.55	15.55	15.55
3	AMEX	IYC	Thu, Jul 6, 2000	15.19	15.19	15.19	15.19
2	AMEX	IYC	Fri, Jun 30, 2000	14.86	14.86	14.86	14.86
1	AMEX	IYC	Wed, Jun 28, 2000	14.92	14.92	14.92	14.92
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Consumer Discretionary ETF AMEX:IYC 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