iShares U.S. Energy ETF AMEX:IYE Historical Prices

Below are the 5965 trading days of historical prices for IYE.

#	Exchange	Symbol	Date	Open	High	Low	Close
5965	AMEX	IYE	Wed, Mar 6, 2024	45.85	46.05	45.50	45.59
5964	AMEX	IYE	Tue, Mar 5, 2024	45.07	45.76	45.00	45.45
5963	AMEX	IYE	Mon, Mar 4, 2024	45.63	45.75	45.10	45.15
5962	AMEX	IYE	Fri, Mar 1, 2024	45.37	45.84	45.37	45.62
5961	AMEX	IYE	Thu, Feb 29, 2024	45.01	45.23	44.87	45.06
5960	AMEX	IYE	Wed, Feb 28, 2024	44.97	45.33	44.66	44.83
5959	AMEX	IYE	Tue, Feb 27, 2024	45.20	45.32	44.70	44.91
5958	AMEX	IYE	Mon, Feb 26, 2024	44.92	45.37	44.68	45.08
5957	AMEX	IYE	Fri, Feb 23, 2024	44.82	45.07	44.53	44.94
5956	AMEX	IYE	Thu, Feb 22, 2024	44.96	45.44	44.74	45.21
5955	AMEX	IYE	Wed, Feb 21, 2024	44.55	45.28	44.54	45.22
5954	AMEX	IYE	Tue, Feb 20, 2024	44.82	44.85	44.33	44.40
5953	AMEX	IYE	Fri, Feb 16, 2024	44.94	45.15	44.68	44.83
5952	AMEX	IYE	Thu, Feb 15, 2024	43.61	44.95	43.61	44.82
5951	AMEX	IYE	Wed, Feb 14, 2024	43.88	44.05	43.36	43.62
5950	AMEX	IYE	Tue, Feb 13, 2024	44.06	44.20	43.33	43.64
5949	AMEX	IYE	Mon, Feb 12, 2024	43.74	44.20	43.74	44.09
5948	AMEX	IYE	Fri, Feb 9, 2024	44.24	44.44	43.53	43.57
5947	AMEX	IYE	Thu, Feb 8, 2024	43.76	44.33	43.72	44.19
5946	AMEX	IYE	Wed, Feb 7, 2024	43.85	43.97	43.41	43.77
5945	AMEX	IYE	Tue, Feb 6, 2024	43.57	44.00	43.41	43.63
5944	AMEX	IYE	Mon, Feb 5, 2024	43.35	43.69	42.99	43.45
5943	AMEX	IYE	Fri, Feb 2, 2024	43.83	43.95	43.29	43.59
5942	AMEX	IYE	Thu, Feb 1, 2024	43.93	44.12	43.28	43.64
5941	AMEX	IYE	Wed, Jan 31, 2024	44.48	44.55	43.62	43.62
5940	AMEX	IYE	Tue, Jan 30, 2024	43.60	44.49	43.48	44.48
5939	AMEX	IYE	Mon, Jan 29, 2024	44.06	44.09	43.60	44.08
5938	AMEX	IYE	Fri, Jan 26, 2024	43.72	44.13	43.45	44.11
5937	AMEX	IYE	Thu, Jan 25, 2024	43.25	43.80	42.93	43.80
5936	AMEX	IYE	Wed, Jan 24, 2024	42.55	42.96	42.37	42.92
5935	AMEX	IYE	Tue, Jan 23, 2024	42.12	42.66	42.12	42.34
5934	AMEX	IYE	Mon, Jan 22, 2024	41.98	42.29	41.71	42.18
5933	AMEX	IYE	Fri, Jan 19, 2024	41.93	42.04	41.72	42.04
5932	AMEX	IYE	Thu, Jan 18, 2024	41.99	42.03	41.46	41.90
5931	AMEX	IYE	Wed, Jan 17, 2024	41.90	42.39	41.81	41.97
5930	AMEX	IYE	Tue, Jan 16, 2024	43.25	43.34	42.32	42.34
5929	AMEX	IYE	Fri, Jan 12, 2024	43.57	43.73	43.15	43.41
5928	AMEX	IYE	Thu, Jan 11, 2024	43.06	43.16	42.77	42.88
5927	AMEX	IYE	Wed, Jan 10, 2024	43.34	43.34	42.67	42.84
5926	AMEX	IYE	Tue, Jan 9, 2024	44.00	44.00	43.15	43.29
5925	AMEX	IYE	Mon, Jan 8, 2024	43.68	43.97	43.12	43.96
5924	AMEX	IYE	Fri, Jan 5, 2024	44.74	44.77	44.22	44.45
5923	AMEX	IYE	Thu, Jan 4, 2024	45.45	45.61	44.36	44.40
5922	AMEX	IYE	Wed, Jan 3, 2024	44.51	45.32	44.34	45.14
5921	AMEX	IYE	Tue, Jan 2, 2024	44.41	44.97	44.35	44.57
5920	AMEX	IYE	Fri, Dec 29, 2023	44.30	44.41	44.01	44.12
5919	AMEX	IYE	Thu, Dec 28, 2023	44.68	44.83	44.24	44.26
5918	AMEX	IYE	Wed, Dec 27, 2023	45.08	45.24	44.72	44.88
5917	AMEX	IYE	Tue, Dec 26, 2023	45.13	45.31	44.95	45.10
5916	AMEX	IYE	Fri, Dec 22, 2023	44.85	45.07	44.64	44.71
5915	AMEX	IYE	Thu, Dec 21, 2023	44.46	44.59	44.14	44.56
5914	AMEX	IYE	Wed, Dec 20, 2023	44.97	45.21	44.30	44.34
5913	AMEX	IYE	Tue, Dec 19, 2023	44.73	45.21	44.62	44.83
5912	AMEX	IYE	Mon, Dec 18, 2023	44.89	45.26	44.60	44.63
5911	AMEX	IYE	Fri, Dec 15, 2023	44.16	44.35	43.90	44.25
5910	AMEX	IYE	Thu, Dec 14, 2023	43.62	44.52	43.62	44.47
5909	AMEX	IYE	Wed, Dec 13, 2023	42.54	43.15	42.36	43.14
5908	AMEX	IYE	Tue, Dec 12, 2023	42.75	42.76	42.28	42.54
5907	AMEX	IYE	Mon, Dec 11, 2023	43.08	43.26	42.94	43.15
5906	AMEX	IYE	Fri, Dec 8, 2023	42.98	43.27	42.86	43.12
5905	AMEX	IYE	Thu, Dec 7, 2023	43.12	43.33	42.52	42.67
5904	AMEX	IYE	Wed, Dec 6, 2023	43.37	43.62	42.78	42.89
5903	AMEX	IYE	Tue, Dec 5, 2023	44.39	44.46	43.60	43.65
5902	AMEX	IYE	Mon, Dec 4, 2023	44.34	44.73	44.17	44.42
5901	AMEX	IYE	Fri, Dec 1, 2023	44.35	45.21	44.22	44.68
5900	AMEX	IYE	Thu, Nov 30, 2023	44.51	45.06	43.93	44.44
5899	AMEX	IYE	Wed, Nov 29, 2023	44.75	44.78	44.02	44.16
5898	AMEX	IYE	Tue, Nov 28, 2023	44.55	44.86	44.39	44.45
5897	AMEX	IYE	Mon, Nov 27, 2023	44.41	44.53	44.06	44.46
5896	AMEX	IYE	Fri, Nov 24, 2023	44.39	44.98	44.39	44.67
5895	AMEX	IYE	Wed, Nov 22, 2023	43.61	44.51	43.40	44.47
5894	AMEX	IYE	Tue, Nov 21, 2023	44.35	44.55	44.08	44.50
5893	AMEX	IYE	Mon, Nov 20, 2023	44.67	44.91	44.56	44.56
5892	AMEX	IYE	Fri, Nov 17, 2023	43.91	44.74	43.87	44.49
5891	AMEX	IYE	Thu, Nov 16, 2023	44.08	44.20	43.17	43.62
5890	AMEX	IYE	Wed, Nov 15, 2023	44.40	45.05	44.40	44.45
5889	AMEX	IYE	Tue, Nov 14, 2023	44.24	44.66	44.18	44.54
5888	AMEX	IYE	Mon, Nov 13, 2023	43.83	44.13	43.68	44.05
5887	AMEX	IYE	Fri, Nov 10, 2023	43.71	43.83	43.35	43.74
5886	AMEX	IYE	Thu, Nov 9, 2023	43.75	43.90	43.31	43.35
5885	AMEX	IYE	Wed, Nov 8, 2023	43.84	44.14	43.47	43.50
5884	AMEX	IYE	Tue, Nov 7, 2023	44.39	44.42	43.86	44.01
5883	AMEX	IYE	Mon, Nov 6, 2023	45.86	45.91	44.90	45.04
5882	AMEX	IYE	Fri, Nov 3, 2023	46.04	46.17	45.41	45.67
5881	AMEX	IYE	Thu, Nov 2, 2023	44.77	46.12	44.60	46.09
5880	AMEX	IYE	Wed, Nov 1, 2023	45.09	45.29	44.66	44.69
5879	AMEX	IYE	Tue, Oct 31, 2023	44.68	44.86	44.25	44.80
5878	AMEX	IYE	Mon, Oct 30, 2023	44.68	44.98	44.20	44.62
5877	AMEX	IYE	Fri, Oct 27, 2023	45.52	45.62	44.37	44.54
5876	AMEX	IYE	Thu, Oct 26, 2023	45.50	45.75	45.07	45.57
5875	AMEX	IYE	Wed, Oct 25, 2023	45.97	46.18	45.62	45.83
5874	AMEX	IYE	Tue, Oct 24, 2023	46.69	46.70	45.93	45.93
5873	AMEX	IYE	Mon, Oct 23, 2023	46.93	47.02	46.35	46.54
5872	AMEX	IYE	Fri, Oct 20, 2023	48.00	48.16	47.15	47.30
5871	AMEX	IYE	Thu, Oct 19, 2023	48.10	48.56	47.69	48.18
5870	AMEX	IYE	Wed, Oct 18, 2023	48.08	48.50	47.99	48.28
5869	AMEX	IYE	Tue, Oct 17, 2023	47.26	48.06	47.26	47.94
5868	AMEX	IYE	Mon, Oct 16, 2023	47.39	47.52	46.95	47.43
5867	AMEX	IYE	Fri, Oct 13, 2023	46.83	47.35	46.70	47.11
5866	AMEX	IYE	Thu, Oct 12, 2023	46.58	46.58	45.90	46.16
5865	AMEX	IYE	Wed, Oct 11, 2023	46.01	46.15	45.53	46.13
5864	AMEX	IYE	Tue, Oct 10, 2023	46.55	46.93	46.32	46.60
5863	AMEX	IYE	Mon, Oct 9, 2023	46.23	46.69	45.89	46.53
5862	AMEX	IYE	Fri, Oct 6, 2023	44.71	45.41	44.22	45.00
5861	AMEX	IYE	Thu, Oct 5, 2023	44.39	45.06	44.38	44.70
5860	AMEX	IYE	Wed, Oct 4, 2023	45.75	45.78	44.52	44.90
5859	AMEX	IYE	Tue, Oct 3, 2023	46.17	46.48	45.92	46.39
5858	AMEX	IYE	Mon, Oct 2, 2023	47.37	47.40	46.12	46.47
5857	AMEX	IYE	Fri, Sep 29, 2023	48.38	48.38	47.27	47.43
5856	AMEX	IYE	Thu, Sep 28, 2023	48.18	48.61	48.01	48.35
5855	AMEX	IYE	Wed, Sep 27, 2023	47.70	48.46	47.52	48.28
5854	AMEX	IYE	Tue, Sep 26, 2023	46.99	47.39	46.92	47.10
5853	AMEX	IYE	Mon, Sep 25, 2023	47.09	47.79	47.07	47.38
5852	AMEX	IYE	Fri, Sep 22, 2023	47.39	47.70	47.08	47.08
5851	AMEX	IYE	Thu, Sep 21, 2023	47.93	48.11	47.00	47.06
5850	AMEX	IYE	Wed, Sep 20, 2023	47.94	48.48	47.70	47.73
5849	AMEX	IYE	Tue, Sep 19, 2023	48.99	49.00	47.91	48.16
5848	AMEX	IYE	Mon, Sep 18, 2023	48.67	48.84	48.29	48.56
5847	AMEX	IYE	Fri, Sep 15, 2023	48.60	48.96	48.27	48.30
5846	AMEX	IYE	Thu, Sep 14, 2023	48.84	49.10	48.76	48.97
5845	AMEX	IYE	Wed, Sep 13, 2023	48.84	48.92	48.11	48.34
5844	AMEX	IYE	Tue, Sep 12, 2023	48.07	48.83	48.07	48.76
5843	AMEX	IYE	Mon, Sep 11, 2023	48.61	48.78	47.48	47.69
5842	AMEX	IYE	Fri, Sep 8, 2023	48.03	48.62	48.03	48.30
5841	AMEX	IYE	Thu, Sep 7, 2023	47.96	48.21	47.75	47.85
5840	AMEX	IYE	Wed, Sep 6, 2023	47.88	48.22	47.60	47.93
5839	AMEX	IYE	Tue, Sep 5, 2023	48.01	48.46	47.96	47.97
5838	AMEX	IYE	Fri, Sep 1, 2023	47.33	47.85	47.33	47.78
5837	AMEX	IYE	Thu, Aug 31, 2023	46.98	46.98	46.56	46.85
5836	AMEX	IYE	Wed, Aug 30, 2023	46.73	46.92	46.61	46.81
5835	AMEX	IYE	Tue, Aug 29, 2023	46.48	46.61	46.07	46.56
5834	AMEX	IYE	Mon, Aug 28, 2023	46.21	46.72	46.11	46.39
5833	AMEX	IYE	Fri, Aug 25, 2023	45.88	46.29	45.51	46.05
5832	AMEX	IYE	Thu, Aug 24, 2023	45.61	46.10	45.55	45.59
5831	AMEX	IYE	Wed, Aug 23, 2023	45.71	46.05	45.28	46.00
5830	AMEX	IYE	Tue, Aug 22, 2023	46.57	46.68	46.10	46.12
5829	AMEX	IYE	Mon, Aug 21, 2023	46.91	47.12	46.17	46.48
5828	AMEX	IYE	Fri, Aug 18, 2023	46.02	46.77	45.92	46.71
5827	AMEX	IYE	Thu, Aug 17, 2023	46.39	46.91	46.32	46.32
5826	AMEX	IYE	Wed, Aug 16, 2023	46.24	46.73	45.78	45.80
5825	AMEX	IYE	Tue, Aug 15, 2023	46.84	46.90	46.14	46.19
5824	AMEX	IYE	Mon, Aug 14, 2023	47.25	47.34	46.83	47.21
5823	AMEX	IYE	Fri, Aug 11, 2023	46.70	47.42	46.65	47.37
5822	AMEX	IYE	Thu, Aug 10, 2023	46.83	47.31	46.41	46.71
5821	AMEX	IYE	Wed, Aug 9, 2023	46.57	47.20	46.37	46.77
5820	AMEX	IYE	Tue, Aug 8, 2023	45.29	46.18	44.92	46.16
5819	AMEX	IYE	Mon, Aug 7, 2023	46.05	46.20	45.79	45.93
5818	AMEX	IYE	Fri, Aug 4, 2023	46.14	46.57	45.84	45.85
5817	AMEX	IYE	Thu, Aug 3, 2023	45.35	46.23	45.22	45.82
5816	AMEX	IYE	Wed, Aug 2, 2023	45.68	45.83	44.96	45.32
5815	AMEX	IYE	Tue, Aug 1, 2023	45.98	46.12	45.54	45.99
5814	AMEX	IYE	Mon, Jul 31, 2023	45.71	46.36	45.71	46.23
5813	AMEX	IYE	Fri, Jul 28, 2023	45.28	45.40	44.73	45.36
5812	AMEX	IYE	Thu, Jul 27, 2023	45.78	45.95	45.10	45.24
5811	AMEX	IYE	Wed, Jul 26, 2023	45.14	45.73	45.07	45.52
5810	AMEX	IYE	Tue, Jul 25, 2023	45.25	45.77	45.00	45.56
5809	AMEX	IYE	Mon, Jul 24, 2023	44.82	45.59	44.82	45.29
5808	AMEX	IYE	Fri, Jul 21, 2023	44.43	44.63	44.18	44.60
5807	AMEX	IYE	Thu, Jul 20, 2023	44.14	44.34	43.92	44.27
5806	AMEX	IYE	Wed, Jul 19, 2023	43.62	44.11	43.53	43.82
5805	AMEX	IYE	Tue, Jul 18, 2023	43.10	43.99	43.04	43.61
5804	AMEX	IYE	Mon, Jul 17, 2023	42.96	43.31	42.84	43.15
5803	AMEX	IYE	Fri, Jul 14, 2023	44.07	44.07	43.02	43.08
5802	AMEX	IYE	Thu, Jul 13, 2023	44.41	44.72	43.90	44.25
5801	AMEX	IYE	Wed, Jul 12, 2023	44.36	44.63	44.16	44.41
5800	AMEX	IYE	Tue, Jul 11, 2023	43.23	44.05	43.19	43.98
5799	AMEX	IYE	Mon, Jul 10, 2023	42.57	43.06	42.53	43.02
5798	AMEX	IYE	Fri, Jul 7, 2023	41.59	43.06	41.56	42.68
5797	AMEX	IYE	Thu, Jul 6, 2023	42.33	42.55	41.43	41.76
5796	AMEX	IYE	Wed, Jul 5, 2023	43.16	43.16	42.52	42.75
5795	AMEX	IYE	Mon, Jul 3, 2023	42.97	43.29	42.87	43.01
5794	AMEX	IYE	Fri, Jun 30, 2023	42.82	43.08	42.54	42.84
5793	AMEX	IYE	Thu, Jun 29, 2023	42.21	42.54	42.02	42.54
5792	AMEX	IYE	Wed, Jun 28, 2023	41.64	42.10	41.28	42.06
5791	AMEX	IYE	Tue, Jun 27, 2023	41.45	41.80	41.26	41.66
5790	AMEX	IYE	Mon, Jun 26, 2023	40.83	41.75	40.83	41.51
5789	AMEX	IYE	Fri, Jun 23, 2023	40.71	40.97	40.57	40.84
5788	AMEX	IYE	Thu, Jun 22, 2023	41.35	41.38	40.99	41.21
5787	AMEX	IYE	Wed, Jun 21, 2023	41.30	42.07	41.23	41.75
5786	AMEX	IYE	Tue, Jun 20, 2023	42.11	42.12	41.13	41.43
5785	AMEX	IYE	Fri, Jun 16, 2023	42.62	42.71	42.24	42.38
5784	AMEX	IYE	Thu, Jun 15, 2023	41.99	42.74	41.99	42.40
5783	AMEX	IYE	Wed, Jun 14, 2023	42.79	42.94	41.66	41.96
5782	AMEX	IYE	Tue, Jun 13, 2023	42.61	43.19	42.37	42.39
5781	AMEX	IYE	Mon, Jun 12, 2023	41.93	42.54	41.87	42.18
5780	AMEX	IYE	Fri, Jun 9, 2023	42.82	42.98	42.46	42.54
5779	AMEX	IYE	Thu, Jun 8, 2023	43.00	43.16	42.12	42.81
5778	AMEX	IYE	Wed, Jun 7, 2023	42.05	43.04	42.05	42.99
5777	AMEX	IYE	Tue, Jun 6, 2023	41.32	42.18	41.26	41.90
5776	AMEX	IYE	Mon, Jun 5, 2023	42.70	42.48	41.79	42.11
5775	AMEX	IYE	Fri, Jun 2, 2023	41.63	42.32	41.43	42.11
5774	AMEX	IYE	Thu, Jun 1, 2023	40.46	41.37	40.24	40.94
5773	AMEX	IYE	Wed, May 31, 2023	40.50	40.68	40.28	40.39
5772	AMEX	IYE	Tue, May 30, 2023	40.83	41.12	40.68	41.09
5771	AMEX	IYE	Fri, May 26, 2023	41.84	41.95	41.24	41.44
5770	AMEX	IYE	Thu, May 25, 2023	41.84	41.85	41.26	41.62
5769	AMEX	IYE	Wed, May 24, 2023	42.49	42.68	42.07	42.37
5768	AMEX	IYE	Tue, May 23, 2023	42.13	42.70	42.07	42.22
5767	AMEX	IYE	Mon, May 22, 2023	41.75	42.22	41.75	41.85
5766	AMEX	IYE	Fri, May 19, 2023	41.99	42.25	41.72	41.90
5765	AMEX	IYE	Thu, May 18, 2023	41.06	41.67	40.82	41.61
5764	AMEX	IYE	Wed, May 17, 2023	40.90	41.54	40.69	41.34
5763	AMEX	IYE	Tue, May 16, 2023	41.47	41.58	40.53	40.55
5762	AMEX	IYE	Mon, May 15, 2023	41.53	41.89	41.26	41.63
5761	AMEX	IYE	Fri, May 12, 2023	41.40	41.71	41.08	41.42
5760	AMEX	IYE	Thu, May 11, 2023	41.17	41.38	40.90	41.19
5759	AMEX	IYE	Wed, May 10, 2023	42.29	42.34	41.37	41.68
5758	AMEX	IYE	Tue, May 9, 2023	41.78	42.47	41.69	42.11
5757	AMEX	IYE	Mon, May 8, 2023	42.64	42.86	42.10	42.14
5756	AMEX	IYE	Fri, May 5, 2023	42.00	42.36	41.87	42.08
5755	AMEX	IYE	Thu, May 4, 2023	41.38	41.78	40.83	40.96
5754	AMEX	IYE	Wed, May 3, 2023	41.65	42.11	41.37	41.39
5753	AMEX	IYE	Tue, May 2, 2023	43.61	43.61	41.78	42.18
5752	AMEX	IYE	Mon, May 1, 2023	44.06	44.53	43.86	44.06
5751	AMEX	IYE	Fri, Apr 28, 2023	43.77	44.79	43.59	44.57
5750	AMEX	IYE	Thu, Apr 27, 2023	43.72	44.05	43.37	43.92
5749	AMEX	IYE	Wed, Apr 26, 2023	44.19	44.43	43.51	43.71
5748	AMEX	IYE	Tue, Apr 25, 2023	44.99	45.00	44.28	44.53
5747	AMEX	IYE	Mon, Apr 24, 2023	44.59	45.59	44.59	45.39
5746	AMEX	IYE	Fri, Apr 21, 2023	45.15	45.15	44.58	44.74
5745	AMEX	IYE	Thu, Apr 20, 2023	44.84	45.02	44.48	45.00
5744	AMEX	IYE	Wed, Apr 19, 2023	45.13	45.44	44.93	45.42
5743	AMEX	IYE	Tue, Apr 18, 2023	45.26	45.65	45.08	45.56
5742	AMEX	IYE	Mon, Apr 17, 2023	45.75	45.97	45.26	45.39
5741	AMEX	IYE	Fri, Apr 14, 2023	45.84	46.13	45.61	45.87
5740	AMEX	IYE	Thu, Apr 13, 2023	45.44	45.93	45.36	45.80
5739	AMEX	IYE	Wed, Apr 12, 2023	45.77	45.90	45.38	45.48
5738	AMEX	IYE	Tue, Apr 11, 2023	45.33	45.71	45.07	45.49
5737	AMEX	IYE	Mon, Apr 10, 2023	44.86	45.55	44.86	45.11
5736	AMEX	IYE	Thu, Apr 6, 2023	45.31	45.33	44.63	44.73
5735	AMEX	IYE	Wed, Apr 5, 2023	44.89	45.39	44.52	45.37
5734	AMEX	IYE	Tue, Apr 4, 2023	45.76	45.76	44.42	44.84
5733	AMEX	IYE	Mon, Apr 3, 2023	45.61	45.94	45.27	45.65
5732	AMEX	IYE	Fri, Mar 31, 2023	43.55	43.84	43.45	43.75
5731	AMEX	IYE	Thu, Mar 30, 2023	43.62	43.72	43.22	43.41
5730	AMEX	IYE	Wed, Mar 29, 2023	43.07	43.33	42.82	43.27
5729	AMEX	IYE	Tue, Mar 28, 2023	41.84	42.83	41.84	42.65
5728	AMEX	IYE	Mon, Mar 27, 2023	41.68	42.28	41.29	42.03
5727	AMEX	IYE	Fri, Mar 24, 2023	40.41	41.36	40.18	41.21
5726	AMEX	IYE	Thu, Mar 23, 2023	41.87	42.29	40.72	41.09
5725	AMEX	IYE	Wed, Mar 22, 2023	43.00	43.18	41.99	41.61
5724	AMEX	IYE	Tue, Mar 21, 2023	42.31	43.07	42.24	42.96
5723	AMEX	IYE	Mon, Mar 20, 2023	40.63	41.73	40.63	41.49
5722	AMEX	IYE	Fri, Mar 17, 2023	41.19	41.41	40.32	40.63
5721	AMEX	IYE	Thu, Mar 16, 2023	40.10	41.48	39.94	41.37
5720	AMEX	IYE	Wed, Mar 15, 2023	41.66	41.97	40.33	40.96
5719	AMEX	IYE	Tue, Mar 14, 2023	42.94	44.18	42.48	43.20
5718	AMEX	IYE	Mon, Mar 13, 2023	42.70	43.68	41.97	42.88
5717	AMEX	IYE	Fri, Mar 10, 2023	44.32	44.93	43.51	43.70
5716	AMEX	IYE	Thu, Mar 9, 2023	45.24	45.85	44.33	44.35
5715	AMEX	IYE	Wed, Mar 8, 2023	45.25	45.77	44.58	45.01
5714	AMEX	IYE	Tue, Mar 7, 2023	45.98	46.03	45.33	45.48
5713	AMEX	IYE	Mon, Mar 6, 2023	45.98	46.28	45.82	46.22
5712	AMEX	IYE	Fri, Mar 3, 2023	45.09	46.48	45.07	46.28
5711	AMEX	IYE	Thu, Mar 2, 2023	45.08	45.77	44.96	45.61
5710	AMEX	IYE	Wed, Mar 1, 2023	44.34	45.44	44.31	45.24
5709	AMEX	IYE	Tue, Feb 28, 2023	45.30	45.30	44.27	44.27
5708	AMEX	IYE	Mon, Feb 27, 2023	44.86	45.09	44.54	44.92
5707	AMEX	IYE	Fri, Feb 24, 2023	44.23	44.84	43.93	44.76
5706	AMEX	IYE	Thu, Feb 23, 2023	44.77	45.07	44.28	44.78
5705	AMEX	IYE	Wed, Feb 22, 2023	44.32	44.61	43.70	44.12
5704	AMEX	IYE	Tue, Feb 21, 2023	44.38	44.82	44.27	44.35
5703	AMEX	IYE	Fri, Feb 17, 2023	45.52	45.54	44.40	44.56
5702	AMEX	IYE	Thu, Feb 16, 2023	46.54	46.88	46.18	46.23
5701	AMEX	IYE	Wed, Feb 15, 2023	46.89	46.89	46.17	46.76
5700	AMEX	IYE	Tue, Feb 14, 2023	47.08	47.75	46.92	47.45
5699	AMEX	IYE	Mon, Feb 13, 2023	47.32	47.62	46.87	47.44
5698	AMEX	IYE	Fri, Feb 10, 2023	46.52	47.67	46.47	47.60
5697	AMEX	IYE	Thu, Feb 9, 2023	46.23	46.38	45.79	45.83
5696	AMEX	IYE	Wed, Feb 8, 2023	46.74	46.91	46.01	46.20
5695	AMEX	IYE	Tue, Feb 7, 2023	45.62	46.76	45.34	46.66
5694	AMEX	IYE	Mon, Feb 6, 2023	45.55	45.84	44.81	45.32
5693	AMEX	IYE	Fri, Feb 3, 2023	45.85	46.56	45.49	45.53
5692	AMEX	IYE	Thu, Feb 2, 2023	46.69	46.69	45.20	45.67
5691	AMEX	IYE	Wed, Feb 1, 2023	47.43	47.61	46.12	46.79
5690	AMEX	IYE	Tue, Jan 31, 2023	46.93	47.68	46.59	47.65
5689	AMEX	IYE	Mon, Jan 30, 2023	47.81	47.92	47.09	47.14
5688	AMEX	IYE	Fri, Jan 27, 2023	48.87	49.12	48.16	48.20
5687	AMEX	IYE	Thu, Jan 26, 2023	48.42	49.10	47.81	49.07
5686	AMEX	IYE	Wed, Jan 25, 2023	47.40	47.64	46.69	47.63
5685	AMEX	IYE	Tue, Jan 24, 2023	47.76	47.83	46.76	47.76
5684	AMEX	IYE	Mon, Jan 23, 2023	48.08	48.45	47.85	47.96
5683	AMEX	IYE	Fri, Jan 20, 2023	47.46	48.02	47.03	47.94
5682	AMEX	IYE	Thu, Jan 19, 2023	46.69	47.57	46.47	47.34
5681	AMEX	IYE	Wed, Jan 18, 2023	48.02	48.59	46.95	46.97
5680	AMEX	IYE	Tue, Jan 17, 2023	47.88	48.32	47.65	47.78
5679	AMEX	IYE	Fri, Jan 13, 2023	47.58	47.87	47.13	47.75
5678	AMEX	IYE	Thu, Jan 12, 2023	46.98	47.95	46.97	47.65
5677	AMEX	IYE	Wed, Jan 11, 2023	46.83	47.04	46.25	46.72
5676	AMEX	IYE	Tue, Jan 10, 2023	46.33	46.58	45.78	46.52
5675	AMEX	IYE	Mon, Jan 9, 2023	47.00	47.09	46.09	46.18
5674	AMEX	IYE	Fri, Jan 6, 2023	46.05	46.82	45.95	46.28
5673	AMEX	IYE	Thu, Jan 5, 2023	44.70	45.74	44.70	45.50
5672	AMEX	IYE	Wed, Jan 4, 2023	44.06	45.04	43.93	44.78
5671	AMEX	IYE	Tue, Jan 3, 2023	46.18	46.42	44.22	44.67
5670	AMEX	IYE	Fri, Dec 30, 2022	45.92	46.56	45.92	46.49
5669	AMEX	IYE	Thu, Dec 29, 2022	45.58	46.40	45.58	46.19
5668	AMEX	IYE	Wed, Dec 28, 2022	46.76	46.76	45.60	45.75
5667	AMEX	IYE	Tue, Dec 27, 2022	46.75	47.08	46.53	46.89
5666	AMEX	IYE	Fri, Dec 23, 2022	45.63	46.52	45.48	46.52
5665	AMEX	IYE	Thu, Dec 22, 2022	46.25	46.37	44.27	45.15
5664	AMEX	IYE	Wed, Dec 21, 2022	46.20	46.47	45.60	46.33
5663	AMEX	IYE	Tue, Dec 20, 2022	44.69	45.66	44.68	45.41
5662	AMEX	IYE	Mon, Dec 19, 2022	45.17	45.41	44.45	44.78
5661	AMEX	IYE	Fri, Dec 16, 2022	44.53	45.04	44.26	44.83
5660	AMEX	IYE	Thu, Dec 15, 2022	45.26	45.57	44.74	45.47
5659	AMEX	IYE	Wed, Dec 14, 2022	46.26	46.49	45.37	45.76
5658	AMEX	IYE	Tue, Dec 13, 2022	46.15	46.42	45.68	45.99
5657	AMEX	IYE	Mon, Dec 12, 2022	44.69	45.64	44.51	45.13
5656	AMEX	IYE	Fri, Dec 9, 2022	45.33	45.80	44.42	44.46
5655	AMEX	IYE	Thu, Dec 8, 2022	46.67	46.79	45.22	45.42
5654	AMEX	IYE	Wed, Dec 7, 2022	45.75	46.35	45.31	45.71
5653	AMEX	IYE	Tue, Dec 6, 2022	46.72	47.32	45.48	45.77
5652	AMEX	IYE	Mon, Dec 5, 2022	49.03	49.19	46.78	47.14
5651	AMEX	IYE	Fri, Dec 2, 2022	48.41	49.06	48.31	48.58
5650	AMEX	IYE	Thu, Dec 1, 2022	49.40	49.54	48.70	48.78
5649	AMEX	IYE	Wed, Nov 30, 2022	49.23	49.31	48.21	49.07
5648	AMEX	IYE	Tue, Nov 29, 2022	48.53	49.02	48.36	48.65
5647	AMEX	IYE	Mon, Nov 28, 2022	48.24	48.82	47.95	48.06
5646	AMEX	IYE	Fri, Nov 25, 2022	49.67	49.92	49.37	49.47
5645	AMEX	IYE	Wed, Nov 23, 2022	49.37	49.93	49.06	49.54
5644	AMEX	IYE	Tue, Nov 22, 2022	49.14	50.20	48.93	50.12
5643	AMEX	IYE	Mon, Nov 21, 2022	48.19	48.69	46.97	48.51
5642	AMEX	IYE	Fri, Nov 18, 2022	48.73	49.34	48.17	49.23
5641	AMEX	IYE	Thu, Nov 17, 2022	48.75	49.64	48.49	49.61
5640	AMEX	IYE	Wed, Nov 16, 2022	50.05	50.30	49.26	49.48
5639	AMEX	IYE	Tue, Nov 15, 2022	50.23	50.60	49.86	50.50
5638	AMEX	IYE	Mon, Nov 14, 2022	49.91	50.75	49.88	49.88
5637	AMEX	IYE	Fri, Nov 11, 2022	49.60	50.28	49.42	50.04
5636	AMEX	IYE	Thu, Nov 10, 2022	48.49	48.77	47.58	48.69
5635	AMEX	IYE	Wed, Nov 9, 2022	49.41	49.41	47.41	47.53
5634	AMEX	IYE	Tue, Nov 8, 2022	49.83	50.15	49.30	49.90
5633	AMEX	IYE	Mon, Nov 7, 2022	49.30	50.02	49.16	49.87
5632	AMEX	IYE	Fri, Nov 4, 2022	49.63	50.03	48.37	49.07
5631	AMEX	IYE	Thu, Nov 3, 2022	47.38	48.90	47.31	48.62
5630	AMEX	IYE	Wed, Nov 2, 2022	48.63	48.98	47.60	47.67
5629	AMEX	IYE	Tue, Nov 1, 2022	49.22	49.22	48.51	48.77
5628	AMEX	IYE	Mon, Oct 31, 2022	47.52	48.96	47.43	48.36
5627	AMEX	IYE	Fri, Oct 28, 2022	48.30	48.62	47.07	47.95
5626	AMEX	IYE	Thu, Oct 27, 2022	48.14	48.52	47.62	47.75
5625	AMEX	IYE	Wed, Oct 26, 2022	47.12	47.92	47.08	47.54
5624	AMEX	IYE	Tue, Oct 25, 2022	46.55	47.03	46.35	46.81
5623	AMEX	IYE	Mon, Oct 24, 2022	46.55	47.04	46.30	46.70
5622	AMEX	IYE	Fri, Oct 21, 2022	45.53	46.64	45.45	46.57
5621	AMEX	IYE	Thu, Oct 20, 2022	45.70	46.13	45.11	45.35
5620	AMEX	IYE	Wed, Oct 19, 2022	44.25	45.50	44.25	45.33
5619	AMEX	IYE	Tue, Oct 18, 2022	44.28	44.61	43.35	44.17
5618	AMEX	IYE	Mon, Oct 17, 2022	43.91	44.52	43.68	43.80
5617	AMEX	IYE	Fri, Oct 14, 2022	44.57	45.14	43.22	43.29
5616	AMEX	IYE	Thu, Oct 13, 2022	42.67	45.15	42.67	44.99
5615	AMEX	IYE	Wed, Oct 12, 2022	42.81	43.58	42.43	43.30
5614	AMEX	IYE	Tue, Oct 11, 2022	42.59	43.75	42.34	43.04
5613	AMEX	IYE	Mon, Oct 10, 2022	44.31	44.72	43.15	43.30
5612	AMEX	IYE	Fri, Oct 7, 2022	44.63	45.10	43.88	44.19
5611	AMEX	IYE	Thu, Oct 6, 2022	43.58	44.69	43.53	44.53
5610	AMEX	IYE	Wed, Oct 5, 2022	43.21	44.20	42.64	43.88
5609	AMEX	IYE	Tue, Oct 4, 2022	42.28	43.22	42.03	43.22
5608	AMEX	IYE	Mon, Oct 3, 2022	40.74	41.68	40.63	41.43
5607	AMEX	IYE	Fri, Sep 30, 2022	39.29	39.88	38.92	39.31
5606	AMEX	IYE	Thu, Sep 29, 2022	39.38	39.64	38.60	39.58
5605	AMEX	IYE	Wed, Sep 28, 2022	38.26	39.84	38.08	39.69
5604	AMEX	IYE	Tue, Sep 27, 2022	38.13	38.68	37.74	37.94
5603	AMEX	IYE	Mon, Sep 26, 2022	38.22	38.74	37.47	37.48
5602	AMEX	IYE	Fri, Sep 23, 2022	40.23	40.24	38.63	38.52
5601	AMEX	IYE	Thu, Sep 22, 2022	42.71	42.94	41.76	41.78
5600	AMEX	IYE	Wed, Sep 21, 2022	43.37	43.53	42.08	42.08
5599	AMEX	IYE	Tue, Sep 20, 2022	42.77	42.95	42.26	42.71
5598	AMEX	IYE	Mon, Sep 19, 2022	41.87	43.10	41.79	43.06
5597	AMEX	IYE	Fri, Sep 16, 2022	43.70	43.78	42.38	43.01
5596	AMEX	IYE	Thu, Sep 15, 2022	44.31	44.56	43.75	43.96
5595	AMEX	IYE	Wed, Sep 14, 2022	44.20	45.44	44.20	45.14
5594	AMEX	IYE	Tue, Sep 13, 2022	44.25	44.86	43.57	43.75
5593	AMEX	IYE	Mon, Sep 12, 2022	44.67	45.24	44.25	44.85
5592	AMEX	IYE	Fri, Sep 9, 2022	43.81	44.29	43.46	44.05
5591	AMEX	IYE	Thu, Sep 8, 2022	42.95	43.27	42.53	43.07
5590	AMEX	IYE	Wed, Sep 7, 2022	42.28	42.96	41.90	42.82
5589	AMEX	IYE	Tue, Sep 6, 2022	43.99	44.05	42.97	43.13
5588	AMEX	IYE	Fri, Sep 2, 2022	43.80	44.07	43.21	43.58
5587	AMEX	IYE	Thu, Sep 1, 2022	43.21	43.30	42.22	42.80
5586	AMEX	IYE	Wed, Aug 31, 2022	43.30	44.49	42.94	43.82
5585	AMEX	IYE	Tue, Aug 30, 2022	44.93	44.93	43.73	44.07
5584	AMEX	IYE	Mon, Aug 29, 2022	45.00	46.25	44.84	45.64
5583	AMEX	IYE	Fri, Aug 26, 2022	45.50	46.00	44.89	45.03
5582	AMEX	IYE	Thu, Aug 25, 2022	45.52	45.76	45.16	45.58
5581	AMEX	IYE	Wed, Aug 24, 2022	44.59	45.27	44.43	45.21
5580	AMEX	IYE	Tue, Aug 23, 2022	43.86	45.01	43.86	44.58
5579	AMEX	IYE	Mon, Aug 22, 2022	42.83	43.47	42.25	43.20
5578	AMEX	IYE	Fri, Aug 19, 2022	43.20	43.53	42.98	43.25
5577	AMEX	IYE	Thu, Aug 18, 2022	42.62	43.45	42.62	43.41
5576	AMEX	IYE	Wed, Aug 17, 2022	41.84	42.64	41.69	42.26
5575	AMEX	IYE	Tue, Aug 16, 2022	42.11	42.56	41.70	41.94
5574	AMEX	IYE	Mon, Aug 15, 2022	41.42	42.26	40.94	42.04
5573	AMEX	IYE	Fri, Aug 12, 2022	42.16	42.82	41.99	42.80
5572	AMEX	IYE	Thu, Aug 11, 2022	41.80	42.76	41.71	42.42
5571	AMEX	IYE	Wed, Aug 10, 2022	40.82	41.27	40.01	41.05
5570	AMEX	IYE	Tue, Aug 9, 2022	40.42	41.11	40.42	40.65
5569	AMEX	IYE	Mon, Aug 8, 2022	39.79	40.34	39.79	39.94
5568	AMEX	IYE	Fri, Aug 5, 2022	38.55	40.11	38.47	39.78
5567	AMEX	IYE	Thu, Aug 4, 2022	40.12	40.23	38.84	38.99
5566	AMEX	IYE	Wed, Aug 3, 2022	41.67	41.71	40.05	40.37
5565	AMEX	IYE	Tue, Aug 2, 2022	41.45	41.84	41.01	41.42
5564	AMEX	IYE	Mon, Aug 1, 2022	41.61	41.75	40.96	41.47
5563	AMEX	IYE	Fri, Jul 29, 2022	41.38	42.49	41.31	42.37
5562	AMEX	IYE	Thu, Jul 28, 2022	40.87	41.14	39.93	40.64
5561	AMEX	IYE	Wed, Jul 27, 2022	39.64	40.54	39.30	40.35
5560	AMEX	IYE	Tue, Jul 26, 2022	40.15	40.28	39.07	39.36
5559	AMEX	IYE	Mon, Jul 25, 2022	38.62	39.67	38.26	39.64
5558	AMEX	IYE	Fri, Jul 22, 2022	38.70	39.10	37.98	38.19
5557	AMEX	IYE	Thu, Jul 21, 2022	38.18	38.60	37.45	38.59
5556	AMEX	IYE	Wed, Jul 20, 2022	38.35	39.36	38.16	39.19
5555	AMEX	IYE	Tue, Jul 19, 2022	37.49	38.76	37.46	38.68
5554	AMEX	IYE	Mon, Jul 18, 2022	37.50	38.05	37.33	37.47
5553	AMEX	IYE	Fri, Jul 15, 2022	36.79	36.80	35.99	36.68
5552	AMEX	IYE	Thu, Jul 14, 2022	35.56	36.10	34.94	36.07
5551	AMEX	IYE	Wed, Jul 13, 2022	36.29	37.42	36.23	36.71
5550	AMEX	IYE	Tue, Jul 12, 2022	36.57	36.94	36.07	36.70
5549	AMEX	IYE	Mon, Jul 11, 2022	37.42	37.83	36.99	37.47
5548	AMEX	IYE	Fri, Jul 8, 2022	38.32	38.40	37.33	37.88
5547	AMEX	IYE	Thu, Jul 7, 2022	37.33	38.16	37.32	37.84
5546	AMEX	IYE	Wed, Jul 6, 2022	36.65	37.35	35.36	36.40
5545	AMEX	IYE	Tue, Jul 5, 2022	37.83	37.91	36.25	37.08
5544	AMEX	IYE	Fri, Jul 1, 2022	38.52	38.77	37.37	38.62
5543	AMEX	IYE	Thu, Jun 30, 2022	38.12	39.02	37.74	38.12
5542	AMEX	IYE	Wed, Jun 29, 2022	40.87	40.96	38.81	38.92
5541	AMEX	IYE	Tue, Jun 28, 2022	40.24	40.97	39.70	40.31
5540	AMEX	IYE	Mon, Jun 27, 2022	38.66	39.59	38.59	39.32
5539	AMEX	IYE	Fri, Jun 24, 2022	38.26	38.92	37.80	38.21
5538	AMEX	IYE	Thu, Jun 23, 2022	39.23	39.44	37.06	37.64
5537	AMEX	IYE	Wed, Jun 22, 2022	38.77	39.71	38.51	39.02
5536	AMEX	IYE	Tue, Jun 21, 2022	39.62	40.92	39.62	40.63
5535	AMEX	IYE	Fri, Jun 17, 2022	40.45	40.76	38.17	38.66
5534	AMEX	IYE	Thu, Jun 16, 2022	42.10	42.27	40.40	40.73
5533	AMEX	IYE	Wed, Jun 15, 2022	44.01	44.24	42.44	43.22
5532	AMEX	IYE	Tue, Jun 14, 2022	44.70	45.42	43.46	44.06
5531	AMEX	IYE	Mon, Jun 13, 2022	45.09	45.11	43.12	43.99
5530	AMEX	IYE	Fri, Jun 10, 2022	46.86	47.43	45.95	46.50
5529	AMEX	IYE	Thu, Jun 9, 2022	48.07	48.32	47.27	47.31
5528	AMEX	IYE	Wed, Jun 8, 2022	48.98	49.31	48.51	48.44
5527	AMEX	IYE	Tue, Jun 7, 2022	47.25	48.83	47.25	48.83
5526	AMEX	IYE	Mon, Jun 6, 2022	47.58	47.68	47.08	47.33
5525	AMEX	IYE	Fri, Jun 3, 2022	46.69	47.46	46.69	47.33
5524	AMEX	IYE	Thu, Jun 2, 2022	46.42	47.04	46.21	46.74
5523	AMEX	IYE	Wed, Jun 1, 2022	46.48	47.06	46.04	46.75
5522	AMEX	IYE	Tue, May 31, 2022	47.29	47.63	45.73	45.93
5521	AMEX	IYE	Fri, May 27, 2022	45.59	46.69	45.48	46.69
5520	AMEX	IYE	Thu, May 26, 2022	45.42	46.10	45.42	45.74
5519	AMEX	IYE	Wed, May 25, 2022	44.38	45.26	44.34	45.19
5518	AMEX	IYE	Tue, May 24, 2022	43.64	44.40	43.25	44.23
5517	AMEX	IYE	Mon, May 23, 2022	43.53	44.27	43.18	44.12
5516	AMEX	IYE	Fri, May 20, 2022	43.30	43.80	42.10	42.99
5515	AMEX	IYE	Thu, May 19, 2022	42.01	43.54	42.01	42.79
5514	AMEX	IYE	Wed, May 18, 2022	44.25	44.40	42.40	42.93
5513	AMEX	IYE	Tue, May 17, 2022	44.03	44.30	43.61	44.06
5512	AMEX	IYE	Mon, May 16, 2022	42.62	43.93	42.57	43.49
5511	AMEX	IYE	Fri, May 13, 2022	41.70	42.66	41.65	42.47
5510	AMEX	IYE	Thu, May 12, 2022	40.80	41.05	39.74	41.01
5509	AMEX	IYE	Wed, May 11, 2022	41.10	42.25	40.75	40.85
5508	AMEX	IYE	Tue, May 10, 2022	40.73	41.50	39.56	40.45
5507	AMEX	IYE	Mon, May 9, 2022	42.93	42.93	39.96	40.14
5506	AMEX	IYE	Fri, May 6, 2022	43.23	43.83	42.29	43.81
5505	AMEX	IYE	Thu, May 5, 2022	43.72	43.75	41.85	42.73
5504	AMEX	IYE	Wed, May 4, 2022	42.40	43.54	41.91	43.46
5503	AMEX	IYE	Tue, May 3, 2022	40.58	41.84	40.57	41.67
5502	AMEX	IYE	Mon, May 2, 2022	39.58	40.49	39.48	40.47
5501	AMEX	IYE	Fri, Apr 29, 2022	41.03	41.24	39.74	39.93
5500	AMEX	IYE	Thu, Apr 28, 2022	39.97	41.27	39.20	40.94
5499	AMEX	IYE	Wed, Apr 27, 2022	39.47	40.14	38.77	39.74
5498	AMEX	IYE	Tue, Apr 26, 2022	39.37	40.18	39.01	39.12
5497	AMEX	IYE	Mon, Apr 25, 2022	39.15	39.31	37.71	39.12
5496	AMEX	IYE	Fri, Apr 22, 2022	41.24	41.85	40.36	40.43
5495	AMEX	IYE	Thu, Apr 21, 2022	43.16	43.28	41.27	41.44
5494	AMEX	IYE	Wed, Apr 20, 2022	42.94	43.14	42.47	42.87
5493	AMEX	IYE	Tue, Apr 19, 2022	42.79	43.30	42.54	42.80
5492	AMEX	IYE	Mon, Apr 18, 2022	42.84	43.31	42.53	43.11
5491	AMEX	IYE	Thu, Apr 14, 2022	42.15	42.80	42.12	42.47
5490	AMEX	IYE	Wed, Apr 13, 2022	42.16	42.39	41.53	42.34
5489	AMEX	IYE	Tue, Apr 12, 2022	41.80	42.47	41.63	41.72
5488	AMEX	IYE	Mon, Apr 11, 2022	41.89	41.90	41.02	41.09
5487	AMEX	IYE	Fri, Apr 8, 2022	41.46	42.47	41.46	42.38
5486	AMEX	IYE	Thu, Apr 7, 2022	41.06	41.48	40.28	41.34
5485	AMEX	IYE	Wed, Apr 6, 2022	41.03	41.38	40.61	40.84
5484	AMEX	IYE	Tue, Apr 5, 2022	41.43	42.05	40.67	40.74
5483	AMEX	IYE	Mon, Apr 4, 2022	41.60	41.68	41.00	41.41
5482	AMEX	IYE	Fri, Apr 1, 2022	40.84	41.61	40.84	41.28
5481	AMEX	IYE	Thu, Mar 31, 2022	41.08	41.80	40.89	40.92
5480	AMEX	IYE	Wed, Mar 30, 2022	41.37	41.72	41.14	41.42
5479	AMEX	IYE	Tue, Mar 29, 2022	40.22	41.01	39.70	40.97
5478	AMEX	IYE	Mon, Mar 28, 2022	41.28	41.28	40.84	41.08
5477	AMEX	IYE	Fri, Mar 25, 2022	40.99	42.12	40.99	42.12
5476	AMEX	IYE	Thu, Mar 24, 2022	41.22	41.50	40.90	41.15
5475	AMEX	IYE	Wed, Mar 23, 2022	41.29	41.65	41.17	41.03
5474	AMEX	IYE	Tue, Mar 22, 2022	40.74	40.94	40.19	40.66
5473	AMEX	IYE	Mon, Mar 21, 2022	39.97	40.97	39.97	40.87
5472	AMEX	IYE	Fri, Mar 18, 2022	39.35	39.58	39.05	39.36
5471	AMEX	IYE	Thu, Mar 17, 2022	38.75	39.43	38.52	39.34
5470	AMEX	IYE	Wed, Mar 16, 2022	38.23	38.54	37.58	38.04
5469	AMEX	IYE	Tue, Mar 15, 2022	37.97	38.46	37.29	38.09
5468	AMEX	IYE	Mon, Mar 14, 2022	39.85	40.06	38.85	39.38
5467	AMEX	IYE	Fri, Mar 11, 2022	40.47	41.15	40.42	40.64
5466	AMEX	IYE	Thu, Mar 10, 2022	40.22	41.12	40.04	41.03
5465	AMEX	IYE	Wed, Mar 9, 2022	39.62	40.77	38.95	39.86
5464	AMEX	IYE	Tue, Mar 8, 2022	41.21	42.45	39.95	41.03
5463	AMEX	IYE	Mon, Mar 7, 2022	40.32	41.12	39.59	40.43
5462	AMEX	IYE	Fri, Mar 4, 2022	38.78	39.87	38.71	39.86
5461	AMEX	IYE	Thu, Mar 3, 2022	38.40	39.02	38.30	38.75
5460	AMEX	IYE	Wed, Mar 2, 2022	38.45	39.02	38.28	38.74
5459	AMEX	IYE	Tue, Mar 1, 2022	37.92	38.54	37.46	37.95
5458	AMEX	IYE	Mon, Feb 28, 2022	36.45	37.63	36.25	37.59
5457	AMEX	IYE	Fri, Feb 25, 2022	35.80	36.59	35.75	36.58
5456	AMEX	IYE	Thu, Feb 24, 2022	36.36	36.38	34.68	35.62
5455	AMEX	IYE	Wed, Feb 23, 2022	35.60	36.00	35.44	35.69
5454	AMEX	IYE	Tue, Feb 22, 2022	37.04	37.04	34.88	35.41
5453	AMEX	IYE	Fri, Feb 18, 2022	35.93	36.36	35.71	36.00
5452	AMEX	IYE	Thu, Feb 17, 2022	36.41	36.70	36.09	36.31
5451	AMEX	IYE	Wed, Feb 16, 2022	36.37	36.97	36.19	36.39
5450	AMEX	IYE	Tue, Feb 15, 2022	35.68	36.21	35.40	36.11
5449	AMEX	IYE	Mon, Feb 14, 2022	37.16	37.16	36.05	36.45
5448	AMEX	IYE	Fri, Feb 11, 2022	36.53	37.34	36.36	37.30
5447	AMEX	IYE	Thu, Feb 10, 2022	36.43	37.04	36.09	36.30
5446	AMEX	IYE	Wed, Feb 9, 2022	36.41	36.83	36.32	36.56
5445	AMEX	IYE	Tue, Feb 8, 2022	36.80	36.88	35.93	36.17
5444	AMEX	IYE	Mon, Feb 7, 2022	36.34	37.25	36.07	36.91
5443	AMEX	IYE	Fri, Feb 4, 2022	36.36	37.07	36.32	36.46
5442	AMEX	IYE	Thu, Feb 3, 2022	36.23	36.23	35.57	35.92
5441	AMEX	IYE	Wed, Feb 2, 2022	36.10	36.43	35.66	36.36
5440	AMEX	IYE	Tue, Feb 1, 2022	34.86	36.34	34.76	36.24
5439	AMEX	IYE	Mon, Jan 31, 2022	34.70	35.21	34.21	35.01
5438	AMEX	IYE	Fri, Jan 28, 2022	34.63	35.00	34.02	34.76
5437	AMEX	IYE	Thu, Jan 27, 2022	35.11	35.46	34.28	34.82
5436	AMEX	IYE	Wed, Jan 26, 2022	34.98	35.25	34.12	34.49
5435	AMEX	IYE	Tue, Jan 25, 2022	33.19	34.70	32.61	34.57
5434	AMEX	IYE	Mon, Jan 24, 2022	32.34	33.47	31.69	33.33
5433	AMEX	IYE	Fri, Jan 21, 2022	33.67	33.67	32.79	33.15
5432	AMEX	IYE	Thu, Jan 20, 2022	34.03	34.81	33.80	33.83
5431	AMEX	IYE	Wed, Jan 19, 2022	34.81	34.81	33.96	34.20
5430	AMEX	IYE	Tue, Jan 18, 2022	34.80	34.94	34.02	34.49
5429	AMEX	IYE	Fri, Jan 14, 2022	33.74	34.48	33.69	34.45
5428	AMEX	IYE	Thu, Jan 13, 2022	33.92	34.18	33.56	33.69
5427	AMEX	IYE	Wed, Jan 12, 2022	33.98	34.11	33.65	33.93
5426	AMEX	IYE	Tue, Jan 11, 2022	33.00	33.88	32.78	33.83
5425	AMEX	IYE	Mon, Jan 10, 2022	32.79	32.94	32.28	32.73
5424	AMEX	IYE	Fri, Jan 7, 2022	32.56	32.94	32.38	32.84
5423	AMEX	IYE	Thu, Jan 6, 2022	32.48	32.62	31.97	32.46
5422	AMEX	IYE	Wed, Jan 5, 2022	32.27	32.53	31.75	31.79
5421	AMEX	IYE	Tue, Jan 4, 2022	31.31	32.05	31.31	31.96
5420	AMEX	IYE	Mon, Jan 3, 2022	30.12	31.02	30.12	31.00
5419	AMEX	IYE	Fri, Dec 31, 2021	30.00	30.26	29.93	30.10
5418	AMEX	IYE	Thu, Dec 30, 2021	30.24	30.47	30.03	30.06
5417	AMEX	IYE	Wed, Dec 29, 2021	30.38	30.49	30.07	30.24
5416	AMEX	IYE	Tue, Dec 28, 2021	30.57	30.72	30.27	30.44
5415	AMEX	IYE	Mon, Dec 27, 2021	29.77	30.49	29.55	30.49
5414	AMEX	IYE	Thu, Dec 23, 2021	29.96	30.21	29.84	29.86
5413	AMEX	IYE	Wed, Dec 22, 2021	29.71	30.01	29.35	29.83
5412	AMEX	IYE	Tue, Dec 21, 2021	29.12	29.76	29.11	29.69
5411	AMEX	IYE	Mon, Dec 20, 2021	28.43	28.82	28.13	28.79
5410	AMEX	IYE	Fri, Dec 17, 2021	29.59	29.67	28.95	29.22
5409	AMEX	IYE	Thu, Dec 16, 2021	29.99	30.41	29.75	29.80
5408	AMEX	IYE	Wed, Dec 15, 2021	29.74	29.87	28.99	29.68
5407	AMEX	IYE	Tue, Dec 14, 2021	29.76	30.23	29.71	29.80
5406	AMEX	IYE	Mon, Dec 13, 2021	30.56	30.61	29.83	29.99
5405	AMEX	IYE	Fri, Dec 10, 2021	31.24	31.24	30.55	30.78
5404	AMEX	IYE	Thu, Dec 9, 2021	31.02	31.10	30.75	30.89
5403	AMEX	IYE	Wed, Dec 8, 2021	31.39	31.50	31.17	31.22
5402	AMEX	IYE	Tue, Dec 7, 2021	30.98	31.55	30.96	31.24
5401	AMEX	IYE	Mon, Dec 6, 2021	30.40	30.83	30.05	30.47
5400	AMEX	IYE	Fri, Dec 3, 2021	30.85	30.94	29.76	30.04
5399	AMEX	IYE	Thu, Dec 2, 2021	29.50	30.50	29.28	30.38
5398	AMEX	IYE	Wed, Dec 1, 2021	30.63	30.95	29.59	29.59
5397	AMEX	IYE	Tue, Nov 30, 2021	30.16	30.60	29.83	29.95
5396	AMEX	IYE	Mon, Nov 29, 2021	31.21	31.51	30.65	30.75
5395	AMEX	IYE	Fri, Nov 26, 2021	30.39	30.67	29.81	30.53
5394	AMEX	IYE	Wed, Nov 24, 2021	31.27	31.94	31.27	31.81
5393	AMEX	IYE	Tue, Nov 23, 2021	30.98	31.56	30.98	31.48
5392	AMEX	IYE	Mon, Nov 22, 2021	30.18	31.15	30.17	30.65
5391	AMEX	IYE	Fri, Nov 19, 2021	30.62	30.70	30.13	30.22
5390	AMEX	IYE	Thu, Nov 18, 2021	31.34	31.59	30.86	31.24
5389	AMEX	IYE	Wed, Nov 17, 2021	31.62	32.05	31.31	31.41
5388	AMEX	IYE	Tue, Nov 16, 2021	31.85	32.10	31.69	31.87
5387	AMEX	IYE	Mon, Nov 15, 2021	31.62	31.98	31.33	31.80
5386	AMEX	IYE	Fri, Nov 12, 2021	31.54	31.77	31.44	31.63
5385	AMEX	IYE	Thu, Nov 11, 2021	31.54	31.91	31.53	31.69
5384	AMEX	IYE	Wed, Nov 10, 2021	32.14	32.22	31.28	31.46
5383	AMEX	IYE	Tue, Nov 9, 2021	32.27	32.36	31.83	32.36
5382	AMEX	IYE	Mon, Nov 8, 2021	32.21	32.58	32.10	32.26
5381	AMEX	IYE	Fri, Nov 5, 2021	31.88	32.07	31.68	31.92
5380	AMEX	IYE	Thu, Nov 4, 2021	31.88	31.97	31.25	31.51
5379	AMEX	IYE	Wed, Nov 3, 2021	31.34	31.76	31.23	31.45
5378	AMEX	IYE	Tue, Nov 2, 2021	31.90	32.10	31.64	31.73
5377	AMEX	IYE	Mon, Nov 1, 2021	31.81	32.11	31.71	32.06
5376	AMEX	IYE	Fri, Oct 29, 2021	31.79	31.85	31.34	31.48
5375	AMEX	IYE	Thu, Oct 28, 2021	31.21	31.66	31.21	31.63
5374	AMEX	IYE	Wed, Oct 27, 2021	31.81	32.06	31.30	31.36
5373	AMEX	IYE	Tue, Oct 26, 2021	32.06	32.25	31.87	32.05
5372	AMEX	IYE	Mon, Oct 25, 2021	31.80	32.08	31.69	31.93
5371	AMEX	IYE	Fri, Oct 22, 2021	31.32	31.48	30.98	31.45
5370	AMEX	IYE	Thu, Oct 21, 2021	31.51	31.63	30.96	31.19
5369	AMEX	IYE	Wed, Oct 20, 2021	31.31	31.73	31.19	31.72
5368	AMEX	IYE	Tue, Oct 19, 2021	31.34	31.66	31.15	31.54
5367	AMEX	IYE	Mon, Oct 18, 2021	31.39	31.61	31.02	31.18
5366	AMEX	IYE	Fri, Oct 15, 2021	31.26	31.38	31.09	31.10
5365	AMEX	IYE	Thu, Oct 14, 2021	31.00	31.11	30.66	30.96
5364	AMEX	IYE	Wed, Oct 13, 2021	30.37	30.76	30.07	30.61
5363	AMEX	IYE	Tue, Oct 12, 2021	30.49	30.85	30.34	30.56
5362	AMEX	IYE	Mon, Oct 11, 2021	30.97	31.12	30.47	30.48
5361	AMEX	IYE	Fri, Oct 8, 2021	29.98	30.62	29.98	30.54
5360	AMEX	IYE	Thu, Oct 7, 2021	29.55	29.84	29.40	29.68
5359	AMEX	IYE	Wed, Oct 6, 2021	29.25	29.55	28.89	29.44
5358	AMEX	IYE	Tue, Oct 5, 2021	29.93	30.23	29.39	29.69
5357	AMEX	IYE	Mon, Oct 4, 2021	29.43	29.87	29.27	29.55
5356	AMEX	IYE	Fri, Oct 1, 2021	28.48	29.16	28.43	29.13
5355	AMEX	IYE	Thu, Sep 30, 2021	28.65	28.72	28.24	28.26
5354	AMEX	IYE	Wed, Sep 29, 2021	28.65	28.79	28.30	28.61
5353	AMEX	IYE	Tue, Sep 28, 2021	28.89	29.16	28.61	28.66
5352	AMEX	IYE	Mon, Sep 27, 2021	28.19	28.71	28.19	28.59
5351	AMEX	IYE	Fri, Sep 24, 2021	27.29	27.76	27.28	27.64
5350	AMEX	IYE	Thu, Sep 23, 2021	27.04	27.84	26.91	27.44
5349	AMEX	IYE	Wed, Sep 22, 2021	26.46	27.16	26.46	26.88
5348	AMEX	IYE	Tue, Sep 21, 2021	26.29	26.41	25.79	26.06
5347	AMEX	IYE	Mon, Sep 20, 2021	26.10	26.29	25.57	25.97
5346	AMEX	IYE	Fri, Sep 17, 2021	26.93	27.28	26.74	26.81
5345	AMEX	IYE	Thu, Sep 16, 2021	27.30	27.33	26.88	27.02
5344	AMEX	IYE	Wed, Sep 15, 2021	26.69	27.35	26.68	27.31
5343	AMEX	IYE	Tue, Sep 14, 2021	26.95	27.00	26.23	26.32
5342	AMEX	IYE	Mon, Sep 13, 2021	26.29	26.90	26.29	26.74
5341	AMEX	IYE	Fri, Sep 10, 2021	26.39	26.44	25.92	25.98
5340	AMEX	IYE	Thu, Sep 9, 2021	25.83	26.39	25.68	25.97
5339	AMEX	IYE	Wed, Sep 8, 2021	26.42	26.58	25.94	25.94
5338	AMEX	IYE	Tue, Sep 7, 2021	26.26	26.60	26.17	26.25
5337	AMEX	IYE	Fri, Sep 3, 2021	26.53	26.70	26.31	26.43
5336	AMEX	IYE	Thu, Sep 2, 2021	26.12	26.77	26.12	26.56
5335	AMEX	IYE	Wed, Sep 1, 2021	26.23	26.36	25.82	25.89
5334	AMEX	IYE	Tue, Aug 31, 2021	26.32	26.54	26.20	26.25
5333	AMEX	IYE	Mon, Aug 30, 2021	26.90	26.94	26.44	26.46
5332	AMEX	IYE	Fri, Aug 27, 2021	26.36	26.92	26.36	26.77
5331	AMEX	IYE	Thu, Aug 26, 2021	26.30	26.44	26.01	26.04
5330	AMEX	IYE	Wed, Aug 25, 2021	26.20	26.58	26.01	26.44
5329	AMEX	IYE	Tue, Aug 24, 2021	26.04	26.36	25.99	26.24
5328	AMEX	IYE	Mon, Aug 23, 2021	25.46	25.89	25.46	25.83
5327	AMEX	IYE	Fri, Aug 20, 2021	24.64	25.05	24.52	24.90
5326	AMEX	IYE	Thu, Aug 19, 2021	25.03	25.20	24.49	24.81
5325	AMEX	IYE	Wed, Aug 18, 2021	26.00	26.22	25.46	25.50
5324	AMEX	IYE	Tue, Aug 17, 2021	26.03	26.42	25.79	26.05
5323	AMEX	IYE	Mon, Aug 16, 2021	26.40	26.41	26.06	26.23
5322	AMEX	IYE	Fri, Aug 13, 2021	27.01	27.05	26.71	26.72
5321	AMEX	IYE	Thu, Aug 12, 2021	27.08	27.24	26.77	27.09
5320	AMEX	IYE	Wed, Aug 11, 2021	26.90	27.15	26.69	27.12
5319	AMEX	IYE	Tue, Aug 10, 2021	26.57	26.99	26.56	26.93
5318	AMEX	IYE	Mon, Aug 9, 2021	26.45	26.64	26.26	26.43
5317	AMEX	IYE	Fri, Aug 6, 2021	26.79	27.01	26.67	26.83
5316	AMEX	IYE	Thu, Aug 5, 2021	26.39	26.88	26.32	26.59
5315	AMEX	IYE	Wed, Aug 4, 2021	26.51	26.82	26.23	26.25
5314	AMEX	IYE	Tue, Aug 3, 2021	26.44	27.02	26.20	26.98
5313	AMEX	IYE	Mon, Aug 2, 2021	26.74	27.37	26.49	26.50
5312	AMEX	IYE	Fri, Jul 30, 2021	27.05	27.16	26.57	26.71
5311	AMEX	IYE	Thu, Jul 29, 2021	27.23	27.32	26.99	27.13
5310	AMEX	IYE	Wed, Jul 28, 2021	26.75	27.12	26.49	26.92
5309	AMEX	IYE	Tue, Jul 27, 2021	26.71	26.75	26.38	26.64
5308	AMEX	IYE	Mon, Jul 26, 2021	26.29	27.04	26.29	26.95
5307	AMEX	IYE	Fri, Jul 23, 2021	26.50	26.50	26.04	26.28
5306	AMEX	IYE	Thu, Jul 22, 2021	26.68	26.68	26.18	26.41
5305	AMEX	IYE	Wed, Jul 21, 2021	26.30	26.91	26.23	26.72
5304	AMEX	IYE	Tue, Jul 20, 2021	25.46	26.06	25.27	25.83
5303	AMEX	IYE	Mon, Jul 19, 2021	25.49	25.78	25.07	25.41
5302	AMEX	IYE	Fri, Jul 16, 2021	27.29	27.29	26.30	26.34
5301	AMEX	IYE	Thu, Jul 15, 2021	27.23	27.50	26.97	27.08
5300	AMEX	IYE	Wed, Jul 14, 2021	28.41	28.70	27.38	27.47
5299	AMEX	IYE	Tue, Jul 13, 2021	28.44	28.54	28.15	28.29
5298	AMEX	IYE	Mon, Jul 12, 2021	28.26	28.70	28.08	28.54
5297	AMEX	IYE	Fri, Jul 9, 2021	28.32	28.60	28.02	28.57
5296	AMEX	IYE	Thu, Jul 8, 2021	27.64	28.24	27.53	28.00
5295	AMEX	IYE	Wed, Jul 7, 2021	28.50	28.80	27.81	28.08
5294	AMEX	IYE	Tue, Jul 6, 2021	29.47	29.47	28.48	28.57
5293	AMEX	IYE	Fri, Jul 2, 2021	29.48	29.62	29.21	29.50
5292	AMEX	IYE	Thu, Jul 1, 2021	29.73	29.82	29.33	29.60
5291	AMEX	IYE	Wed, Jun 30, 2021	28.81	29.16	28.80	29.09
5290	AMEX	IYE	Tue, Jun 29, 2021	29.07	29.19	28.70	28.72
5289	AMEX	IYE	Mon, Jun 28, 2021	29.77	29.77	28.76	28.83
5288	AMEX	IYE	Fri, Jun 25, 2021	29.70	29.85	29.60	29.83
5287	AMEX	IYE	Thu, Jun 24, 2021	29.53	29.68	29.30	29.67
5286	AMEX	IYE	Wed, Jun 23, 2021	29.56	29.91	29.38	29.41
5285	AMEX	IYE	Tue, Jun 22, 2021	29.05	29.43	28.75	29.31
5284	AMEX	IYE	Mon, Jun 21, 2021	28.21	29.17	28.21	29.14
5283	AMEX	IYE	Fri, Jun 18, 2021	28.23	28.55	27.92	27.93
5282	AMEX	IYE	Thu, Jun 17, 2021	29.73	29.98	28.43	28.76
5281	AMEX	IYE	Wed, Jun 16, 2021	29.91	30.15	29.55	29.85
5280	AMEX	IYE	Tue, Jun 15, 2021	29.58	30.02	29.52	30.00
5279	AMEX	IYE	Mon, Jun 14, 2021	29.68	29.83	29.19	29.40
5278	AMEX	IYE	Fri, Jun 11, 2021	29.77	29.88	29.50	29.51
5277	AMEX	IYE	Thu, Jun 10, 2021	30.02	30.17	29.30	29.60
5276	AMEX	IYE	Wed, Jun 9, 2021	30.10	30.19	29.81	29.61
5275	AMEX	IYE	Tue, Jun 8, 2021	29.68	30.07	29.30	29.99
5274	AMEX	IYE	Mon, Jun 7, 2021	29.84	30.01	29.70	29.74
5273	AMEX	IYE	Fri, Jun 4, 2021	29.85	29.94	29.42	29.82
5272	AMEX	IYE	Thu, Jun 3, 2021	29.43	29.78	29.23	29.63
5271	AMEX	IYE	Wed, Jun 2, 2021	29.24	29.66	28.84	29.53
5270	AMEX	IYE	Tue, Jun 1, 2021	28.44	29.06	28.44	29.01
5269	AMEX	IYE	Fri, May 28, 2021	28.10	28.10	27.81	27.95
5268	AMEX	IYE	Thu, May 27, 2021	28.05	28.25	27.76	27.90
5267	AMEX	IYE	Wed, May 26, 2021	27.64	27.99	27.54	27.92
5266	AMEX	IYE	Tue, May 25, 2021	28.15	28.19	27.58	27.63
5265	AMEX	IYE	Mon, May 24, 2021	28.14	28.26	27.80	28.20
5264	AMEX	IYE	Fri, May 21, 2021	28.20	28.34	27.91	27.94
5263	AMEX	IYE	Thu, May 20, 2021	27.89	28.00	27.50	27.87
5262	AMEX	IYE	Wed, May 19, 2021	27.99	28.23	27.54	27.90
5261	AMEX	IYE	Tue, May 18, 2021	29.21	29.31	28.55	28.60
5260	AMEX	IYE	Mon, May 17, 2021	28.56	29.27	28.47	29.27
5259	AMEX	IYE	Fri, May 14, 2021	28.00	28.70	28.00	28.63
5258	AMEX	IYE	Thu, May 13, 2021	27.70	28.25	27.38	27.70
5257	AMEX	IYE	Wed, May 12, 2021	28.07	28.90	27.96	28.06
5256	AMEX	IYE	Tue, May 11, 2021	28.14	28.50	27.73	27.94
5255	AMEX	IYE	Mon, May 10, 2021	29.08	29.47	28.66	28.66
5254	AMEX	IYE	Fri, May 7, 2021	27.85	28.73	27.80	28.72
5253	AMEX	IYE	Thu, May 6, 2021	28.07	28.16	27.50	28.15
5252	AMEX	IYE	Wed, May 5, 2021	27.49	28.11	27.27	28.06
5251	AMEX	IYE	Tue, May 4, 2021	27.18	27.38	26.85	27.16
5250	AMEX	IYE	Mon, May 3, 2021	26.72	27.21	26.65	27.15
5249	AMEX	IYE	Fri, Apr 30, 2021	26.80	27.10	26.38	26.42
5248	AMEX	IYE	Thu, Apr 29, 2021	27.22	27.47	26.82	27.18
5247	AMEX	IYE	Wed, Apr 28, 2021	26.12	26.94	26.12	26.86
5246	AMEX	IYE	Tue, Apr 27, 2021	25.76	26.06	25.65	25.98
5245	AMEX	IYE	Mon, Apr 26, 2021	25.42	25.84	25.42	25.66
5244	AMEX	IYE	Fri, Apr 23, 2021	25.29	25.60	25.15	25.49
5243	AMEX	IYE	Thu, Apr 22, 2021	25.70	25.70	25.18	25.22
5242	AMEX	IYE	Wed, Apr 21, 2021	24.86	25.62	24.79	25.57
5241	AMEX	IYE	Tue, Apr 20, 2021	25.85	25.85	24.96	25.20
5240	AMEX	IYE	Mon, Apr 19, 2021	25.96	26.17	25.66	25.89
5239	AMEX	IYE	Fri, Apr 16, 2021	26.33	26.38	25.83	25.91
5238	AMEX	IYE	Thu, Apr 15, 2021	26.38	26.38	26.02	26.14
5237	AMEX	IYE	Wed, Apr 14, 2021	25.88	26.67	25.85	26.35
5236	AMEX	IYE	Tue, Apr 13, 2021	25.55	25.75	25.36	25.60
5235	AMEX	IYE	Mon, Apr 12, 2021	26.00	26.19	25.51	25.58
5234	AMEX	IYE	Fri, Apr 9, 2021	25.93	26.15	25.67	25.82
5233	AMEX	IYE	Thu, Apr 8, 2021	26.12	26.12	25.67	25.96
5232	AMEX	IYE	Wed, Apr 7, 2021	26.24	26.42	26.13	26.33
5231	AMEX	IYE	Tue, Apr 6, 2021	26.34	26.75	26.17	26.21
5230	AMEX	IYE	Mon, Apr 5, 2021	26.88	26.88	26.11	26.25
5229	AMEX	IYE	Thu, Apr 1, 2021	26.36	26.90	26.21	26.90
5228	AMEX	IYE	Wed, Mar 31, 2021	26.41	26.48	26.14	26.23
5227	AMEX	IYE	Tue, Mar 30, 2021	26.40	26.69	26.23	26.42
5226	AMEX	IYE	Mon, Mar 29, 2021	26.79	26.88	26.33	26.66
5225	AMEX	IYE	Fri, Mar 26, 2021	26.73	27.03	26.50	27.00
5224	AMEX	IYE	Thu, Mar 25, 2021	25.76	26.40	25.36	26.31
5223	AMEX	IYE	Wed, Mar 24, 2021	26.09	26.68	26.09	26.23
5222	AMEX	IYE	Tue, Mar 23, 2021	25.56	26.28	25.43	25.73
5221	AMEX	IYE	Mon, Mar 22, 2021	26.29	26.38	26.06	26.08
5220	AMEX	IYE	Fri, Mar 19, 2021	26.35	26.77	25.99	26.36
5219	AMEX	IYE	Thu, Mar 18, 2021	27.33	27.42	26.21	26.31
5218	AMEX	IYE	Wed, Mar 17, 2021	27.23	27.69	27.06	27.61
5217	AMEX	IYE	Tue, Mar 16, 2021	27.76	27.76	27.22	27.38
5216	AMEX	IYE	Mon, Mar 15, 2021	28.38	28.47	27.83	28.16
5215	AMEX	IYE	Fri, Mar 12, 2021	28.49	28.70	28.26	28.47
5214	AMEX	IYE	Thu, Mar 11, 2021	28.48	28.88	28.34	28.44
5213	AMEX	IYE	Wed, Mar 10, 2021	27.70	28.48	27.61	28.37
5212	AMEX	IYE	Tue, Mar 9, 2021	28.08	28.40	27.50	27.62
5211	AMEX	IYE	Mon, Mar 8, 2021	28.42	28.54	27.76	28.18
5210	AMEX	IYE	Fri, Mar 5, 2021	27.89	28.18	27.19	28.14
5209	AMEX	IYE	Thu, Mar 4, 2021	26.70	27.61	26.50	27.12
5208	AMEX	IYE	Wed, Mar 3, 2021	26.31	27.07	26.31	26.46
5207	AMEX	IYE	Tue, Mar 2, 2021	26.27	26.54	26.10	26.10
5206	AMEX	IYE	Mon, Mar 1, 2021	26.27	26.59	26.06	26.23
5205	AMEX	IYE	Fri, Feb 26, 2021	25.86	25.89	24.83	25.55
5204	AMEX	IYE	Thu, Feb 25, 2021	26.94	26.94	26.01	26.18
5203	AMEX	IYE	Wed, Feb 24, 2021	25.97	26.86	25.79	26.73
5202	AMEX	IYE	Tue, Feb 23, 2021	25.67	25.89	24.72	25.80
5201	AMEX	IYE	Mon, Feb 22, 2021	24.74	25.74	24.70	25.40
5200	AMEX	IYE	Fri, Feb 19, 2021	24.23	24.67	24.19	24.62
5199	AMEX	IYE	Thu, Feb 18, 2021	24.70	24.71	24.14	24.21
5198	AMEX	IYE	Wed, Feb 17, 2021	24.63	24.92	24.32	24.80
5197	AMEX	IYE	Tue, Feb 16, 2021	24.39	24.68	24.27	24.47
5196	AMEX	IYE	Fri, Feb 12, 2021	23.35	23.87	23.33	23.83
5195	AMEX	IYE	Thu, Feb 11, 2021	23.80	23.80	23.01	23.52
5194	AMEX	IYE	Wed, Feb 10, 2021	23.53	23.87	23.34	23.86
5193	AMEX	IYE	Tue, Feb 9, 2021	23.45	23.56	23.13	23.40
5192	AMEX	IYE	Mon, Feb 8, 2021	23.08	23.77	23.05	23.67
5191	AMEX	IYE	Fri, Feb 5, 2021	22.85	22.96	22.67	22.72
5190	AMEX	IYE	Thu, Feb 4, 2021	22.42	22.53	22.08	22.52
5189	AMEX	IYE	Wed, Feb 3, 2021	21.52	22.36	21.45	22.31
5188	AMEX	IYE	Tue, Feb 2, 2021	21.68	21.91	21.40	21.40
5187	AMEX	IYE	Mon, Feb 1, 2021	21.28	21.38	20.84	21.18
5186	AMEX	IYE	Fri, Jan 29, 2021	21.44	21.71	20.95	21.04
5185	AMEX	IYE	Thu, Jan 28, 2021	21.62	21.95	21.44	21.71
5184	AMEX	IYE	Wed, Jan 27, 2021	21.40	22.02	21.09	21.44
5183	AMEX	IYE	Tue, Jan 26, 2021	22.44	22.74	21.74	21.75
5182	AMEX	IYE	Mon, Jan 25, 2021	22.28	22.31	21.84	22.23
5181	AMEX	IYE	Fri, Jan 22, 2021	22.14	22.51	21.91	22.47
5180	AMEX	IYE	Thu, Jan 21, 2021	23.25	23.32	22.36	22.58
5179	AMEX	IYE	Wed, Jan 20, 2021	23.47	23.48	23.13	23.33
5178	AMEX	IYE	Tue, Jan 19, 2021	23.15	23.42	23.04	23.27
5177	AMEX	IYE	Fri, Jan 15, 2021	23.32	23.32	22.63	22.82
5176	AMEX	IYE	Thu, Jan 14, 2021	23.20	24.00	23.20	23.76
5175	AMEX	IYE	Wed, Jan 13, 2021	23.31	23.31	22.90	23.09
5174	AMEX	IYE	Tue, Jan 12, 2021	22.72	23.37	22.61	23.26
5173	AMEX	IYE	Mon, Jan 11, 2021	21.70	22.56	21.60	22.49
5172	AMEX	IYE	Fri, Jan 8, 2021	22.42	22.43	21.96	22.11
5171	AMEX	IYE	Thu, Jan 7, 2021	22.04	22.37	21.84	22.18
5170	AMEX	IYE	Wed, Jan 6, 2021	21.58	22.02	21.31	21.85
5169	AMEX	IYE	Tue, Jan 5, 2021	20.52	21.70	20.45	21.17
5168	AMEX	IYE	Mon, Jan 4, 2021	20.46	20.66	20.06	20.29
5167	AMEX	IYE	Thu, Dec 31, 2020	20.29	20.41	20.16	20.24
5166	AMEX	IYE	Wed, Dec 30, 2020	20.09	20.60	20.07	20.41
5165	AMEX	IYE	Tue, Dec 29, 2020	20.31	20.38	20.00	20.07
5164	AMEX	IYE	Mon, Dec 28, 2020	20.42	20.67	20.16	20.20
5163	AMEX	IYE	Thu, Dec 24, 2020	20.52	20.52	20.15	20.33
5162	AMEX	IYE	Wed, Dec 23, 2020	20.17	20.74	20.17	20.46
5161	AMEX	IYE	Tue, Dec 22, 2020	20.31	20.39	20.01	20.02
5160	AMEX	IYE	Mon, Dec 21, 2020	19.92	20.52	19.78	20.34
5159	AMEX	IYE	Fri, Dec 18, 2020	21.06	21.13	20.58	20.71
5158	AMEX	IYE	Thu, Dec 17, 2020	21.39	21.39	20.95	21.04
5157	AMEX	IYE	Wed, Dec 16, 2020	21.37	21.41	21.04	21.17
5156	AMEX	IYE	Tue, Dec 15, 2020	21.04	21.37	20.78	21.26
5155	AMEX	IYE	Mon, Dec 14, 2020	21.98	21.98	20.80	20.83
5154	AMEX	IYE	Fri, Dec 11, 2020	21.91	21.92	21.53	21.60
5153	AMEX	IYE	Thu, Dec 10, 2020	21.43	22.30	21.40	22.07
5152	AMEX	IYE	Wed, Dec 9, 2020	21.61	21.93	21.15	21.43
5151	AMEX	IYE	Tue, Dec 8, 2020	20.82	21.58	20.77	21.38
5150	AMEX	IYE	Mon, Dec 7, 2020	21.33	21.35	20.88	21.04
5149	AMEX	IYE	Fri, Dec 4, 2020	20.81	21.59	20.81	21.59
5148	AMEX	IYE	Thu, Dec 3, 2020	20.38	20.72	20.16	20.49
5147	AMEX	IYE	Wed, Dec 2, 2020	19.62	20.57	19.54	20.28
5146	AMEX	IYE	Tue, Dec 1, 2020	20.09	20.21	19.63	19.66
5145	AMEX	IYE	Mon, Nov 30, 2020	20.51	20.51	19.56	19.58
5144	AMEX	IYE	Fri, Nov 27, 2020	20.85	21.00	20.55	20.71
5143	AMEX	IYE	Wed, Nov 25, 2020	21.26	21.26	20.83	20.93
5142	AMEX	IYE	Tue, Nov 24, 2020	21.04	21.48	20.88	21.44
5141	AMEX	IYE	Mon, Nov 23, 2020	19.38	20.42	19.36	20.40
5140	AMEX	IYE	Fri, Nov 20, 2020	19.13	19.21	18.96	19.06
5139	AMEX	IYE	Thu, Nov 19, 2020	18.73	19.21	18.59	19.18
5138	AMEX	IYE	Wed, Nov 18, 2020	19.54	19.63	18.85	18.85
5137	AMEX	IYE	Tue, Nov 17, 2020	18.98	19.41	18.72	19.38
5136	AMEX	IYE	Mon, Nov 16, 2020	18.75	19.23	18.57	19.22
5135	AMEX	IYE	Fri, Nov 13, 2020	17.53	18.14	17.53	18.08
5134	AMEX	IYE	Thu, Nov 12, 2020	17.75	17.96	17.25	17.39
5133	AMEX	IYE	Wed, Nov 11, 2020	18.36	18.36	17.86	18.03
5132	AMEX	IYE	Tue, Nov 10, 2020	17.93	18.17	17.58	18.17
5131	AMEX	IYE	Mon, Nov 9, 2020	17.25	18.03	17.21	17.62
5130	AMEX	IYE	Fri, Nov 6, 2020	15.82	16.06	15.47	15.53
5129	AMEX	IYE	Thu, Nov 5, 2020	15.87	16.15	15.82	15.82
5128	AMEX	IYE	Wed, Nov 4, 2020	15.79	16.19	15.41	15.82
5127	AMEX	IYE	Tue, Nov 3, 2020	16.17	16.17	15.68	15.82
5126	AMEX	IYE	Mon, Nov 2, 2020	15.57	16.11	15.32	15.91
5125	AMEX	IYE	Fri, Oct 30, 2020	15.22	15.40	15.03	15.37
5124	AMEX	IYE	Thu, Oct 29, 2020	14.74	15.38	14.52	15.34
5123	AMEX	IYE	Wed, Oct 28, 2020	15.13	15.25	14.83	14.89
5122	AMEX	IYE	Tue, Oct 27, 2020	15.73	15.73	15.48	15.51
5121	AMEX	IYE	Mon, Oct 26, 2020	16.00	16.05	15.55	15.72
5120	AMEX	IYE	Fri, Oct 23, 2020	16.43	16.54	16.10	16.27
5119	AMEX	IYE	Thu, Oct 22, 2020	15.73	16.38	15.66	16.35
5118	AMEX	IYE	Wed, Oct 21, 2020	15.94	16.03	15.71	15.71
5117	AMEX	IYE	Tue, Oct 20, 2020	15.94	16.16	15.83	16.04
5116	AMEX	IYE	Mon, Oct 19, 2020	16.25	16.32	15.82	15.83
5115	AMEX	IYE	Fri, Oct 16, 2020	16.47	16.49	16.15	16.18
5114	AMEX	IYE	Thu, Oct 15, 2020	16.05	16.54	15.91	16.52
5113	AMEX	IYE	Wed, Oct 14, 2020	16.30	16.71	16.28	16.32
5112	AMEX	IYE	Tue, Oct 13, 2020	16.51	16.61	16.23	16.26
5111	AMEX	IYE	Mon, Oct 12, 2020	16.44	16.56	16.25	16.50
5110	AMEX	IYE	Fri, Oct 9, 2020	16.89	16.89	16.43	16.46
5109	AMEX	IYE	Thu, Oct 8, 2020	16.25	16.72	16.17	16.70
5108	AMEX	IYE	Wed, Oct 7, 2020	15.96	16.15	15.80	16.10
5107	AMEX	IYE	Tue, Oct 6, 2020	16.33	16.43	15.83	15.87
5106	AMEX	IYE	Mon, Oct 5, 2020	15.80	16.12	15.74	16.11
5105	AMEX	IYE	Fri, Oct 2, 2020	15.09	15.76	15.04	15.63
5104	AMEX	IYE	Thu, Oct 1, 2020	15.79	15.85	15.39	15.46
5103	AMEX	IYE	Wed, Sep 30, 2020	16.12	16.27	15.87	15.96
5102	AMEX	IYE	Tue, Sep 29, 2020	16.40	16.43	15.85	16.01
5101	AMEX	IYE	Mon, Sep 28, 2020	16.37	16.62	16.34	16.44
5100	AMEX	IYE	Fri, Sep 25, 2020	15.92	16.18	15.81	16.06
5099	AMEX	IYE	Thu, Sep 24, 2020	15.98	16.35	15.72	16.06
5098	AMEX	IYE	Wed, Sep 23, 2020	16.85	16.94	16.04	16.05
5097	AMEX	IYE	Tue, Sep 22, 2020	17.24	17.54	17.06	16.81
5096	AMEX	IYE	Mon, Sep 21, 2020	17.39	17.42	16.97	17.24
5095	AMEX	IYE	Fri, Sep 18, 2020	17.97	18.04	17.65	17.81
5094	AMEX	IYE	Thu, Sep 17, 2020	17.74	18.04	17.54	18.04
5093	AMEX	IYE	Wed, Sep 16, 2020	17.50	18.26	17.35	18.02
5092	AMEX	IYE	Tue, Sep 15, 2020	17.56	17.73	17.28	17.31
5091	AMEX	IYE	Mon, Sep 14, 2020	17.35	17.60	17.25	17.43
5090	AMEX	IYE	Fri, Sep 11, 2020	17.34	17.43	17.18	17.32
5089	AMEX	IYE	Thu, Sep 10, 2020	17.99	18.02	17.28	17.29
5088	AMEX	IYE	Wed, Sep 9, 2020	18.02	18.14	17.90	17.93
5087	AMEX	IYE	Tue, Sep 8, 2020	18.22	18.26	17.65	17.82
5086	AMEX	IYE	Fri, Sep 4, 2020	18.78	18.90	18.30	18.54
5085	AMEX	IYE	Thu, Sep 3, 2020	18.72	19.09	18.49	18.62
5084	AMEX	IYE	Wed, Sep 2, 2020	18.80	18.96	18.66	18.76
5083	AMEX	IYE	Tue, Sep 1, 2020	18.90	18.96	18.65	18.87
5082	AMEX	IYE	Mon, Aug 31, 2020	19.40	19.45	19.00	19.00
5081	AMEX	IYE	Fri, Aug 28, 2020	19.14	19.47	19.06	19.44
5080	AMEX	IYE	Thu, Aug 27, 2020	19.05	19.19	18.85	19.07
5079	AMEX	IYE	Wed, Aug 26, 2020	19.45	19.45	19.02	19.04
5078	AMEX	IYE	Tue, Aug 25, 2020	19.83	19.85	19.37	19.46
5077	AMEX	IYE	Mon, Aug 24, 2020	19.31	19.86	19.20	19.73
5076	AMEX	IYE	Fri, Aug 21, 2020	19.24	19.30	19.03	19.21
5075	AMEX	IYE	Thu, Aug 20, 2020	19.53	19.60	19.34	19.35
5074	AMEX	IYE	Wed, Aug 19, 2020	20.00	20.07	19.71	19.75
5073	AMEX	IYE	Tue, Aug 18, 2020	20.18	20.37	19.94	19.97
5072	AMEX	IYE	Mon, Aug 17, 2020	20.40	20.40	20.14	20.28
5071	AMEX	IYE	Fri, Aug 14, 2020	20.01	20.40	19.99	20.39
5070	AMEX	IYE	Thu, Aug 13, 2020	20.44	20.57	20.13	20.18
5069	AMEX	IYE	Wed, Aug 12, 2020	20.63	20.79	20.36	20.59
5068	AMEX	IYE	Tue, Aug 11, 2020	20.85	21.06	20.26	20.34
5067	AMEX	IYE	Mon, Aug 10, 2020	19.96	20.44	19.94	20.43
5066	AMEX	IYE	Fri, Aug 7, 2020	19.66	19.86	19.41	19.82
5065	AMEX	IYE	Thu, Aug 6, 2020	19.82	19.98	19.70	19.77
5064	AMEX	IYE	Wed, Aug 5, 2020	20.07	20.14	19.73	19.92
5063	AMEX	IYE	Tue, Aug 4, 2020	19.14	19.74	19.14	19.69
5062	AMEX	IYE	Mon, Aug 3, 2020	19.14	19.32	18.99	19.21
5061	AMEX	IYE	Fri, Jul 31, 2020	18.94	19.15	18.75	19.15
5060	AMEX	IYE	Thu, Jul 30, 2020	19.58	19.58	19.03	19.23
5059	AMEX	IYE	Wed, Jul 29, 2020	19.60	19.99	19.51	19.98
5058	AMEX	IYE	Tue, Jul 28, 2020	19.78	19.99	19.53	19.56
5057	AMEX	IYE	Mon, Jul 27, 2020	19.88	20.01	19.63	19.91
5056	AMEX	IYE	Fri, Jul 24, 2020	20.06	20.30	19.84	19.89
5055	AMEX	IYE	Thu, Jul 23, 2020	19.93	20.12	19.77	20.03
5054	AMEX	IYE	Wed, Jul 22, 2020	20.04	20.08	19.76	20.04
5053	AMEX	IYE	Tue, Jul 21, 2020	19.46	20.44	19.46	20.30
5052	AMEX	IYE	Mon, Jul 20, 2020	19.43	19.61	19.13	19.14
5051	AMEX	IYE	Fri, Jul 17, 2020	19.79	20.04	19.40	19.47
5050	AMEX	IYE	Thu, Jul 16, 2020	19.75	20.00	19.48	19.75
5049	AMEX	IYE	Wed, Jul 15, 2020	19.90	19.99	19.57	19.86
5048	AMEX	IYE	Tue, Jul 14, 2020	18.66	19.49	18.62	19.46
5047	AMEX	IYE	Mon, Jul 13, 2020	19.05	19.15	18.67	18.80
5046	AMEX	IYE	Fri, Jul 10, 2020	18.28	18.92	18.24	18.91
5045	AMEX	IYE	Thu, Jul 9, 2020	19.21	19.24	18.32	18.34
5044	AMEX	IYE	Wed, Jul 8, 2020	19.29	19.57	19.10	19.25
5043	AMEX	IYE	Tue, Jul 7, 2020	19.60	19.66	19.24	19.27
5042	AMEX	IYE	Mon, Jul 6, 2020	20.12	20.28	19.61	19.85
5041	AMEX	IYE	Thu, Jul 2, 2020	20.00	20.22	19.73	19.78
5040	AMEX	IYE	Wed, Jul 1, 2020	20.09	20.36	19.52	19.52
5039	AMEX	IYE	Tue, Jun 30, 2020	19.38	20.14	19.23	20.01
5038	AMEX	IYE	Mon, Jun 29, 2020	19.38	19.74	19.27	19.58
5037	AMEX	IYE	Fri, Jun 26, 2020	19.91	19.91	19.21	19.28
5036	AMEX	IYE	Thu, Jun 25, 2020	19.50	20.09	19.36	19.99
5035	AMEX	IYE	Wed, Jun 24, 2020	20.54	20.54	19.52	19.63
5034	AMEX	IYE	Tue, Jun 23, 2020	21.06	21.15	20.73	20.80
5033	AMEX	IYE	Mon, Jun 22, 2020	20.60	20.84	20.34	20.78
5032	AMEX	IYE	Fri, Jun 19, 2020	21.62	21.64	20.67	20.70
5031	AMEX	IYE	Thu, Jun 18, 2020	20.55	21.23	20.43	21.01
5030	AMEX	IYE	Wed, Jun 17, 2020	21.46	21.46	20.76	20.76
5029	AMEX	IYE	Tue, Jun 16, 2020	21.89	21.91	20.90	21.50
5028	AMEX	IYE	Mon, Jun 15, 2020	20.00	21.12	19.71	20.89
5027	AMEX	IYE	Fri, Jun 12, 2020	21.45	21.59	20.48	20.85
5026	AMEX	IYE	Thu, Jun 11, 2020	21.03	21.66	20.46	20.53
5025	AMEX	IYE	Wed, Jun 10, 2020	23.62	23.62	22.63	22.65
5024	AMEX	IYE	Tue, Jun 9, 2020	23.95	24.03	23.49	23.82
5023	AMEX	IYE	Mon, Jun 8, 2020	24.56	24.77	23.98	24.77
5022	AMEX	IYE	Fri, Jun 5, 2020	23.03	23.86	23.03	23.67
5021	AMEX	IYE	Thu, Jun 4, 2020	21.90	22.07	21.56	22.00
5020	AMEX	IYE	Wed, Jun 3, 2020	21.73	22.08	21.64	21.98
5019	AMEX	IYE	Tue, Jun 2, 2020	21.02	21.35	20.96	21.34
5018	AMEX	IYE	Mon, Jun 1, 2020	20.30	20.86	20.09	20.76
5017	AMEX	IYE	Fri, May 29, 2020	20.30	20.54	19.96	20.40
5016	AMEX	IYE	Thu, May 28, 2020	21.20	21.20	20.38	20.45
5015	AMEX	IYE	Wed, May 27, 2020	21.09	21.23	20.47	21.05
5014	AMEX	IYE	Tue, May 26, 2020	20.90	21.02	20.75	20.83
5013	AMEX	IYE	Fri, May 22, 2020	20.18	20.26	19.82	20.25
5012	AMEX	IYE	Thu, May 21, 2020	20.79	20.82	20.20	20.37
5011	AMEX	IYE	Wed, May 20, 2020	20.36	20.72	20.21	20.65
5010	AMEX	IYE	Tue, May 19, 2020	20.54	20.54	19.88	19.90
5009	AMEX	IYE	Mon, May 18, 2020	19.93	20.60	19.92	20.47
5008	AMEX	IYE	Fri, May 15, 2020	19.04	19.40	18.78	18.97
5007	AMEX	IYE	Thu, May 14, 2020	18.44	19.17	18.04	19.00
5006	AMEX	IYE	Wed, May 13, 2020	19.54	19.57	18.65	18.82
5005	AMEX	IYE	Tue, May 12, 2020	20.24	20.27	19.68	19.68
5004	AMEX	IYE	Mon, May 11, 2020	20.22	20.31	19.94	20.03
5003	AMEX	IYE	Fri, May 8, 2020	19.98	20.40	19.87	20.39
5002	AMEX	IYE	Thu, May 7, 2020	19.55	19.89	19.39	19.50
5001	AMEX	IYE	Wed, May 6, 2020	19.66	19.78	19.03	19.05
5000	AMEX	IYE	Tue, May 5, 2020	20.29	20.49	19.47	19.54
4999	AMEX	IYE	Mon, May 4, 2020	18.51	19.56	18.46	19.54
4998	AMEX	IYE	Fri, May 1, 2020	19.65	19.79	18.69	18.86
4997	AMEX	IYE	Thu, Apr 30, 2020	20.59	20.59	19.74	20.04
4996	AMEX	IYE	Wed, Apr 29, 2020	19.69	20.54	19.69	20.50
4995	AMEX	IYE	Tue, Apr 28, 2020	18.98	19.20	18.64	19.08
4994	AMEX	IYE	Mon, Apr 27, 2020	18.20	18.78	17.73	18.64
4993	AMEX	IYE	Fri, Apr 24, 2020	18.61	18.74	17.98	18.25
4992	AMEX	IYE	Thu, Apr 23, 2020	18.20	18.64	18.01	18.24
4991	AMEX	IYE	Wed, Apr 22, 2020	17.87	17.93	17.44	17.67
4990	AMEX	IYE	Tue, Apr 21, 2020	16.86	17.38	16.60	17.09
4989	AMEX	IYE	Mon, Apr 20, 2020	16.91	17.98	16.79	17.35
4988	AMEX	IYE	Fri, Apr 17, 2020	16.55	17.94	16.55	17.92
4987	AMEX	IYE	Thu, Apr 16, 2020	16.89	16.89	16.21	16.23
4986	AMEX	IYE	Wed, Apr 15, 2020	16.96	17.09	16.41	16.90
4985	AMEX	IYE	Tue, Apr 14, 2020	17.95	18.12	17.62	17.71
4984	AMEX	IYE	Mon, Apr 13, 2020	18.56	18.56	17.51	17.77
4983	AMEX	IYE	Thu, Apr 9, 2020	18.79	19.20	17.19	17.82
4982	AMEX	IYE	Wed, Apr 8, 2020	17.31	18.06	17.08	18.03
4981	AMEX	IYE	Tue, Apr 7, 2020	17.40	17.81	16.84	16.89
4980	AMEX	IYE	Mon, Apr 6, 2020	16.08	16.64	15.87	16.53
4979	AMEX	IYE	Fri, Apr 3, 2020	16.47	16.53	15.30	15.69
4978	AMEX	IYE	Thu, Apr 2, 2020	15.30	16.72	14.95	15.90
4977	AMEX	IYE	Wed, Apr 1, 2020	14.85	15.07	14.41	14.58
4976	AMEX	IYE	Tue, Mar 31, 2020	15.54	15.81	15.04	15.31
4975	AMEX	IYE	Mon, Mar 30, 2020	14.70	15.22	14.29	15.09
4974	AMEX	IYE	Fri, Mar 27, 2020	15.40	15.40	14.87	14.93
4973	AMEX	IYE	Thu, Mar 26, 2020	15.33	16.34	15.12	15.96
4972	AMEX	IYE	Wed, Mar 25, 2020	14.87	15.86	14.14	15.14
4971	AMEX	IYE	Tue, Mar 24, 2020	13.78	14.80	13.74	14.46
4970	AMEX	IYE	Mon, Mar 23, 2020	13.62	13.62	12.50	12.68
4969	AMEX	IYE	Fri, Mar 20, 2020	13.83	14.18	13.10	13.60
4968	AMEX	IYE	Thu, Mar 19, 2020	12.78	13.58	12.18	13.47
4967	AMEX	IYE	Wed, Mar 18, 2020	13.69	13.89	12.13	12.58
4966	AMEX	IYE	Tue, Mar 17, 2020	14.86	15.35	14.21	14.71
4965	AMEX	IYE	Mon, Mar 16, 2020	15.27	16.34	14.60	14.67
4964	AMEX	IYE	Fri, Mar 13, 2020	16.76	16.91	15.10	16.87
4963	AMEX	IYE	Thu, Mar 12, 2020	16.23	16.55	15.44	15.54
4962	AMEX	IYE	Wed, Mar 11, 2020	18.02	18.38	17.38	17.64
4961	AMEX	IYE	Tue, Mar 10, 2020	19.24	19.36	17.48	18.63
4960	AMEX	IYE	Mon, Mar 9, 2020	18.49	19.14	17.68	17.78
4959	AMEX	IYE	Fri, Mar 6, 2020	22.97	23.14	22.07	22.41
4958	AMEX	IYE	Thu, Mar 5, 2020	23.99	24.09	23.38	23.74
4957	AMEX	IYE	Wed, Mar 4, 2020	24.65	24.69	24.13	24.67
4956	AMEX	IYE	Tue, Mar 3, 2020	25.06	25.40	23.88	24.18
4955	AMEX	IYE	Mon, Mar 2, 2020	24.60	24.96	23.80	24.94
4954	AMEX	IYE	Fri, Feb 28, 2020	23.15	24.31	23.01	24.30
4953	AMEX	IYE	Thu, Feb 27, 2020	24.63	25.13	23.93	23.93
4952	AMEX	IYE	Wed, Feb 26, 2020	26.27	26.38	25.35	25.35
4951	AMEX	IYE	Tue, Feb 25, 2020	27.40	27.50	26.02	26.14
4950	AMEX	IYE	Mon, Feb 24, 2020	27.69	27.86	27.33	27.35
4949	AMEX	IYE	Fri, Feb 21, 2020	28.85	28.85	28.50	28.70
4948	AMEX	IYE	Thu, Feb 20, 2020	29.23	29.41	29.03	29.10
4947	AMEX	IYE	Wed, Feb 19, 2020	28.93	29.23	28.78	29.13
4946	AMEX	IYE	Tue, Feb 18, 2020	28.77	28.83	28.49	28.76
4945	AMEX	IYE	Fri, Feb 14, 2020	29.22	29.25	28.82	28.98
4944	AMEX	IYE	Thu, Feb 13, 2020	29.15	29.32	28.98	29.12
4943	AMEX	IYE	Wed, Feb 12, 2020	29.26	29.41	29.00	29.24
4942	AMEX	IYE	Tue, Feb 11, 2020	28.88	28.97	28.74	28.84
4941	AMEX	IYE	Mon, Feb 10, 2020	28.61	28.62	28.38	28.53
4940	AMEX	IYE	Fri, Feb 7, 2020	28.75	28.84	28.59	28.72
4939	AMEX	IYE	Thu, Feb 6, 2020	29.35	29.35	28.90	28.92
4938	AMEX	IYE	Wed, Feb 5, 2020	28.63	29.35	28.63	29.27
4937	AMEX	IYE	Tue, Feb 4, 2020	28.49	28.74	28.15	28.19
4936	AMEX	IYE	Mon, Feb 3, 2020	28.45	28.50	28.03	28.11
4935	AMEX	IYE	Fri, Jan 31, 2020	28.90	28.90	28.35	28.50
4934	AMEX	IYE	Thu, Jan 30, 2020	28.88	29.42	28.80	29.40
4933	AMEX	IYE	Wed, Jan 29, 2020	29.66	29.76	29.14	29.17
4932	AMEX	IYE	Tue, Jan 28, 2020	29.50	29.66	29.38	29.48
4931	AMEX	IYE	Mon, Jan 27, 2020	29.59	29.70	29.32	29.32
4930	AMEX	IYE	Fri, Jan 24, 2020	30.49	30.49	29.97	30.17
4929	AMEX	IYE	Thu, Jan 23, 2020	30.41	30.64	30.11	30.56
4928	AMEX	IYE	Wed, Jan 22, 2020	30.96	30.96	30.61	30.65
4927	AMEX	IYE	Tue, Jan 21, 2020	31.35	31.38	30.93	30.96
4926	AMEX	IYE	Fri, Jan 17, 2020	31.80	31.87	31.52	31.55
4925	AMEX	IYE	Thu, Jan 16, 2020	31.86	32.01	31.75	31.76
4924	AMEX	IYE	Wed, Jan 15, 2020	31.84	31.90	31.63	31.75
4923	AMEX	IYE	Tue, Jan 14, 2020	31.89	31.98	31.68	31.94
4922	AMEX	IYE	Mon, Jan 13, 2020	31.92	32.03	31.72	31.92
4921	AMEX	IYE	Fri, Jan 10, 2020	32.04	32.12	31.90	31.90
4920	AMEX	IYE	Thu, Jan 9, 2020	31.88	32.15	31.51	32.10
4919	AMEX	IYE	Wed, Jan 8, 2020	32.44	32.46	31.84	31.91
4918	AMEX	IYE	Tue, Jan 7, 2020	32.43	32.49	32.09	32.49
4917	AMEX	IYE	Mon, Jan 6, 2020	32.41	32.71	32.31	32.54
4916	AMEX	IYE	Fri, Jan 3, 2020	32.68	32.77	32.16	32.31
4915	AMEX	IYE	Thu, Jan 2, 2020	32.28	32.42	32.20	32.40
4914	AMEX	IYE	Tue, Dec 31, 2019	31.72	32.13	31.67	32.12
4913	AMEX	IYE	Mon, Dec 30, 2019	32.07	32.21	31.89	31.91
4912	AMEX	IYE	Fri, Dec 27, 2019	32.26	32.29	32.01	32.02
4911	AMEX	IYE	Thu, Dec 26, 2019	32.29	32.42	32.13	32.20
4910	AMEX	IYE	Tue, Dec 24, 2019	32.19	32.31	32.11	32.15
4909	AMEX	IYE	Mon, Dec 23, 2019	31.81	32.22	31.78	32.18
4908	AMEX	IYE	Fri, Dec 20, 2019	31.72	31.90	31.62	31.84
4907	AMEX	IYE	Thu, Dec 19, 2019	31.58	31.66	31.52	31.55
4906	AMEX	IYE	Wed, Dec 18, 2019	31.39	31.76	31.39	31.58
4905	AMEX	IYE	Tue, Dec 17, 2019	31.49	31.71	31.34	31.46
4904	AMEX	IYE	Mon, Dec 16, 2019	31.18	31.53	31.18	31.43
4903	AMEX	IYE	Fri, Dec 13, 2019	32.62	32.84	32.26	30.97
4902	AMEX	IYE	Thu, Dec 12, 2019	31.98	32.62	31.92	32.58
4901	AMEX	IYE	Wed, Dec 11, 2019	31.88	32.14	31.87	31.93
4900	AMEX	IYE	Tue, Dec 10, 2019	31.99	32.09	31.84	31.99
4899	AMEX	IYE	Mon, Dec 9, 2019	31.79	32.06	31.66	31.92
4898	AMEX	IYE	Fri, Dec 6, 2019	31.43	32.03	31.43	31.98
4897	AMEX	IYE	Thu, Dec 5, 2019	31.63	31.67	31.23	31.33
4896	AMEX	IYE	Wed, Dec 4, 2019	31.26	31.59	31.21	31.52
4895	AMEX	IYE	Tue, Dec 3, 2019	31.22	31.24	30.91	31.01
4894	AMEX	IYE	Mon, Dec 2, 2019	31.56	31.78	31.46	31.47
4893	AMEX	IYE	Fri, Nov 29, 2019	31.55	31.61	31.37	31.47
4892	AMEX	IYE	Wed, Nov 27, 2019	31.73	31.86	31.55	31.81
4891	AMEX	IYE	Tue, Nov 26, 2019	32.04	32.04	31.62	31.67
4890	AMEX	IYE	Mon, Nov 25, 2019	31.91	32.06	31.81	32.04
4889	AMEX	IYE	Fri, Nov 22, 2019	32.08	32.27	31.92	31.96
4888	AMEX	IYE	Thu, Nov 21, 2019	31.60	32.10	31.57	32.07
4887	AMEX	IYE	Wed, Nov 20, 2019	31.22	31.78	31.04	31.57
4886	AMEX	IYE	Tue, Nov 19, 2019	31.59	31.63	31.21	31.24
4885	AMEX	IYE	Mon, Nov 18, 2019	31.94	31.94	31.59	31.70
4884	AMEX	IYE	Fri, Nov 15, 2019	31.94	32.22	31.94	32.11
4883	AMEX	IYE	Thu, Nov 14, 2019	31.93	32.12	31.72	31.86
4882	AMEX	IYE	Wed, Nov 13, 2019	31.96	32.07	31.84	31.95
4881	AMEX	IYE	Tue, Nov 12, 2019	32.39	32.56	31.95	32.11
4880	AMEX	IYE	Mon, Nov 11, 2019	32.20	32.43	32.08	32.31
4879	AMEX	IYE	Fri, Nov 8, 2019	32.42	32.54	32.15	32.52
4878	AMEX	IYE	Thu, Nov 7, 2019	32.48	32.76	32.42	32.66
4877	AMEX	IYE	Wed, Nov 6, 2019	32.76	32.86	32.07	32.16
4876	AMEX	IYE	Tue, Nov 5, 2019	32.86	33.10	32.72	32.92
4875	AMEX	IYE	Mon, Nov 4, 2019	32.11	32.87	32.11	32.78
4874	AMEX	IYE	Fri, Nov 1, 2019	31.20	31.82	31.20	31.78
4873	AMEX	IYE	Thu, Oct 31, 2019	31.07	31.07	30.72	31.03
4872	AMEX	IYE	Wed, Oct 30, 2019	31.89	31.89	31.03	31.16
4871	AMEX	IYE	Tue, Oct 29, 2019	31.52	32.06	31.42	31.82
4870	AMEX	IYE	Mon, Oct 28, 2019	31.98	32.14	31.62	31.67
4869	AMEX	IYE	Fri, Oct 25, 2019	31.60	31.93	31.56	31.87
4868	AMEX	IYE	Thu, Oct 24, 2019	31.86	31.91	31.45	31.62
4867	AMEX	IYE	Wed, Oct 23, 2019	31.40	31.80	31.31	31.74
4866	AMEX	IYE	Tue, Oct 22, 2019	31.18	31.83	31.10	31.51
4865	AMEX	IYE	Mon, Oct 21, 2019	30.60	31.13	30.60	31.09
4864	AMEX	IYE	Fri, Oct 18, 2019	30.66	30.87	30.55	30.55
4863	AMEX	IYE	Thu, Oct 17, 2019	30.83	30.92	30.63	30.73
4862	AMEX	IYE	Wed, Oct 16, 2019	31.01	31.24	30.69	30.72
4861	AMEX	IYE	Tue, Oct 15, 2019	30.94	31.45	30.89	31.14
4860	AMEX	IYE	Mon, Oct 14, 2019	30.81	31.09	30.68	30.99
4859	AMEX	IYE	Fri, Oct 11, 2019	30.91	31.31	30.91	31.06
4858	AMEX	IYE	Thu, Oct 10, 2019	30.30	30.69	30.30	30.62
4857	AMEX	IYE	Wed, Oct 9, 2019	30.23	30.39	30.17	30.24
4856	AMEX	IYE	Tue, Oct 8, 2019	30.22	30.41	29.93	29.95
4855	AMEX	IYE	Mon, Oct 7, 2019	30.84	30.94	30.49	30.50
4854	AMEX	IYE	Fri, Oct 4, 2019	30.71	30.83	30.41	30.77
4853	AMEX	IYE	Thu, Oct 3, 2019	30.05	30.62	29.85	30.62
4852	AMEX	IYE	Wed, Oct 2, 2019	30.82	30.85	30.19	30.23
4851	AMEX	IYE	Tue, Oct 1, 2019	31.94	31.99	31.02	31.02
4850	AMEX	IYE	Mon, Sep 30, 2019	31.89	31.96	31.72	31.76
4849	AMEX	IYE	Fri, Sep 27, 2019	31.82	32.22	31.72	31.97
4848	AMEX	IYE	Thu, Sep 26, 2019	32.30	32.30	31.84	32.01
4847	AMEX	IYE	Wed, Sep 25, 2019	32.21	32.47	32.15	32.42
4846	AMEX	IYE	Tue, Sep 24, 2019	32.81	32.81	32.18	32.37
4845	AMEX	IYE	Mon, Sep 23, 2019	32.97	33.28	32.91	32.91
4844	AMEX	IYE	Fri, Sep 20, 2019	33.18	33.33	33.04	33.16
4843	AMEX	IYE	Thu, Sep 19, 2019	33.45	33.54	33.08	33.14
4842	AMEX	IYE	Wed, Sep 18, 2019	33.20	33.36	33.06	33.29
4841	AMEX	IYE	Tue, Sep 17, 2019	33.97	33.97	33.24	33.41
4840	AMEX	IYE	Mon, Sep 16, 2019	34.23	34.23	33.59	34.00
4839	AMEX	IYE	Fri, Sep 13, 2019	32.74	32.96	32.60	32.81
4838	AMEX	IYE	Thu, Sep 12, 2019	32.28	32.68	32.05	32.55
4837	AMEX	IYE	Wed, Sep 11, 2019	32.86	33.14	32.54	32.76
4836	AMEX	IYE	Tue, Sep 10, 2019	32.50	33.17	32.45	32.70
4835	AMEX	IYE	Mon, Sep 9, 2019	31.83	32.37	31.83	32.33
4834	AMEX	IYE	Fri, Sep 6, 2019	31.40	31.67	31.23	31.67
4833	AMEX	IYE	Thu, Sep 5, 2019	31.30	31.82	31.30	31.50
4832	AMEX	IYE	Wed, Sep 4, 2019	30.98	31.19	30.96	31.09
4831	AMEX	IYE	Tue, Sep 3, 2019	30.28	30.67	30.17	30.61
4830	AMEX	IYE	Fri, Aug 30, 2019	30.91	31.18	30.60	30.77
4829	AMEX	IYE	Thu, Aug 29, 2019	30.59	30.93	30.53	30.81
4828	AMEX	IYE	Wed, Aug 28, 2019	30.02	30.47	29.91	30.33
4827	AMEX	IYE	Tue, Aug 27, 2019	30.24	30.36	29.73	29.89
4826	AMEX	IYE	Mon, Aug 26, 2019	30.28	30.36	29.97	30.11
4825	AMEX	IYE	Fri, Aug 23, 2019	30.66	30.92	29.80	29.94
4824	AMEX	IYE	Thu, Aug 22, 2019	31.29	31.39	31.01	31.04
4823	AMEX	IYE	Wed, Aug 21, 2019	31.32	31.34	31.08	31.20
4822	AMEX	IYE	Tue, Aug 20, 2019	31.17	31.17	30.88	30.98
4821	AMEX	IYE	Mon, Aug 19, 2019	30.94	31.35	30.94	31.24
4820	AMEX	IYE	Fri, Aug 16, 2019	30.21	30.62	30.18	30.57
4819	AMEX	IYE	Thu, Aug 15, 2019	30.19	30.23	29.78	30.08
4818	AMEX	IYE	Wed, Aug 14, 2019	30.85	30.93	30.25	30.27
4817	AMEX	IYE	Tue, Aug 13, 2019	31.14	31.86	30.97	31.55
4816	AMEX	IYE	Mon, Aug 12, 2019	31.51	31.58	31.12	31.25
4815	AMEX	IYE	Fri, Aug 9, 2019	32.02	32.09	31.50	31.60
4814	AMEX	IYE	Thu, Aug 8, 2019	31.35	32.01	31.22	32.00
4813	AMEX	IYE	Wed, Aug 7, 2019	30.85	31.30	30.64	31.17
4812	AMEX	IYE	Tue, Aug 6, 2019	31.53	31.69	31.03	31.36
4811	AMEX	IYE	Mon, Aug 5, 2019	31.83	31.85	31.19	31.41
4810	AMEX	IYE	Fri, Aug 2, 2019	32.93	33.17	32.08	32.42
4809	AMEX	IYE	Thu, Aug 1, 2019	33.32	33.43	32.68	32.85
4808	AMEX	IYE	Wed, Jul 31, 2019	33.83	34.14	33.48	33.70
4807	AMEX	IYE	Tue, Jul 30, 2019	33.26	33.90	33.21	33.86
4806	AMEX	IYE	Mon, Jul 29, 2019	33.50	33.50	33.16	33.39
4805	AMEX	IYE	Fri, Jul 26, 2019	33.69	33.72	33.41	33.52
4804	AMEX	IYE	Thu, Jul 25, 2019	34.25	34.26	33.61	33.72
4803	AMEX	IYE	Wed, Jul 24, 2019	33.93	34.35	33.93	34.13
4802	AMEX	IYE	Tue, Jul 23, 2019	33.92	34.07	33.81	34.01
4801	AMEX	IYE	Mon, Jul 22, 2019	33.78	34.00	33.62	33.89
4800	AMEX	IYE	Fri, Jul 19, 2019	33.58	33.83	33.46	33.76
4799	AMEX	IYE	Thu, Jul 18, 2019	33.42	33.58	33.23	33.58
4798	AMEX	IYE	Wed, Jul 17, 2019	33.97	34.04	33.57	33.59
4797	AMEX	IYE	Tue, Jul 16, 2019	34.37	34.47	33.88	34.00
4796	AMEX	IYE	Mon, Jul 15, 2019	34.81	34.85	34.33	34.41
4795	AMEX	IYE	Fri, Jul 12, 2019	34.65	34.87	34.65	34.75
4794	AMEX	IYE	Thu, Jul 11, 2019	34.64	34.70	34.44	34.65
4793	AMEX	IYE	Wed, Jul 10, 2019	34.39	34.68	34.37	34.63
4792	AMEX	IYE	Tue, Jul 9, 2019	34.06	34.15	33.82	34.14
4791	AMEX	IYE	Mon, Jul 8, 2019	33.99	34.31	33.96	34.11
4790	AMEX	IYE	Fri, Jul 5, 2019	33.91	34.11	33.82	34.09
4789	AMEX	IYE	Wed, Jul 3, 2019	33.95	34.04	33.74	34.02
4788	AMEX	IYE	Tue, Jul 2, 2019	34.36	34.36	33.75	33.83
4787	AMEX	IYE	Mon, Jul 1, 2019	34.84	34.98	34.39	34.49
4786	AMEX	IYE	Fri, Jun 28, 2019	34.08	34.46	34.08	34.41
4785	AMEX	IYE	Thu, Jun 27, 2019	34.30	34.34	33.95	34.01
4784	AMEX	IYE	Wed, Jun 26, 2019	34.05	34.51	33.97	34.27
4783	AMEX	IYE	Tue, Jun 25, 2019	33.96	34.00	33.70	33.71
4782	AMEX	IYE	Mon, Jun 24, 2019	34.33	34.40	33.96	34.03
4781	AMEX	IYE	Fri, Jun 21, 2019	34.16	34.43	34.10	34.33
4780	AMEX	IYE	Thu, Jun 20, 2019	33.86	34.18	33.86	34.09
4779	AMEX	IYE	Wed, Jun 19, 2019	33.31	33.54	33.16	33.34
4778	AMEX	IYE	Tue, Jun 18, 2019	33.02	33.59	33.02	33.41
4777	AMEX	IYE	Mon, Jun 17, 2019	32.55	32.99	32.46	32.90
4776	AMEX	IYE	Fri, Jun 14, 2019	33.18	33.18	32.82	32.62
4775	AMEX	IYE	Thu, Jun 13, 2019	33.14	33.27	33.02	33.15
4774	AMEX	IYE	Wed, Jun 12, 2019	33.03	33.05	32.65	32.74
4773	AMEX	IYE	Tue, Jun 11, 2019	33.46	33.60	33.25	33.25
4772	AMEX	IYE	Mon, Jun 10, 2019	33.28	33.53	33.17	33.20
4771	AMEX	IYE	Fri, Jun 7, 2019	33.08	33.35	33.01	33.12
4770	AMEX	IYE	Thu, Jun 6, 2019	32.55	33.11	32.52	32.99
4769	AMEX	IYE	Wed, Jun 5, 2019	32.84	32.89	32.23	32.47
4768	AMEX	IYE	Tue, Jun 4, 2019	32.56	32.90	32.48	32.88
4767	AMEX	IYE	Mon, Jun 3, 2019	32.02	32.40	32.02	32.28
4766	AMEX	IYE	Fri, May 31, 2019	31.91	32.23	31.83	31.84
4765	AMEX	IYE	Thu, May 30, 2019	32.78	32.81	32.29	32.40
4764	AMEX	IYE	Wed, May 29, 2019	32.57	32.82	32.35	32.81
4763	AMEX	IYE	Tue, May 28, 2019	33.44	33.45	32.94	32.96
4762	AMEX	IYE	Fri, May 24, 2019	33.54	33.62	33.08	33.33
4761	AMEX	IYE	Thu, May 23, 2019	33.84	33.94	33.06	33.27
4760	AMEX	IYE	Wed, May 22, 2019	34.84	34.85	34.31	34.42
4759	AMEX	IYE	Tue, May 21, 2019	34.74	35.09	34.70	35.02
4758	AMEX	IYE	Mon, May 20, 2019	34.56	34.76	34.52	34.59
4757	AMEX	IYE	Fri, May 17, 2019	34.70	34.94	34.59	34.60
4756	AMEX	IYE	Thu, May 16, 2019	34.91	35.13	34.91	35.00
4755	AMEX	IYE	Wed, May 15, 2019	34.41	34.89	34.34	34.84
4754	AMEX	IYE	Tue, May 14, 2019	34.36	34.90	34.36	34.62
4753	AMEX	IYE	Mon, May 13, 2019	34.50	34.62	34.01	34.18
4752	AMEX	IYE	Fri, May 10, 2019	34.56	34.88	34.14	34.79
4751	AMEX	IYE	Thu, May 9, 2019	34.49	34.72	34.15	34.62
4750	AMEX	IYE	Wed, May 8, 2019	34.59	34.91	34.59	34.64
4749	AMEX	IYE	Tue, May 7, 2019	34.51	34.67	34.22	34.63
4748	AMEX	IYE	Mon, May 6, 2019	34.57	35.05	34.56	34.90
4747	AMEX	IYE	Fri, May 3, 2019	34.84	35.16	34.80	34.88
4746	AMEX	IYE	Thu, May 2, 2019	34.93	35.14	34.55	34.55
4745	AMEX	IYE	Wed, May 1, 2019	35.91	36.03	35.16	35.16
4744	AMEX	IYE	Tue, Apr 30, 2019	36.31	36.41	35.88	35.94
4743	AMEX	IYE	Mon, Apr 29, 2019	36.05	36.18	35.92	35.99
4742	AMEX	IYE	Fri, Apr 26, 2019	36.18	36.27	35.72	36.09
4741	AMEX	IYE	Thu, Apr 25, 2019	36.62	36.81	36.44	36.51
4740	AMEX	IYE	Wed, Apr 24, 2019	37.32	37.32	36.64	36.66
4739	AMEX	IYE	Tue, Apr 23, 2019	37.34	37.48	37.08	37.32
4738	AMEX	IYE	Mon, Apr 22, 2019	36.89	37.37	36.82	37.31
4737	AMEX	IYE	Thu, Apr 18, 2019	36.85	36.89	36.47	36.55
4736	AMEX	IYE	Wed, Apr 17, 2019	36.99	37.07	36.69	36.71
4735	AMEX	IYE	Tue, Apr 16, 2019	36.65	36.82	36.54	36.80
4734	AMEX	IYE	Mon, Apr 15, 2019	36.72	36.82	36.50	36.53
4733	AMEX	IYE	Fri, Apr 12, 2019	37.17	37.17	36.69	36.78
4732	AMEX	IYE	Thu, Apr 11, 2019	36.59	36.92	36.39	36.65
4731	AMEX	IYE	Wed, Apr 10, 2019	36.62	36.82	36.56	36.68
4730	AMEX	IYE	Tue, Apr 9, 2019	36.85	36.85	36.42	36.53
4729	AMEX	IYE	Mon, Apr 8, 2019	36.88	37.17	36.82	36.98
4728	AMEX	IYE	Fri, Apr 5, 2019	36.27	36.85	36.27	36.80
4727	AMEX	IYE	Thu, Apr 4, 2019	35.87	36.19	35.72	36.16
4726	AMEX	IYE	Wed, Apr 3, 2019	36.31	36.39	35.73	35.85
4725	AMEX	IYE	Tue, Apr 2, 2019	36.54	36.61	36.15	36.25
4724	AMEX	IYE	Mon, Apr 1, 2019	36.22	36.55	36.22	36.50
4723	AMEX	IYE	Fri, Mar 29, 2019	36.37	36.46	35.90	36.03
4722	AMEX	IYE	Thu, Mar 28, 2019	35.73	36.08	35.73	36.05
4721	AMEX	IYE	Wed, Mar 27, 2019	36.12	36.28	35.62	35.89
4720	AMEX	IYE	Tue, Mar 26, 2019	35.99	36.41	35.94	36.14
4719	AMEX	IYE	Mon, Mar 25, 2019	35.46	35.70	35.29	35.65
4718	AMEX	IYE	Fri, Mar 22, 2019	36.35	36.38	35.51	35.63
4717	AMEX	IYE	Thu, Mar 21, 2019	36.29	36.72	36.24	36.65
4716	AMEX	IYE	Wed, Mar 20, 2019	36.07	36.72	35.92	36.41
4715	AMEX	IYE	Tue, Mar 19, 2019	36.63	36.81	36.19	36.06
4714	AMEX	IYE	Mon, Mar 18, 2019	36.01	36.51	35.97	36.44
4713	AMEX	IYE	Fri, Mar 15, 2019	35.81	36.04	35.81	35.91
4712	AMEX	IYE	Thu, Mar 14, 2019	35.94	36.14	35.92	35.95
4711	AMEX	IYE	Wed, Mar 13, 2019	35.76	35.94	35.64	35.92
4710	AMEX	IYE	Tue, Mar 12, 2019	35.39	35.72	35.35	35.54
4709	AMEX	IYE	Mon, Mar 11, 2019	35.01	35.35	34.94	35.26
4708	AMEX	IYE	Fri, Mar 8, 2019	34.84	34.84	34.39	34.71
4707	AMEX	IYE	Thu, Mar 7, 2019	35.64	35.64	35.25	35.40
4706	AMEX	IYE	Wed, Mar 6, 2019	35.76	35.88	35.42	35.59
4705	AMEX	IYE	Tue, Mar 5, 2019	36.21	36.24	35.84	36.10
4704	AMEX	IYE	Mon, Mar 4, 2019	36.24	36.35	35.66	36.21
4703	AMEX	IYE	Fri, Mar 1, 2019	35.63	36.11	35.63	36.10
4702	AMEX	IYE	Thu, Feb 28, 2019	35.86	35.86	35.25	35.47
4701	AMEX	IYE	Wed, Feb 27, 2019	35.82	36.18	35.64	35.83
4700	AMEX	IYE	Tue, Feb 26, 2019	35.80	36.01	35.66	35.66
4699	AMEX	IYE	Mon, Feb 25, 2019	35.69	35.98	35.69	35.84
4698	AMEX	IYE	Fri, Feb 22, 2019	36.00	36.04	35.62	35.79
4697	AMEX	IYE	Thu, Feb 21, 2019	36.13	36.25	35.57	35.68
4696	AMEX	IYE	Wed, Feb 20, 2019	36.06	36.44	36.05	36.28
4695	AMEX	IYE	Tue, Feb 19, 2019	35.83	36.27	35.77	36.12
4694	AMEX	IYE	Fri, Feb 15, 2019	35.78	36.02	35.73	36.02
4693	AMEX	IYE	Thu, Feb 14, 2019	35.18	35.66	35.10	35.39
4692	AMEX	IYE	Wed, Feb 13, 2019	34.96	35.56	34.96	35.29
4691	AMEX	IYE	Tue, Feb 12, 2019	34.87	35.04	34.69	34.83
4690	AMEX	IYE	Mon, Feb 11, 2019	34.03	34.45	33.96	34.39
4689	AMEX	IYE	Fri, Feb 8, 2019	34.20	34.34	33.63	34.20
4688	AMEX	IYE	Thu, Feb 7, 2019	34.97	35.03	34.05	34.36
4687	AMEX	IYE	Wed, Feb 6, 2019	35.23	35.37	35.14	35.16
4686	AMEX	IYE	Tue, Feb 5, 2019	35.44	35.52	35.26	35.41
4685	AMEX	IYE	Mon, Feb 4, 2019	35.11	35.43	34.82	35.43
4684	AMEX	IYE	Fri, Feb 1, 2019	35.07	35.54	34.99	35.32
4683	AMEX	IYE	Thu, Jan 31, 2019	34.67	34.91	34.49	34.74
4682	AMEX	IYE	Wed, Jan 30, 2019	34.30	34.68	34.10	34.58
4681	AMEX	IYE	Tue, Jan 29, 2019	34.18	34.30	34.05	34.07
4680	AMEX	IYE	Mon, Jan 28, 2019	33.87	33.98	33.59	33.95
4679	AMEX	IYE	Fri, Jan 25, 2019	34.12	34.52	34.11	34.33
4678	AMEX	IYE	Thu, Jan 24, 2019	33.58	34.16	33.47	33.86
4677	AMEX	IYE	Wed, Jan 23, 2019	34.16	34.21	33.42	33.67
4676	AMEX	IYE	Tue, Jan 22, 2019	34.46	34.51	33.95	34.02
4675	AMEX	IYE	Fri, Jan 18, 2019	34.62	34.86	34.38	34.84
4674	AMEX	IYE	Thu, Jan 17, 2019	33.62	34.32	33.54	34.20
4673	AMEX	IYE	Wed, Jan 16, 2019	33.85	34.14	33.76	33.87
4672	AMEX	IYE	Tue, Jan 15, 2019	33.93	34.19	33.77	33.90
4671	AMEX	IYE	Mon, Jan 14, 2019	33.52	33.91	33.50	33.77
4670	AMEX	IYE	Fri, Jan 11, 2019	33.87	33.95	33.55	33.85
4669	AMEX	IYE	Thu, Jan 10, 2019	33.74	34.09	33.52	34.07
4668	AMEX	IYE	Wed, Jan 9, 2019	33.83	34.09	33.55	33.99
4667	AMEX	IYE	Tue, Jan 8, 2019	33.62	33.71	33.25	33.48
4666	AMEX	IYE	Mon, Jan 7, 2019	32.82	33.39	32.48	33.18
4665	AMEX	IYE	Fri, Jan 4, 2019	32.04	32.71	31.88	32.67
4664	AMEX	IYE	Thu, Jan 3, 2019	31.88	32.02	31.14	31.51
4663	AMEX	IYE	Wed, Jan 2, 2019	30.82	32.00	30.54	31.82
4662	AMEX	IYE	Mon, Dec 31, 2018	31.23	31.41	30.79	31.16
4661	AMEX	IYE	Fri, Dec 28, 2018	31.37	31.53	30.83	30.98
4660	AMEX	IYE	Thu, Dec 27, 2018	30.56	31.32	30.06	31.30
4659	AMEX	IYE	Wed, Dec 26, 2018	29.56	31.13	28.99	31.12
4658	AMEX	IYE	Mon, Dec 24, 2018	30.12	30.28	29.25	29.27
4657	AMEX	IYE	Fri, Dec 21, 2018	30.76	31.34	30.26	30.50
4656	AMEX	IYE	Thu, Dec 20, 2018	31.33	31.84	30.66	30.81
4655	AMEX	IYE	Wed, Dec 19, 2018	32.33	32.85	31.49	31.72
4654	AMEX	IYE	Tue, Dec 18, 2018	32.88	33.00	31.98	32.14
4653	AMEX	IYE	Mon, Dec 17, 2018	33.52	33.77	32.70	32.91
4652	AMEX	IYE	Fri, Dec 14, 2018	34.38	34.56	33.65	33.56
4651	AMEX	IYE	Thu, Dec 13, 2018	34.52	34.89	34.33	34.66
4650	AMEX	IYE	Wed, Dec 12, 2018	34.97	35.25	34.56	34.59
4649	AMEX	IYE	Tue, Dec 11, 2018	34.99	35.03	34.09	34.44
4648	AMEX	IYE	Mon, Dec 10, 2018	34.80	34.94	33.67	34.44
4647	AMEX	IYE	Fri, Dec 7, 2018	35.86	36.41	34.97	35.03
4646	AMEX	IYE	Thu, Dec 6, 2018	35.15	35.25	34.44	35.23
4645	AMEX	IYE	Tue, Dec 4, 2018	37.10	37.12	35.85	35.91
4644	AMEX	IYE	Mon, Dec 3, 2018	36.97	37.19	36.57	37.00
4643	AMEX	IYE	Fri, Nov 30, 2018	36.01	36.27	35.78	36.14
4642	AMEX	IYE	Thu, Nov 29, 2018	36.07	36.58	36.03	36.29
4641	AMEX	IYE	Wed, Nov 28, 2018	35.45	36.08	35.21	36.08
4640	AMEX	IYE	Tue, Nov 27, 2018	35.48	35.74	35.26	35.49
4639	AMEX	IYE	Mon, Nov 26, 2018	35.35	35.82	35.35	35.61
4638	AMEX	IYE	Fri, Nov 23, 2018	35.22	35.38	34.80	35.04
4637	AMEX	IYE	Wed, Nov 21, 2018	35.89	36.55	35.86	36.17
4636	AMEX	IYE	Tue, Nov 20, 2018	36.33	36.40	35.33	35.59
4635	AMEX	IYE	Mon, Nov 19, 2018	36.55	36.99	36.52	36.82
4634	AMEX	IYE	Fri, Nov 16, 2018	36.66	36.99	36.47	36.89
4633	AMEX	IYE	Thu, Nov 15, 2018	35.71	36.52	35.45	36.51
4632	AMEX	IYE	Wed, Nov 14, 2018	36.56	36.72	35.60	35.94
4631	AMEX	IYE	Tue, Nov 13, 2018	36.77	36.98	35.84	35.97
4630	AMEX	IYE	Mon, Nov 12, 2018	37.93	38.08	36.81	36.87
4629	AMEX	IYE	Fri, Nov 9, 2018	37.44	37.93	37.03	37.71
4628	AMEX	IYE	Thu, Nov 8, 2018	38.50	38.78	37.66	37.77
4627	AMEX	IYE	Wed, Nov 7, 2018	38.44	38.79	38.08	38.65
4626	AMEX	IYE	Tue, Nov 6, 2018	37.97	38.10	37.59	38.02
4625	AMEX	IYE	Mon, Nov 5, 2018	37.74	38.05	37.62	37.92
4624	AMEX	IYE	Fri, Nov 2, 2018	37.73	38.01	36.89	37.28
4623	AMEX	IYE	Thu, Nov 1, 2018	37.15	37.55	36.76	37.39
4622	AMEX	IYE	Wed, Oct 31, 2018	37.11	37.67	37.00	37.04
4621	AMEX	IYE	Tue, Oct 30, 2018	35.88	36.85	35.81	36.78
4620	AMEX	IYE	Mon, Oct 29, 2018	36.94	37.00	35.49	35.94
4619	AMEX	IYE	Fri, Oct 26, 2018	36.68	37.19	36.12	36.72
4618	AMEX	IYE	Thu, Oct 25, 2018	37.01	37.40	36.76	37.00
4617	AMEX	IYE	Wed, Oct 24, 2018	38.30	38.31	36.56	36.58
4616	AMEX	IYE	Tue, Oct 23, 2018	38.53	38.53	37.58	38.10
4615	AMEX	IYE	Mon, Oct 22, 2018	39.63	39.69	38.97	39.18
4614	AMEX	IYE	Fri, Oct 19, 2018	39.78	40.25	39.61	39.64
4613	AMEX	IYE	Thu, Oct 18, 2018	39.85	40.34	39.73	39.95
4612	AMEX	IYE	Wed, Oct 17, 2018	40.36	40.52	39.88	40.19
4611	AMEX	IYE	Tue, Oct 16, 2018	40.25	40.57	40.10	40.51
4610	AMEX	IYE	Mon, Oct 15, 2018	40.40	40.57	40.12	40.12
4609	AMEX	IYE	Fri, Oct 12, 2018	40.65	40.80	39.79	40.37
4608	AMEX	IYE	Thu, Oct 11, 2018	41.17	41.29	39.99	40.21
4607	AMEX	IYE	Wed, Oct 10, 2018	43.11	43.15	41.47	41.47
4606	AMEX	IYE	Tue, Oct 9, 2018	42.79	43.35	42.60	43.05
4605	AMEX	IYE	Mon, Oct 8, 2018	42.41	42.71	42.18	42.65
4604	AMEX	IYE	Fri, Oct 5, 2018	42.64	42.83	42.40	42.66
4603	AMEX	IYE	Thu, Oct 4, 2018	42.81	43.03	42.45	42.71
4602	AMEX	IYE	Wed, Oct 3, 2018	42.74	43.06	42.61	42.98
4601	AMEX	IYE	Tue, Oct 2, 2018	42.57	42.70	42.26	42.58
4600	AMEX	IYE	Mon, Oct 1, 2018	42.12	42.68	42.12	42.56
4599	AMEX	IYE	Fri, Sep 28, 2018	41.85	42.38	41.84	41.96
4598	AMEX	IYE	Thu, Sep 27, 2018	42.11	42.22	41.89	42.02
4597	AMEX	IYE	Wed, Sep 26, 2018	42.22	42.38	41.91	41.97
4596	AMEX	IYE	Tue, Sep 25, 2018	42.70	42.88	42.57	42.43
4595	AMEX	IYE	Mon, Sep 24, 2018	42.10	42.58	42.10	42.41
4594	AMEX	IYE	Fri, Sep 21, 2018	41.74	41.91	41.54	41.77
4593	AMEX	IYE	Thu, Sep 20, 2018	41.67	41.81	41.46	41.51
4592	AMEX	IYE	Wed, Sep 19, 2018	41.28	41.64	41.28	41.49
4591	AMEX	IYE	Tue, Sep 18, 2018	41.21	41.57	41.21	41.31
4590	AMEX	IYE	Mon, Sep 17, 2018	41.06	41.29	40.90	40.97
4589	AMEX	IYE	Fri, Sep 14, 2018	40.71	41.11	40.71	40.96
4588	AMEX	IYE	Thu, Sep 13, 2018	40.69	40.83	40.40	40.73
4587	AMEX	IYE	Wed, Sep 12, 2018	40.81	41.13	40.73	40.75
4586	AMEX	IYE	Tue, Sep 11, 2018	40.00	40.70	39.90	40.51
4585	AMEX	IYE	Mon, Sep 10, 2018	40.22	40.43	40.05	40.06
4584	AMEX	IYE	Fri, Sep 7, 2018	39.83	40.15	39.50	40.07
4583	AMEX	IYE	Thu, Sep 6, 2018	40.75	40.84	39.98	40.08
4582	AMEX	IYE	Wed, Sep 5, 2018	40.73	40.91	40.33	40.89
4581	AMEX	IYE	Tue, Sep 4, 2018	41.23	41.31	40.83	40.95
4580	AMEX	IYE	Fri, Aug 31, 2018	41.25	41.25	40.92	41.08
4579	AMEX	IYE	Thu, Aug 30, 2018	41.46	41.59	41.20	41.39
4578	AMEX	IYE	Wed, Aug 29, 2018	41.32	41.70	41.25	41.52
4577	AMEX	IYE	Tue, Aug 28, 2018	41.48	41.70	41.21	41.25
4576	AMEX	IYE	Mon, Aug 27, 2018	41.28	41.52	41.23	41.44
4575	AMEX	IYE	Fri, Aug 24, 2018	41.11	41.40	41.08	41.16
4574	AMEX	IYE	Thu, Aug 23, 2018	40.89	40.92	40.69	40.85
4573	AMEX	IYE	Wed, Aug 22, 2018	40.74	41.17	40.74	41.07
4572	AMEX	IYE	Tue, Aug 21, 2018	40.54	40.84	40.50	40.56
4571	AMEX	IYE	Mon, Aug 20, 2018	40.00	40.43	40.00	40.29
4570	AMEX	IYE	Fri, Aug 17, 2018	39.99	40.11	39.85	40.02
4569	AMEX	IYE	Thu, Aug 16, 2018	39.78	40.11	39.77	39.91
4568	AMEX	IYE	Wed, Aug 15, 2018	40.68	40.68	39.49	39.59
4567	AMEX	IYE	Tue, Aug 14, 2018	41.24	41.34	40.90	41.08
4566	AMEX	IYE	Mon, Aug 13, 2018	41.42	41.54	40.92	40.94
4565	AMEX	IYE	Fri, Aug 10, 2018	41.20	41.50	41.11	41.47
4564	AMEX	IYE	Thu, Aug 9, 2018	41.62	41.71	41.20	41.25
4563	AMEX	IYE	Wed, Aug 8, 2018	41.68	41.79	41.19	41.63
4562	AMEX	IYE	Tue, Aug 7, 2018	41.99	42.18	41.86	41.94
4561	AMEX	IYE	Mon, Aug 6, 2018	41.61	41.86	41.38	41.66
4560	AMEX	IYE	Fri, Aug 3, 2018	41.61	41.69	41.27	41.49
4559	AMEX	IYE	Thu, Aug 2, 2018	41.51	41.77	41.31	41.70
4558	AMEX	IYE	Wed, Aug 1, 2018	42.03	42.05	41.62	41.88
4557	AMEX	IYE	Tue, Jul 31, 2018	42.54	42.70	42.31	42.41
4556	AMEX	IYE	Mon, Jul 30, 2018	42.42	42.65	42.38	42.54
4555	AMEX	IYE	Fri, Jul 27, 2018	41.88	42.38	41.88	42.12
4554	AMEX	IYE	Thu, Jul 26, 2018	42.04	42.46	42.00	42.39
4553	AMEX	IYE	Wed, Jul 25, 2018	41.65	42.05	41.49	41.99
4552	AMEX	IYE	Tue, Jul 24, 2018	41.30	41.89	41.30	41.63
4551	AMEX	IYE	Mon, Jul 23, 2018	41.39	41.43	41.06	41.12
4550	AMEX	IYE	Fri, Jul 20, 2018	41.45	41.56	41.19	41.32
4549	AMEX	IYE	Thu, Jul 19, 2018	41.33	41.64	41.31	41.47
4548	AMEX	IYE	Wed, Jul 18, 2018	41.22	41.53	40.78	41.44
4547	AMEX	IYE	Tue, Jul 17, 2018	41.46	41.64	41.18	41.42
4546	AMEX	IYE	Mon, Jul 16, 2018	41.64	41.84	41.20	41.57
4545	AMEX	IYE	Fri, Jul 13, 2018	41.94	42.35	41.85	42.10
4544	AMEX	IYE	Thu, Jul 12, 2018	42.03	42.11	41.57	41.88
4543	AMEX	IYE	Wed, Jul 11, 2018	42.37	42.61	41.53	41.80
4542	AMEX	IYE	Tue, Jul 10, 2018	42.76	43.10	42.62	42.74
4541	AMEX	IYE	Mon, Jul 9, 2018	42.05	42.51	42.02	42.44
4540	AMEX	IYE	Fri, Jul 6, 2018	41.24	41.93	41.21	41.81
4539	AMEX	IYE	Thu, Jul 5, 2018	41.82	41.90	41.38	41.50
4538	AMEX	IYE	Tue, Jul 3, 2018	41.67	42.18	41.43	41.60
4537	AMEX	IYE	Mon, Jul 2, 2018	41.60	41.60	41.04	41.24
4536	AMEX	IYE	Fri, Jun 29, 2018	41.75	42.35	41.75	41.94
4535	AMEX	IYE	Thu, Jun 28, 2018	41.79	41.89	41.33	41.65
4534	AMEX	IYE	Wed, Jun 27, 2018	41.44	42.23	41.44	41.72
4533	AMEX	IYE	Tue, Jun 26, 2018	40.67	41.29	40.54	41.17
4532	AMEX	IYE	Mon, Jun 25, 2018	41.60	41.64	40.57	40.53
4531	AMEX	IYE	Fri, Jun 22, 2018	41.68	42.13	41.68	41.73
4530	AMEX	IYE	Thu, Jun 21, 2018	41.31	41.33	40.63	40.75
4529	AMEX	IYE	Wed, Jun 20, 2018	41.60	41.68	41.23	41.60
4528	AMEX	IYE	Tue, Jun 19, 2018	40.90	41.49	40.82	41.34
4527	AMEX	IYE	Mon, Jun 18, 2018	40.82	41.69	40.82	41.42
4526	AMEX	IYE	Fri, Jun 15, 2018	41.70	41.70	40.89	40.92
4525	AMEX	IYE	Thu, Jun 14, 2018	42.11	42.21	41.80	41.84
4524	AMEX	IYE	Wed, Jun 13, 2018	42.01	42.21	41.79	41.96
4523	AMEX	IYE	Tue, Jun 12, 2018	42.41	42.57	42.02	42.12
4522	AMEX	IYE	Mon, Jun 11, 2018	42.24	42.64	42.13	42.41
4521	AMEX	IYE	Fri, Jun 8, 2018	42.46	42.50	41.98	42.28
4520	AMEX	IYE	Thu, Jun 7, 2018	41.93	42.58	41.93	42.36
4519	AMEX	IYE	Wed, Jun 6, 2018	41.63	41.81	41.33	41.68
4518	AMEX	IYE	Tue, Jun 5, 2018	41.48	41.84	41.35	41.50
4517	AMEX	IYE	Mon, Jun 4, 2018	42.21	42.46	41.49	41.60
4516	AMEX	IYE	Fri, Jun 1, 2018	42.07	42.34	41.80	42.03
4515	AMEX	IYE	Thu, May 31, 2018	41.90	42.41	41.80	41.88
4514	AMEX	IYE	Wed, May 30, 2018	41.25	42.38	41.22	42.25
4513	AMEX	IYE	Tue, May 29, 2018	40.70	41.17	40.57	40.93
4512	AMEX	IYE	Fri, May 25, 2018	41.41	41.41	40.60	41.00
4511	AMEX	IYE	Thu, May 24, 2018	42.38	42.40	41.95	42.10
4510	AMEX	IYE	Wed, May 23, 2018	42.56	42.85	42.23	42.82
4509	AMEX	IYE	Tue, May 22, 2018	43.47	43.75	42.72	42.85
4508	AMEX	IYE	Mon, May 21, 2018	43.20	43.46	43.04	43.43
4507	AMEX	IYE	Fri, May 18, 2018	43.18	43.29	42.95	43.00
4506	AMEX	IYE	Thu, May 17, 2018	42.68	43.39	42.68	43.34
4505	AMEX	IYE	Wed, May 16, 2018	42.41	42.69	42.23	42.68
4504	AMEX	IYE	Tue, May 15, 2018	42.36	42.55	42.13	42.47
4503	AMEX	IYE	Mon, May 14, 2018	42.29	42.61	42.29	42.47
4502	AMEX	IYE	Fri, May 11, 2018	42.22	42.40	42.06	42.15
4501	AMEX	IYE	Thu, May 10, 2018	42.06	42.21	41.81	42.14
4500	AMEX	IYE	Wed, May 9, 2018	41.55	42.28	41.55	41.84
4499	AMEX	IYE	Tue, May 8, 2018	40.62	41.03	39.94	41.03
4498	AMEX	IYE	Mon, May 7, 2018	40.88	41.52	40.58	40.65
4497	AMEX	IYE	Fri, May 4, 2018	40.20	40.69	40.06	40.55
4496	AMEX	IYE	Thu, May 3, 2018	40.21	40.37	39.80	40.28
4495	AMEX	IYE	Wed, May 2, 2018	40.06	40.75	40.06	40.42
4494	AMEX	IYE	Tue, May 1, 2018	40.26	40.26	39.75	40.23
4493	AMEX	IYE	Mon, Apr 30, 2018	40.47	40.92	40.44	40.50
4492	AMEX	IYE	Fri, Apr 27, 2018	40.55	40.69	40.34	40.49
4491	AMEX	IYE	Thu, Apr 26, 2018	40.49	40.97	40.39	40.96
4490	AMEX	IYE	Wed, Apr 25, 2018	39.98	40.41	39.65	40.37
4489	AMEX	IYE	Tue, Apr 24, 2018	40.60	40.85	39.82	40.01
4488	AMEX	IYE	Mon, Apr 23, 2018	40.15	40.48	39.89	40.46
4487	AMEX	IYE	Fri, Apr 20, 2018	40.30	40.35	39.99	40.22
4486	AMEX	IYE	Thu, Apr 19, 2018	40.45	40.74	40.18	40.45
4485	AMEX	IYE	Wed, Apr 18, 2018	40.06	40.75	40.06	40.41
4484	AMEX	IYE	Tue, Apr 17, 2018	39.60	39.89	39.46	39.74
4483	AMEX	IYE	Mon, Apr 16, 2018	39.28	39.72	39.07	39.55
4482	AMEX	IYE	Fri, Apr 13, 2018	38.95	39.32	38.89	39.17
4481	AMEX	IYE	Thu, Apr 12, 2018	38.81	38.97	38.59	38.71
4480	AMEX	IYE	Wed, Apr 11, 2018	38.22	38.82	38.19	38.73
4479	AMEX	IYE	Tue, Apr 10, 2018	37.60	38.59	37.60	38.30
4478	AMEX	IYE	Mon, Apr 9, 2018	37.09	37.52	36.95	37.06
4477	AMEX	IYE	Fri, Apr 6, 2018	37.38	37.54	36.42	36.89
4476	AMEX	IYE	Thu, Apr 5, 2018	37.02	37.84	37.00	37.62
4475	AMEX	IYE	Wed, Apr 4, 2018	36.40	36.99	36.13	36.92
4474	AMEX	IYE	Tue, Apr 3, 2018	36.37	36.98	35.98	36.96
4473	AMEX	IYE	Mon, Apr 2, 2018	36.81	36.90	35.59	36.19
4472	AMEX	IYE	Thu, Mar 29, 2018	36.42	37.12	36.42	36.97
4471	AMEX	IYE	Wed, Mar 28, 2018	36.91	37.04	36.16	36.21
4470	AMEX	IYE	Tue, Mar 27, 2018	37.32	37.55	36.66	36.89
4469	AMEX	IYE	Mon, Mar 26, 2018	37.04	37.31	36.59	37.28
4468	AMEX	IYE	Fri, Mar 23, 2018	37.05	37.46	36.54	36.63
4467	AMEX	IYE	Thu, Mar 22, 2018	37.22	37.39	36.78	36.84
4466	AMEX	IYE	Wed, Mar 21, 2018	37.06	38.13	37.02	37.61
4465	AMEX	IYE	Tue, Mar 20, 2018	36.78	37.13	36.78	36.88
4464	AMEX	IYE	Mon, Mar 19, 2018	37.04	37.06	36.35	36.56
4463	AMEX	IYE	Fri, Mar 16, 2018	36.81	37.32	36.78	37.17
4462	AMEX	IYE	Thu, Mar 15, 2018	37.18	37.32	36.55	36.83
4461	AMEX	IYE	Wed, Mar 14, 2018	37.38	37.49	36.96	37.03
4460	AMEX	IYE	Tue, Mar 13, 2018	37.57	37.79	37.11	37.25
4459	AMEX	IYE	Mon, Mar 12, 2018	37.49	37.78	37.32	37.51
4458	AMEX	IYE	Fri, Mar 9, 2018	37.05	37.54	37.05	37.49
4457	AMEX	IYE	Thu, Mar 8, 2018	36.92	37.00	36.55	36.80
4456	AMEX	IYE	Wed, Mar 7, 2018	36.75	37.13	36.50	36.82
4455	AMEX	IYE	Tue, Mar 6, 2018	37.34	37.49	36.98	37.15
4454	AMEX	IYE	Mon, Mar 5, 2018	36.50	37.26	36.50	37.15
4453	AMEX	IYE	Fri, Mar 2, 2018	36.24	36.83	35.95	36.72
4452	AMEX	IYE	Thu, Mar 1, 2018	36.47	37.03	36.23	36.48
4451	AMEX	IYE	Wed, Feb 28, 2018	37.56	37.66	36.53	36.53
4450	AMEX	IYE	Tue, Feb 27, 2018	37.95	38.27	37.38	37.38
4449	AMEX	IYE	Mon, Feb 26, 2018	37.80	37.99	37.67	37.91
4448	AMEX	IYE	Fri, Feb 23, 2018	37.03	37.71	37.00	37.70
4447	AMEX	IYE	Thu, Feb 22, 2018	36.70	37.39	36.63	36.88
4446	AMEX	IYE	Wed, Feb 21, 2018	36.99	37.30	36.45	36.45
4445	AMEX	IYE	Tue, Feb 20, 2018	37.30	37.62	36.93	37.07
4444	AMEX	IYE	Fri, Feb 16, 2018	37.25	37.65	37.07	37.28
4443	AMEX	IYE	Thu, Feb 15, 2018	37.55	37.56	36.76	37.36
4442	AMEX	IYE	Wed, Feb 14, 2018	36.51	37.54	36.39	37.44
4441	AMEX	IYE	Tue, Feb 13, 2018	36.80	37.01	36.69	36.88
4440	AMEX	IYE	Mon, Feb 12, 2018	36.91	37.39	36.72	37.04
4439	AMEX	IYE	Fri, Feb 9, 2018	36.79	36.86	35.18	36.39
4438	AMEX	IYE	Thu, Feb 8, 2018	37.62	37.78	36.39	36.41
4437	AMEX	IYE	Wed, Feb 7, 2018	38.35	38.84	37.57	37.59
4436	AMEX	IYE	Tue, Feb 6, 2018	37.20	38.53	37.18	38.25
4435	AMEX	IYE	Mon, Feb 5, 2018	39.02	39.55	37.37	37.92
4434	AMEX	IYE	Fri, Feb 2, 2018	40.59	40.64	39.38	39.57
4433	AMEX	IYE	Thu, Feb 1, 2018	40.93	41.35	40.74	41.34
4432	AMEX	IYE	Wed, Jan 31, 2018	40.91	41.03	40.60	40.89
4431	AMEX	IYE	Tue, Jan 30, 2018	41.37	41.46	40.82	40.85
4430	AMEX	IYE	Mon, Jan 29, 2018	42.15	42.35	41.69	41.73
4429	AMEX	IYE	Fri, Jan 26, 2018	42.24	42.46	42.16	42.39
4428	AMEX	IYE	Thu, Jan 25, 2018	42.65	42.67	42.09	42.14
4427	AMEX	IYE	Wed, Jan 24, 2018	42.69	42.87	42.36	42.51
4426	AMEX	IYE	Tue, Jan 23, 2018	42.68	42.80	42.38	42.64
4425	AMEX	IYE	Mon, Jan 22, 2018	41.86	42.68	41.86	42.68
4424	AMEX	IYE	Fri, Jan 19, 2018	41.77	41.80	41.52	41.79
4423	AMEX	IYE	Thu, Jan 18, 2018	42.00	42.12	41.77	41.83
4422	AMEX	IYE	Wed, Jan 17, 2018	42.01	42.38	41.70	42.17
4421	AMEX	IYE	Tue, Jan 16, 2018	42.44	42.51	41.78	41.84
4420	AMEX	IYE	Fri, Jan 12, 2018	41.98	42.42	41.98	42.38
4419	AMEX	IYE	Thu, Jan 11, 2018	41.32	42.18	41.18	42.02
4418	AMEX	IYE	Wed, Jan 10, 2018	41.26	41.35	41.15	41.18
4417	AMEX	IYE	Tue, Jan 9, 2018	41.39	41.43	41.17	41.24
4416	AMEX	IYE	Mon, Jan 8, 2018	41.10	41.38	40.97	41.36
4415	AMEX	IYE	Fri, Jan 5, 2018	41.05	41.13	40.75	41.11
4414	AMEX	IYE	Thu, Jan 4, 2018	40.91	41.16	40.72	41.14
4413	AMEX	IYE	Wed, Jan 3, 2018	40.42	41.00	40.35	40.91
4412	AMEX	IYE	Tue, Jan 2, 2018	39.82	40.34	39.73	40.32
4411	AMEX	IYE	Fri, Dec 29, 2017	39.80	39.86	39.57	39.65
4410	AMEX	IYE	Thu, Dec 28, 2017	39.67	39.77	39.63	39.74
4409	AMEX	IYE	Wed, Dec 27, 2017	39.80	39.84	39.62	39.66
4408	AMEX	IYE	Tue, Dec 26, 2017	39.57	39.88	39.51	39.84
4407	AMEX	IYE	Fri, Dec 22, 2017	39.49	39.60	39.23	39.48
4406	AMEX	IYE	Thu, Dec 21, 2017	38.51	39.47	38.51	39.38
4405	AMEX	IYE	Wed, Dec 20, 2017	38.16	38.58	37.98	38.53
4404	AMEX	IYE	Tue, Dec 19, 2017	38.10	38.21	37.93	37.96
4403	AMEX	IYE	Mon, Dec 18, 2017	37.90	38.33	37.90	37.93
4402	AMEX	IYE	Fri, Dec 15, 2017	38.10	38.12	37.78	37.82
4401	AMEX	IYE	Thu, Dec 14, 2017	37.91	38.17	37.87	37.87
4400	AMEX	IYE	Wed, Dec 13, 2017	38.10	38.16	37.93	38.04
4399	AMEX	IYE	Tue, Dec 12, 2017	38.29	38.39	38.07	38.10
4398	AMEX	IYE	Mon, Dec 11, 2017	37.97	38.41	37.97	38.25
4397	AMEX	IYE	Fri, Dec 8, 2017	37.79	37.96	37.62	37.92
4396	AMEX	IYE	Thu, Dec 7, 2017	37.47	37.62	37.36	37.61
4395	AMEX	IYE	Wed, Dec 6, 2017	37.85	37.87	37.40	37.44
4394	AMEX	IYE	Tue, Dec 5, 2017	38.19	38.28	37.93	37.97
4393	AMEX	IYE	Mon, Dec 4, 2017	38.16	38.75	38.12	38.17
4392	AMEX	IYE	Fri, Dec 1, 2017	38.05	38.45	37.78	38.21
4391	AMEX	IYE	Thu, Nov 30, 2017	37.37	37.91	37.37	37.88
4390	AMEX	IYE	Wed, Nov 29, 2017	37.01	37.32	36.96	37.24
4389	AMEX	IYE	Tue, Nov 28, 2017	36.80	37.12	36.80	37.07
4388	AMEX	IYE	Mon, Nov 27, 2017	37.00	37.05	36.74	36.78
4387	AMEX	IYE	Fri, Nov 24, 2017	37.23	37.32	37.19	37.19
4386	AMEX	IYE	Wed, Nov 22, 2017	37.13	37.23	37.08	37.11
4385	AMEX	IYE	Tue, Nov 21, 2017	36.96	37.14	36.85	36.90
4384	AMEX	IYE	Mon, Nov 20, 2017	36.86	36.92	36.66	36.85
4383	AMEX	IYE	Fri, Nov 17, 2017	36.78	37.00	36.74	36.92
4382	AMEX	IYE	Thu, Nov 16, 2017	36.77	36.86	36.63	36.72
4381	AMEX	IYE	Wed, Nov 15, 2017	36.91	37.07	36.73	36.85
4380	AMEX	IYE	Tue, Nov 14, 2017	37.72	37.78	37.25	37.27
4379	AMEX	IYE	Mon, Nov 13, 2017	38.05	38.21	37.89	37.93
4378	AMEX	IYE	Fri, Nov 10, 2017	38.29	38.33	37.90	38.18
4377	AMEX	IYE	Thu, Nov 9, 2017	38.15	38.42	38.04	38.35
4376	AMEX	IYE	Wed, Nov 8, 2017	38.28	38.43	38.01	38.22
4375	AMEX	IYE	Tue, Nov 7, 2017	38.50	38.57	38.22	38.40
4374	AMEX	IYE	Mon, Nov 6, 2017	37.72	38.52	37.72	38.49
4373	AMEX	IYE	Fri, Nov 3, 2017	37.39	37.75	37.39	37.61
4372	AMEX	IYE	Thu, Nov 2, 2017	37.49	37.66	37.23	37.44
4371	AMEX	IYE	Wed, Nov 1, 2017	37.38	37.73	37.36	37.56
4370	AMEX	IYE	Tue, Oct 31, 2017	36.90	37.22	36.84	37.10
4369	AMEX	IYE	Mon, Oct 30, 2017	36.80	37.07	36.78	36.97
4368	AMEX	IYE	Fri, Oct 27, 2017	36.39	36.93	36.18	36.80
4367	AMEX	IYE	Thu, Oct 26, 2017	36.60	36.67	36.39	36.61
4366	AMEX	IYE	Wed, Oct 25, 2017	36.72	36.83	36.41	36.54
4365	AMEX	IYE	Tue, Oct 24, 2017	36.85	36.97	36.72	36.82
4364	AMEX	IYE	Mon, Oct 23, 2017	36.90	37.11	36.70	36.70
4363	AMEX	IYE	Fri, Oct 20, 2017	36.96	36.98	36.75	36.98
4362	AMEX	IYE	Thu, Oct 19, 2017	36.81	37.06	36.73	36.89
4361	AMEX	IYE	Wed, Oct 18, 2017	37.27	37.45	37.00	37.04
4360	AMEX	IYE	Tue, Oct 17, 2017	37.29	37.40	37.12	37.30
4359	AMEX	IYE	Mon, Oct 16, 2017	37.43	37.53	37.24	37.29
4358	AMEX	IYE	Fri, Oct 13, 2017	37.45	37.59	37.22	37.25
4357	AMEX	IYE	Thu, Oct 12, 2017	37.05	37.31	37.05	37.25
4356	AMEX	IYE	Wed, Oct 11, 2017	37.22	37.40	37.11	37.40
4355	AMEX	IYE	Tue, Oct 10, 2017	37.53	37.66	37.26	37.31
4354	AMEX	IYE	Mon, Oct 9, 2017	37.21	37.33	37.18	37.27
4353	AMEX	IYE	Fri, Oct 6, 2017	37.20	37.34	37.04	37.15
4352	AMEX	IYE	Thu, Oct 5, 2017	37.36	37.57	37.36	37.53
4351	AMEX	IYE	Wed, Oct 4, 2017	37.41	37.48	37.22	37.34
4350	AMEX	IYE	Tue, Oct 3, 2017	37.33	37.49	37.29	37.39
4349	AMEX	IYE	Mon, Oct 2, 2017	37.07	37.42	36.86	37.40
4348	AMEX	IYE	Fri, Sep 29, 2017	37.31	37.43	37.19	37.43
4347	AMEX	IYE	Thu, Sep 28, 2017	37.51	37.64	37.32	37.43
4346	AMEX	IYE	Wed, Sep 27, 2017	37.23	37.39	37.03	37.39
4345	AMEX	IYE	Tue, Sep 26, 2017	37.19	37.28	37.05	37.19
4344	AMEX	IYE	Mon, Sep 25, 2017	37.25	37.77	37.25	37.28
4343	AMEX	IYE	Fri, Sep 22, 2017	36.86	37.22	36.86	37.12
4342	AMEX	IYE	Thu, Sep 21, 2017	36.91	37.02	36.79	36.92
4341	AMEX	IYE	Wed, Sep 20, 2017	36.78	37.07	36.75	37.00
4340	AMEX	IYE	Tue, Sep 19, 2017	36.59	36.75	36.57	36.67
4339	AMEX	IYE	Mon, Sep 18, 2017	36.32	36.58	36.30	36.56
4338	AMEX	IYE	Fri, Sep 15, 2017	36.40	36.41	36.17	36.40
4337	AMEX	IYE	Thu, Sep 14, 2017	36.27	36.59	36.22	36.33
4336	AMEX	IYE	Wed, Sep 13, 2017	35.73	36.18	35.73	36.16
4335	AMEX	IYE	Tue, Sep 12, 2017	35.53	35.77	35.47	35.67
4334	AMEX	IYE	Mon, Sep 11, 2017	35.24	35.48	35.16	35.46
4333	AMEX	IYE	Fri, Sep 8, 2017	35.39	35.39	34.94	35.08
4332	AMEX	IYE	Thu, Sep 7, 2017	35.44	35.59	35.28	35.50
4331	AMEX	IYE	Wed, Sep 6, 2017	35.05	35.55	35.05	35.47
4330	AMEX	IYE	Tue, Sep 5, 2017	34.80	35.07	34.66	34.91
4329	AMEX	IYE	Fri, Sep 1, 2017	34.40	34.81	34.32	34.71
4328	AMEX	IYE	Thu, Aug 31, 2017	34.33	34.44	34.22	34.39
4327	AMEX	IYE	Wed, Aug 30, 2017	34.06	34.28	33.95	34.16
4326	AMEX	IYE	Tue, Aug 29, 2017	34.01	34.22	33.91	34.18
4325	AMEX	IYE	Mon, Aug 28, 2017	34.40	34.47	34.02	34.18
4324	AMEX	IYE	Fri, Aug 25, 2017	34.31	34.49	34.18	34.35
4323	AMEX	IYE	Thu, Aug 24, 2017	34.09	34.29	34.06	34.18
4322	AMEX	IYE	Wed, Aug 23, 2017	33.93	34.34	33.92	34.20
4321	AMEX	IYE	Tue, Aug 22, 2017	33.85	34.10	33.85	34.05
4320	AMEX	IYE	Mon, Aug 21, 2017	33.90	33.93	33.70	33.77
4319	AMEX	IYE	Fri, Aug 18, 2017	33.79	34.22	33.70	34.03
4318	AMEX	IYE	Thu, Aug 17, 2017	34.15	34.29	33.77	33.77
4317	AMEX	IYE	Wed, Aug 16, 2017	34.61	34.72	34.21	34.25
4316	AMEX	IYE	Tue, Aug 15, 2017	34.71	34.75	34.41	34.60
4315	AMEX	IYE	Mon, Aug 14, 2017	34.94	35.09	34.73	34.73
4314	AMEX	IYE	Fri, Aug 11, 2017	35.00	35.17	34.83	34.85
4313	AMEX	IYE	Thu, Aug 10, 2017	35.51	35.58	35.02	35.05
4312	AMEX	IYE	Wed, Aug 9, 2017	35.54	35.68	35.32	35.45
4311	AMEX	IYE	Tue, Aug 8, 2017	35.42	35.76	35.34	35.43
4310	AMEX	IYE	Mon, Aug 7, 2017	35.72	35.80	35.44	35.53
4309	AMEX	IYE	Fri, Aug 4, 2017	35.70	35.94	35.65	35.86
4308	AMEX	IYE	Thu, Aug 3, 2017	36.13	36.17	35.56	35.66
4307	AMEX	IYE	Wed, Aug 2, 2017	36.10	36.35	35.83	36.18
4306	AMEX	IYE	Tue, Aug 1, 2017	36.36	36.53	36.16	36.33
4305	AMEX	IYE	Mon, Jul 31, 2017	36.26	36.54	36.15	36.32
4304	AMEX	IYE	Fri, Jul 28, 2017	36.15	36.64	36.14	36.26
4303	AMEX	IYE	Thu, Jul 27, 2017	35.98	36.37	35.83	36.37
4302	AMEX	IYE	Wed, Jul 26, 2017	36.12	36.41	35.88	35.99
4301	AMEX	IYE	Tue, Jul 25, 2017	35.77	36.23	35.77	35.98
4300	AMEX	IYE	Mon, Jul 24, 2017	35.66	35.68	35.43	35.49
4299	AMEX	IYE	Fri, Jul 21, 2017	35.81	35.99	35.54	35.61
4298	AMEX	IYE	Thu, Jul 20, 2017	36.29	36.40	35.87	35.95
4297	AMEX	IYE	Wed, Jul 19, 2017	35.57	36.12	35.42	36.09
4296	AMEX	IYE	Tue, Jul 18, 2017	35.87	35.93	35.40	35.53
4295	AMEX	IYE	Mon, Jul 17, 2017	35.73	35.97	35.68	35.70
4294	AMEX	IYE	Fri, Jul 14, 2017	35.59	35.84	35.55	35.78
4293	AMEX	IYE	Thu, Jul 13, 2017	35.38	35.58	35.23	35.58
4292	AMEX	IYE	Wed, Jul 12, 2017	35.66	35.76	35.26	35.38
4291	AMEX	IYE	Tue, Jul 11, 2017	35.13	35.42	34.93	35.29
4290	AMEX	IYE	Mon, Jul 10, 2017	34.95	35.17	34.83	35.08
4289	AMEX	IYE	Fri, Jul 7, 2017	34.96	35.00	34.55	34.96
4288	AMEX	IYE	Thu, Jul 6, 2017	35.52	35.59	34.94	34.99
4287	AMEX	IYE	Wed, Jul 5, 2017	36.02	36.11	35.30	35.40
4286	AMEX	IYE	Mon, Jul 3, 2017	35.57	36.35	35.57	36.18
4285	AMEX	IYE	Fri, Jun 30, 2017	35.56	35.67	35.28	35.50
4284	AMEX	IYE	Thu, Jun 29, 2017	35.36	35.75	35.28	35.33
4283	AMEX	IYE	Wed, Jun 28, 2017	35.16	35.50	35.12	35.27
4282	AMEX	IYE	Tue, Jun 27, 2017	35.24	35.44	35.08	35.08
4281	AMEX	IYE	Mon, Jun 26, 2017	35.51	35.60	35.19	35.13
4280	AMEX	IYE	Fri, Jun 23, 2017	35.10	35.43	35.02	35.40
4279	AMEX	IYE	Thu, Jun 22, 2017	35.18	35.43	34.96	35.11
4278	AMEX	IYE	Wed, Jun 21, 2017	35.59	35.82	34.94	35.10
4277	AMEX	IYE	Tue, Jun 20, 2017	35.80	35.81	35.30	35.69
4276	AMEX	IYE	Mon, Jun 19, 2017	36.35	36.40	36.10	36.18
4275	AMEX	IYE	Fri, Jun 16, 2017	36.02	36.39	35.80	36.39
4274	AMEX	IYE	Thu, Jun 15, 2017	35.94	36.16	35.66	35.79
4273	AMEX	IYE	Wed, Jun 14, 2017	36.75	36.78	35.89	36.12
4272	AMEX	IYE	Tue, Jun 13, 2017	36.68	36.93	36.51	36.89
4271	AMEX	IYE	Mon, Jun 12, 2017	36.59	36.95	36.50	36.58
4270	AMEX	IYE	Fri, Jun 9, 2017	35.52	36.45	35.52	36.35
4269	AMEX	IYE	Thu, Jun 8, 2017	35.43	35.72	35.39	35.42
4268	AMEX	IYE	Wed, Jun 7, 2017	36.00	36.19	35.35	35.54
4267	AMEX	IYE	Tue, Jun 6, 2017	35.65	36.22	35.61	36.16
4266	AMEX	IYE	Mon, Jun 5, 2017	35.52	35.86	35.52	35.74
4265	AMEX	IYE	Fri, Jun 2, 2017	35.92	35.94	35.51	35.64
4264	AMEX	IYE	Thu, Jun 1, 2017	35.85	36.24	35.77	36.13
4263	AMEX	IYE	Wed, May 31, 2017	35.79	35.95	35.64	35.85
4262	AMEX	IYE	Tue, May 30, 2017	36.32	36.32	36.00	36.00
4261	AMEX	IYE	Fri, May 26, 2017	36.54	36.59	36.33	36.50
4260	AMEX	IYE	Thu, May 25, 2017	37.16	37.51	36.39	36.49
4259	AMEX	IYE	Wed, May 24, 2017	37.38	37.48	37.04	37.23
4258	AMEX	IYE	Tue, May 23, 2017	37.39	37.46	37.24	37.38
4257	AMEX	IYE	Mon, May 22, 2017	37.63	37.63	37.21	37.33
4256	AMEX	IYE	Fri, May 19, 2017	37.09	37.52	37.05	37.44
4255	AMEX	IYE	Thu, May 18, 2017	36.77	37.11	36.63	36.93
4254	AMEX	IYE	Wed, May 17, 2017	37.12	37.42	36.94	36.96
4253	AMEX	IYE	Tue, May 16, 2017	37.68	37.68	37.21	37.35
4252	AMEX	IYE	Mon, May 15, 2017	37.82	37.87	37.41	37.51
4251	AMEX	IYE	Fri, May 12, 2017	37.31	37.39	37.13	37.25
4250	AMEX	IYE	Thu, May 11, 2017	37.58	37.64	37.28	37.34
4249	AMEX	IYE	Wed, May 10, 2017	37.16	37.59	37.11	37.43
4248	AMEX	IYE	Tue, May 9, 2017	37.25	37.28	36.79	36.92
4247	AMEX	IYE	Mon, May 8, 2017	36.99	37.29	36.91	37.25
4246	AMEX	IYE	Fri, May 5, 2017	36.37	37.03	36.32	37.01
4245	AMEX	IYE	Thu, May 4, 2017	36.84	36.85	36.09	36.28
4244	AMEX	IYE	Wed, May 3, 2017	36.90	37.25	36.80	37.10
4243	AMEX	IYE	Tue, May 2, 2017	37.25	37.37	36.81	36.96
4242	AMEX	IYE	Mon, May 1, 2017	37.27	37.34	37.08	37.17
4241	AMEX	IYE	Fri, Apr 28, 2017	37.62	37.63	37.22	37.28
4240	AMEX	IYE	Thu, Apr 27, 2017	37.46	37.47	36.87	37.25
4239	AMEX	IYE	Wed, Apr 26, 2017	37.60	38.20	37.60	37.70
4238	AMEX	IYE	Tue, Apr 25, 2017	37.53	37.88	37.44	37.82
4237	AMEX	IYE	Mon, Apr 24, 2017	37.48	37.61	37.34	37.43
4236	AMEX	IYE	Fri, Apr 21, 2017	37.29	37.42	37.04	37.23
4235	AMEX	IYE	Thu, Apr 20, 2017	37.37	37.68	37.32	37.41
4234	AMEX	IYE	Wed, Apr 19, 2017	37.98	37.99	37.15	37.26
4233	AMEX	IYE	Tue, Apr 18, 2017	38.00	38.27	37.74	37.82
4232	AMEX	IYE	Mon, Apr 17, 2017	38.10	38.22	38.00	38.16
4231	AMEX	IYE	Thu, Apr 13, 2017	38.81	38.87	38.02	38.08
4230	AMEX	IYE	Wed, Apr 12, 2017	38.99	39.31	38.72	38.82
4229	AMEX	IYE	Tue, Apr 11, 2017	39.04	39.08	38.62	39.05
4228	AMEX	IYE	Mon, Apr 10, 2017	38.99	39.21	38.86	39.07
4227	AMEX	IYE	Fri, Apr 7, 2017	38.92	39.00	38.67	38.72
4226	AMEX	IYE	Thu, Apr 6, 2017	38.75	38.98	38.62	38.91
4225	AMEX	IYE	Wed, Apr 5, 2017	39.05	39.40	38.52	38.54
4224	AMEX	IYE	Tue, Apr 4, 2017	38.52	38.76	38.17	38.76
4223	AMEX	IYE	Mon, Apr 3, 2017	38.55	38.63	38.06	38.47
4222	AMEX	IYE	Fri, Mar 31, 2017	38.55	38.72	38.33	38.54
4221	AMEX	IYE	Thu, Mar 30, 2017	38.70	38.87	38.43	38.62
4220	AMEX	IYE	Wed, Mar 29, 2017	37.99	38.53	37.88	38.51
4219	AMEX	IYE	Tue, Mar 28, 2017	37.57	38.07	37.43	37.98
4218	AMEX	IYE	Mon, Mar 27, 2017	37.17	37.55	37.17	37.45
4217	AMEX	IYE	Fri, Mar 24, 2017	37.79	37.88	37.54	37.59
4216	AMEX	IYE	Thu, Mar 23, 2017	38.02	38.26	37.92	37.74
4215	AMEX	IYE	Wed, Mar 22, 2017	38.00	38.26	37.89	38.10
4214	AMEX	IYE	Tue, Mar 21, 2017	38.53	38.66	38.05	38.15
4213	AMEX	IYE	Mon, Mar 20, 2017	38.38	38.53	38.17	38.48
4212	AMEX	IYE	Fri, Mar 17, 2017	38.70	38.78	38.53	38.56
4211	AMEX	IYE	Thu, Mar 16, 2017	38.86	38.87	38.46	38.55
4210	AMEX	IYE	Wed, Mar 15, 2017	38.28	38.89	38.15	38.80
4209	AMEX	IYE	Tue, Mar 14, 2017	38.08	38.11	37.62	37.95
4208	AMEX	IYE	Mon, Mar 13, 2017	38.32	38.61	38.28	38.41
4207	AMEX	IYE	Fri, Mar 10, 2017	38.74	38.76	38.18	38.41
4206	AMEX	IYE	Thu, Mar 9, 2017	38.04	38.46	37.80	38.45
4205	AMEX	IYE	Wed, Mar 8, 2017	39.11	39.30	38.20	38.21
4204	AMEX	IYE	Tue, Mar 7, 2017	39.75	39.82	39.23	39.26
4203	AMEX	IYE	Mon, Mar 6, 2017	39.45	39.64	39.30	39.61
4202	AMEX	IYE	Fri, Mar 3, 2017	39.66	39.81	39.43	39.49
4201	AMEX	IYE	Thu, Mar 2, 2017	39.78	40.02	39.61	39.63
4200	AMEX	IYE	Wed, Mar 1, 2017	39.49	40.15	39.47	40.03
4199	AMEX	IYE	Tue, Feb 28, 2017	39.16	39.38	39.09	39.18
4198	AMEX	IYE	Mon, Feb 27, 2017	39.03	39.47	38.95	39.33
4197	AMEX	IYE	Fri, Feb 24, 2017	39.12	39.21	38.79	38.94
4196	AMEX	IYE	Thu, Feb 23, 2017	39.58	39.66	39.11	39.36
4195	AMEX	IYE	Wed, Feb 22, 2017	39.66	39.66	39.15	39.16
4194	AMEX	IYE	Tue, Feb 21, 2017	39.87	40.00	39.74	39.83
4193	AMEX	IYE	Fri, Feb 17, 2017	39.61	39.66	39.41	39.53
4192	AMEX	IYE	Thu, Feb 16, 2017	40.34	40.42	39.72	39.75
4191	AMEX	IYE	Wed, Feb 15, 2017	40.35	40.54	40.20	40.33
4190	AMEX	IYE	Tue, Feb 14, 2017	40.36	40.50	39.99	40.48
4189	AMEX	IYE	Mon, Feb 13, 2017	40.22	40.36	40.12	40.34
4188	AMEX	IYE	Fri, Feb 10, 2017	40.31	40.49	40.16	40.29
4187	AMEX	IYE	Thu, Feb 9, 2017	39.80	40.06	39.75	39.94
4186	AMEX	IYE	Wed, Feb 8, 2017	39.31	39.63	38.92	39.57
4185	AMEX	IYE	Tue, Feb 7, 2017	39.95	40.10	39.33	39.51
4184	AMEX	IYE	Mon, Feb 6, 2017	40.48	40.58	39.99	40.08
4183	AMEX	IYE	Fri, Feb 3, 2017	40.18	40.66	40.04	40.48
4182	AMEX	IYE	Thu, Feb 2, 2017	39.98	40.18	39.64	40.11
4181	AMEX	IYE	Wed, Feb 1, 2017	40.31	40.43	39.62	39.85
4180	AMEX	IYE	Tue, Jan 31, 2017	40.22	40.27	39.77	40.14
4179	AMEX	IYE	Mon, Jan 30, 2017	40.81	40.81	39.90	40.14
4178	AMEX	IYE	Fri, Jan 27, 2017	41.06	41.14	40.80	40.93
4177	AMEX	IYE	Thu, Jan 26, 2017	41.48	41.53	41.26	41.35
4176	AMEX	IYE	Wed, Jan 25, 2017	41.14	41.46	41.11	41.34
4175	AMEX	IYE	Tue, Jan 24, 2017	40.82	41.24	40.73	41.06
4174	AMEX	IYE	Mon, Jan 23, 2017	40.91	40.97	40.45	40.61
4173	AMEX	IYE	Fri, Jan 20, 2017	41.18	41.32	40.97	41.12
4172	AMEX	IYE	Thu, Jan 19, 2017	41.08	41.18	40.82	40.86
4171	AMEX	IYE	Wed, Jan 18, 2017	41.10	41.31	41.04	41.17
4170	AMEX	IYE	Tue, Jan 17, 2017	41.22	41.42	41.16	41.32
4169	AMEX	IYE	Fri, Jan 13, 2017	41.04	41.21	40.99	41.05
4168	AMEX	IYE	Thu, Jan 12, 2017	41.58	41.60	41.02	41.14
4167	AMEX	IYE	Wed, Jan 11, 2017	41.06	41.42	40.87	41.35
4166	AMEX	IYE	Tue, Jan 10, 2017	41.22	41.32	40.87	40.90
4165	AMEX	IYE	Mon, Jan 9, 2017	41.61	41.63	41.22	41.25
4164	AMEX	IYE	Fri, Jan 6, 2017	42.03	42.03	41.62	41.91
4163	AMEX	IYE	Thu, Jan 5, 2017	42.13	42.21	41.69	41.87
4162	AMEX	IYE	Wed, Jan 4, 2017	42.11	42.17	41.86	42.02
4161	AMEX	IYE	Tue, Jan 3, 2017	42.10	42.38	41.60	42.08
4160	AMEX	IYE	Fri, Dec 30, 2016	41.61	41.88	41.44	41.54
4159	AMEX	IYE	Thu, Dec 29, 2016	41.80	41.81	41.56	41.65
4158	AMEX	IYE	Wed, Dec 28, 2016	42.27	42.31	41.74	41.79
4157	AMEX	IYE	Tue, Dec 27, 2016	42.22	42.34	42.14	42.18
4156	AMEX	IYE	Fri, Dec 23, 2016	42.08	42.18	42.01	42.10
4155	AMEX	IYE	Thu, Dec 22, 2016	41.98	42.24	41.93	42.14
4154	AMEX	IYE	Wed, Dec 21, 2016	42.06	42.18	41.87	42.00
4153	AMEX	IYE	Tue, Dec 20, 2016	42.42	42.49	42.04	41.89
4152	AMEX	IYE	Mon, Dec 19, 2016	42.44	42.47	42.13	42.21
4151	AMEX	IYE	Fri, Dec 16, 2016	42.43	42.47	42.21	42.40
4150	AMEX	IYE	Thu, Dec 15, 2016	41.79	42.28	41.61	42.15
4149	AMEX	IYE	Wed, Dec 14, 2016	42.69	42.85	41.91	42.02
4148	AMEX	IYE	Tue, Dec 13, 2016	42.82	43.25	42.38	42.98
4147	AMEX	IYE	Mon, Dec 12, 2016	43.31	43.31	42.30	42.46
4146	AMEX	IYE	Fri, Dec 9, 2016	42.25	42.26	41.96	42.19
4145	AMEX	IYE	Thu, Dec 8, 2016	41.96	42.09	41.61	42.08
4144	AMEX	IYE	Wed, Dec 7, 2016	41.40	41.84	41.40	41.80
4143	AMEX	IYE	Tue, Dec 6, 2016	41.29	41.66	41.06	41.54
4142	AMEX	IYE	Mon, Dec 5, 2016	41.60	41.89	41.43	41.57
4141	AMEX	IYE	Fri, Dec 2, 2016	41.07	41.42	40.99	41.24
4140	AMEX	IYE	Thu, Dec 1, 2016	41.68	41.91	41.11	41.15
4139	AMEX	IYE	Wed, Nov 30, 2016	40.35	41.38	40.34	41.07
4138	AMEX	IYE	Tue, Nov 29, 2016	38.89	39.17	38.57	38.97
4137	AMEX	IYE	Mon, Nov 28, 2016	40.22	40.25	39.39	39.39
4136	AMEX	IYE	Fri, Nov 25, 2016	40.02	40.09	39.81	40.02
4135	AMEX	IYE	Wed, Nov 23, 2016	39.87	40.32	39.82	40.23
4134	AMEX	IYE	Tue, Nov 22, 2016	40.05	40.26	39.56	40.04
4133	AMEX	IYE	Mon, Nov 21, 2016	39.68	40.11	39.68	40.06
4132	AMEX	IYE	Fri, Nov 18, 2016	39.14	39.34	38.92	39.16
4131	AMEX	IYE	Thu, Nov 17, 2016	39.50	39.78	38.87	38.97
4130	AMEX	IYE	Wed, Nov 16, 2016	39.39	39.65	39.09	39.23
4129	AMEX	IYE	Tue, Nov 15, 2016	38.73	39.51	38.73	39.51
4128	AMEX	IYE	Mon, Nov 14, 2016	38.12	38.46	37.88	38.46
4127	AMEX	IYE	Fri, Nov 11, 2016	38.71	38.72	37.92	38.28
4126	AMEX	IYE	Thu, Nov 10, 2016	38.80	39.21	38.59	38.87
4125	AMEX	IYE	Wed, Nov 9, 2016	38.25	39.01	37.82	38.82
4124	AMEX	IYE	Tue, Nov 8, 2016	37.88	38.33	37.81	38.09
4123	AMEX	IYE	Mon, Nov 7, 2016	37.69	38.04	37.69	38.01
4122	AMEX	IYE	Fri, Nov 4, 2016	37.33	37.57	36.98	37.24
4121	AMEX	IYE	Thu, Nov 3, 2016	37.30	37.54	37.10	37.42
4120	AMEX	IYE	Wed, Nov 2, 2016	37.35	37.47	36.84	37.25
4119	AMEX	IYE	Tue, Nov 1, 2016	37.90	38.07	37.28	37.66
4118	AMEX	IYE	Mon, Oct 31, 2016	38.02	38.16	37.60	37.62
4117	AMEX	IYE	Fri, Oct 28, 2016	38.28	38.77	37.93	38.13
4116	AMEX	IYE	Thu, Oct 27, 2016	38.66	38.73	38.34	38.35
4115	AMEX	IYE	Wed, Oct 26, 2016	38.05	38.65	38.01	38.48
4114	AMEX	IYE	Tue, Oct 25, 2016	38.65	39.04	38.38	38.40
4113	AMEX	IYE	Mon, Oct 24, 2016	38.82	38.91	38.26	38.65
4112	AMEX	IYE	Fri, Oct 21, 2016	38.75	38.84	38.53	38.77
4111	AMEX	IYE	Thu, Oct 20, 2016	38.67	39.17	38.64	39.04
4110	AMEX	IYE	Wed, Oct 19, 2016	38.80	39.37	38.80	39.12
4109	AMEX	IYE	Tue, Oct 18, 2016	38.75	38.84	38.38	38.51
4108	AMEX	IYE	Mon, Oct 17, 2016	38.59	38.70	38.21	38.40
4107	AMEX	IYE	Fri, Oct 14, 2016	39.00	39.12	38.54	38.57
4106	AMEX	IYE	Thu, Oct 13, 2016	38.74	38.97	38.28	38.78
4105	AMEX	IYE	Wed, Oct 12, 2016	39.01	39.15	38.70	39.00
4104	AMEX	IYE	Tue, Oct 11, 2016	39.54	39.57	38.99	39.16
4103	AMEX	IYE	Mon, Oct 10, 2016	39.30	39.79	39.28	39.65
4102	AMEX	IYE	Fri, Oct 7, 2016	39.21	39.39	38.89	39.01
4101	AMEX	IYE	Thu, Oct 6, 2016	39.23	39.42	38.87	39.20
4100	AMEX	IYE	Wed, Oct 5, 2016	38.90	39.30	38.90	39.14
4099	AMEX	IYE	Tue, Oct 4, 2016	38.98	39.10	38.40	38.58
4098	AMEX	IYE	Mon, Oct 3, 2016	39.02	39.10	38.65	38.94
4097	AMEX	IYE	Fri, Sep 30, 2016	38.75	39.22	38.52	39.00
4096	AMEX	IYE	Thu, Sep 29, 2016	38.47	38.90	38.16	38.51
4095	AMEX	IYE	Wed, Sep 28, 2016	37.03	38.55	36.76	38.51
4094	AMEX	IYE	Tue, Sep 27, 2016	36.75	36.93	36.45	36.86
4093	AMEX	IYE	Mon, Sep 26, 2016	37.34	37.56	37.04	37.07
4092	AMEX	IYE	Fri, Sep 23, 2016	37.81	38.12	37.25	37.44
4091	AMEX	IYE	Thu, Sep 22, 2016	38.32	38.42	37.92	37.95
4090	AMEX	IYE	Wed, Sep 21, 2016	37.36	37.86	37.29	37.84
4089	AMEX	IYE	Tue, Sep 20, 2016	37.37	37.53	37.02	37.02
4088	AMEX	IYE	Mon, Sep 19, 2016	37.73	37.76	37.34	37.36
4087	AMEX	IYE	Fri, Sep 16, 2016	37.25	37.50	37.20	37.38
4086	AMEX	IYE	Thu, Sep 15, 2016	37.44	37.96	37.33	37.69
4085	AMEX	IYE	Wed, Sep 14, 2016	37.64	38.10	37.16	37.27
4084	AMEX	IYE	Tue, Sep 13, 2016	38.37	38.41	37.62	37.72
4083	AMEX	IYE	Mon, Sep 12, 2016	38.23	39.04	38.19	38.87
4082	AMEX	IYE	Fri, Sep 9, 2016	39.34	39.42	38.51	38.51
4081	AMEX	IYE	Thu, Sep 8, 2016	39.25	39.76	39.05	39.70
4080	AMEX	IYE	Wed, Sep 7, 2016	38.96	39.09	38.81	39.02
4079	AMEX	IYE	Tue, Sep 6, 2016	38.38	38.88	38.34	38.86
4078	AMEX	IYE	Fri, Sep 2, 2016	38.19	38.41	38.09	38.30
4077	AMEX	IYE	Thu, Sep 1, 2016	37.83	37.98	37.60	37.89
4076	AMEX	IYE	Wed, Aug 31, 2016	38.35	38.40	37.79	37.98
4075	AMEX	IYE	Tue, Aug 30, 2016	38.76	38.95	38.43	38.56
4074	AMEX	IYE	Mon, Aug 29, 2016	38.33	38.75	38.33	38.72
4073	AMEX	IYE	Fri, Aug 26, 2016	38.60	38.96	38.29	38.45
4072	AMEX	IYE	Thu, Aug 25, 2016	38.65	38.76	38.45	38.58
4071	AMEX	IYE	Wed, Aug 24, 2016	38.67	38.87	38.58	38.68
4070	AMEX	IYE	Tue, Aug 23, 2016	38.61	38.94	38.48	38.82
4069	AMEX	IYE	Mon, Aug 22, 2016	38.66	38.75	38.39	38.63
4068	AMEX	IYE	Fri, Aug 19, 2016	39.24	39.24	38.88	39.03
4067	AMEX	IYE	Thu, Aug 18, 2016	38.75	39.35	38.72	39.34
4066	AMEX	IYE	Wed, Aug 17, 2016	38.33	38.64	38.27	38.61
4065	AMEX	IYE	Tue, Aug 16, 2016	38.49	38.63	38.16	38.52
4064	AMEX	IYE	Mon, Aug 15, 2016	38.34	38.54	38.27	38.46
4063	AMEX	IYE	Fri, Aug 12, 2016	37.89	38.26	37.89	38.15
4062	AMEX	IYE	Thu, Aug 11, 2016	37.56	38.09	37.48	37.94
4061	AMEX	IYE	Wed, Aug 10, 2016	37.93	38.01	37.34	37.40
4060	AMEX	IYE	Tue, Aug 9, 2016	38.18	38.19	37.73	37.87
4059	AMEX	IYE	Mon, Aug 8, 2016	37.60	38.31	37.60	38.10
4058	AMEX	IYE	Fri, Aug 5, 2016	37.30	37.60	37.19	37.56
4057	AMEX	IYE	Thu, Aug 4, 2016	37.15	37.48	37.03	37.23
4056	AMEX	IYE	Wed, Aug 3, 2016	36.57	37.29	36.46	37.29
4055	AMEX	IYE	Tue, Aug 2, 2016	36.48	36.78	35.95	36.56
4054	AMEX	IYE	Mon, Aug 1, 2016	37.08	37.22	36.15	36.27
4053	AMEX	IYE	Fri, Jul 29, 2016	36.78	37.58	36.60	37.53
4052	AMEX	IYE	Thu, Jul 28, 2016	37.24	37.46	37.02	37.26
4051	AMEX	IYE	Wed, Jul 27, 2016	37.77	38.02	37.17	37.31
4050	AMEX	IYE	Tue, Jul 26, 2016	37.46	37.75	37.30	37.73
4049	AMEX	IYE	Mon, Jul 25, 2016	38.11	38.11	37.42	37.53
4048	AMEX	IYE	Fri, Jul 22, 2016	38.20	38.39	38.09	38.32
4047	AMEX	IYE	Thu, Jul 21, 2016	38.50	38.82	38.11	38.20
4046	AMEX	IYE	Wed, Jul 20, 2016	38.51	38.76	38.18	38.56
4045	AMEX	IYE	Tue, Jul 19, 2016	38.73	38.81	38.51	38.60
4044	AMEX	IYE	Mon, Jul 18, 2016	38.71	38.88	38.48	38.86
4043	AMEX	IYE	Fri, Jul 15, 2016	39.18	39.18	38.71	38.87
4042	AMEX	IYE	Thu, Jul 14, 2016	38.80	39.08	38.77	38.89
4041	AMEX	IYE	Wed, Jul 13, 2016	38.92	39.12	38.34	38.71
4040	AMEX	IYE	Tue, Jul 12, 2016	38.62	39.18	38.59	39.04
4039	AMEX	IYE	Mon, Jul 11, 2016	38.16	38.38	38.07	38.08
4038	AMEX	IYE	Fri, Jul 8, 2016	37.94	38.15	37.66	38.05
4037	AMEX	IYE	Thu, Jul 7, 2016	38.15	38.37	37.30	37.54
4036	AMEX	IYE	Wed, Jul 6, 2016	37.59	37.98	37.32	37.96
4035	AMEX	IYE	Tue, Jul 5, 2016	38.07	38.17	37.37	37.76
4034	AMEX	IYE	Fri, Jul 1, 2016	38.29	38.66	38.25	38.57
4033	AMEX	IYE	Thu, Jun 30, 2016	37.85	38.36	37.78	38.36
4032	AMEX	IYE	Wed, Jun 29, 2016	37.55	38.22	37.53	38.05
4031	AMEX	IYE	Tue, Jun 28, 2016	36.87	37.27	36.73	37.26
4030	AMEX	IYE	Mon, Jun 27, 2016	36.96	36.96	35.98	36.23
4029	AMEX	IYE	Fri, Jun 24, 2016	37.29	37.90	37.16	37.27
4028	AMEX	IYE	Thu, Jun 23, 2016	38.42	38.71	38.32	38.71
4027	AMEX	IYE	Wed, Jun 22, 2016	38.40	38.47	38.05	38.07
4026	AMEX	IYE	Tue, Jun 21, 2016	37.76	38.37	37.67	38.28
4025	AMEX	IYE	Mon, Jun 20, 2016	38.27	38.43	38.09	37.88
4024	AMEX	IYE	Fri, Jun 17, 2016	37.63	37.87	37.59	37.80
4023	AMEX	IYE	Thu, Jun 16, 2016	37.18	37.48	36.68	37.42
4022	AMEX	IYE	Wed, Jun 15, 2016	37.50	38.01	37.31	37.55
4021	AMEX	IYE	Tue, Jun 14, 2016	37.51	37.85	37.25	37.64
4020	AMEX	IYE	Mon, Jun 13, 2016	37.54	38.19	37.54	37.70
4019	AMEX	IYE	Fri, Jun 10, 2016	38.31	38.46	37.74	37.82
4018	AMEX	IYE	Thu, Jun 9, 2016	38.49	38.80	38.43	38.69
4017	AMEX	IYE	Wed, Jun 8, 2016	39.24	39.37	38.78	38.90
4016	AMEX	IYE	Tue, Jun 7, 2016	38.31	39.05	38.25	38.97
4015	AMEX	IYE	Mon, Jun 6, 2016	37.65	38.16	37.57	38.15
4014	AMEX	IYE	Fri, Jun 3, 2016	37.46	37.61	37.06	37.32
4013	AMEX	IYE	Thu, Jun 2, 2016	37.17	37.42	37.00	37.41
4012	AMEX	IYE	Wed, Jun 1, 2016	37.19	37.59	36.96	37.52
4011	AMEX	IYE	Tue, May 31, 2016	37.65	38.01	37.30	37.46
4010	AMEX	IYE	Fri, May 27, 2016	37.54	37.67	37.27	37.67
4009	AMEX	IYE	Thu, May 26, 2016	38.02	38.10	37.50	37.60
4008	AMEX	IYE	Wed, May 25, 2016	37.33	37.83	37.33	37.78
4007	AMEX	IYE	Tue, May 24, 2016	37.19	37.37	36.95	37.17
4006	AMEX	IYE	Mon, May 23, 2016	36.90	37.15	36.73	37.01
4005	AMEX	IYE	Fri, May 20, 2016	37.03	37.17	36.76	37.09
4004	AMEX	IYE	Thu, May 19, 2016	36.52	36.94	36.16	36.88
4003	AMEX	IYE	Wed, May 18, 2016	37.28	37.34	36.63	36.84
4002	AMEX	IYE	Tue, May 17, 2016	37.03	37.53	36.97	37.25
4001	AMEX	IYE	Mon, May 16, 2016	37.03	37.20	36.85	37.09
4000	AMEX	IYE	Fri, May 13, 2016	36.76	37.03	36.39	36.45
3999	AMEX	IYE	Thu, May 12, 2016	37.21	37.42	36.67	36.94
3998	AMEX	IYE	Wed, May 11, 2016	36.65	37.14	36.35	36.82
3997	AMEX	IYE	Tue, May 10, 2016	36.20	36.74	36.20	36.74
3996	AMEX	IYE	Mon, May 9, 2016	36.48	36.48	35.60	36.07
3995	AMEX	IYE	Fri, May 6, 2016	36.41	37.02	36.33	36.59
3994	AMEX	IYE	Thu, May 5, 2016	36.95	37.21	36.35	36.66
3993	AMEX	IYE	Wed, May 4, 2016	37.00	37.24	36.25	36.40
3992	AMEX	IYE	Tue, May 3, 2016	37.58	37.58	36.75	36.96
3991	AMEX	IYE	Mon, May 2, 2016	37.90	38.00	37.42	37.88
3990	AMEX	IYE	Fri, Apr 29, 2016	38.10	38.44	37.37	37.94
3989	AMEX	IYE	Thu, Apr 28, 2016	38.18	38.59	37.79	37.94
3988	AMEX	IYE	Wed, Apr 27, 2016	38.04	38.57	37.99	38.47
3987	AMEX	IYE	Tue, Apr 26, 2016	37.45	37.80	37.33	37.80
3986	AMEX	IYE	Mon, Apr 25, 2016	37.67	37.67	36.96	37.23
3985	AMEX	IYE	Fri, Apr 22, 2016	37.14	37.81	37.14	37.74
3984	AMEX	IYE	Thu, Apr 21, 2016	37.39	37.57	37.07	37.16
3983	AMEX	IYE	Wed, Apr 20, 2016	36.87	37.62	36.74	37.34
3982	AMEX	IYE	Tue, Apr 19, 2016	36.44	37.03	36.32	37.01
3981	AMEX	IYE	Mon, Apr 18, 2016	34.96	36.35	34.90	36.30
3980	AMEX	IYE	Fri, Apr 15, 2016	36.01	36.03	35.66	35.68
3979	AMEX	IYE	Thu, Apr 14, 2016	36.22	36.22	35.96	36.20
3978	AMEX	IYE	Wed, Apr 13, 2016	35.99	36.16	35.65	36.06
3977	AMEX	IYE	Tue, Apr 12, 2016	35.03	36.10	34.96	35.96
3976	AMEX	IYE	Mon, Apr 11, 2016	35.21	35.37	34.87	34.87
3975	AMEX	IYE	Fri, Apr 8, 2016	34.90	35.16	34.81	35.01
3974	AMEX	IYE	Thu, Apr 7, 2016	34.23	34.58	34.01	34.26
3973	AMEX	IYE	Wed, Apr 6, 2016	34.06	34.54	33.81	34.50
3972	AMEX	IYE	Tue, Apr 5, 2016	34.04	34.04	34.04	33.78
3971	AMEX	IYE	Mon, Apr 4, 2016	34.25	34.58	33.94	34.04
3970	AMEX	IYE	Fri, Apr 1, 2016	34.15	34.39	34.05	34.28
3969	AMEX	IYE	Thu, Mar 31, 2016	34.66	35.07	34.60	34.78
3968	AMEX	IYE	Wed, Mar 30, 2016	34.98	35.13	34.57	34.78
3967	AMEX	IYE	Tue, Mar 29, 2016	34.11	34.71	33.94	34.68
3966	AMEX	IYE	Mon, Mar 28, 2016	34.63	34.71	34.27	34.53
3965	AMEX	IYE	Thu, Mar 24, 2016	34.48	34.48	34.48	34.65
3964	AMEX	IYE	Wed, Mar 23, 2016	35.07	35.17	34.46	34.48
3963	AMEX	IYE	Tue, Mar 22, 2016	35.35	35.81	35.35	35.55
3962	AMEX	IYE	Mon, Mar 21, 2016	35.62	35.91	35.33	35.66
3961	AMEX	IYE	Fri, Mar 18, 2016	36.10	36.10	35.52	35.77
3960	AMEX	IYE	Thu, Mar 17, 2016	35.58	36.06	35.24	35.81
3959	AMEX	IYE	Wed, Mar 16, 2016	34.86	35.33	34.64	35.28
3958	AMEX	IYE	Tue, Mar 15, 2016	34.74	34.74	34.74	34.62
3957	AMEX	IYE	Mon, Mar 14, 2016	34.53	34.86	34.36	34.74
3956	AMEX	IYE	Fri, Mar 11, 2016	34.13	34.13	34.13	34.95
3955	AMEX	IYE	Thu, Mar 10, 2016	34.14	34.14	34.14	34.13
3954	AMEX	IYE	Wed, Mar 9, 2016	34.03	34.56	33.64	34.14
3953	AMEX	IYE	Tue, Mar 8, 2016	34.88	34.88	33.53	33.53
3952	AMEX	IYE	Mon, Mar 7, 2016	34.27	35.10	34.15	35.07
3951	AMEX	IYE	Fri, Mar 4, 2016	34.19	34.75	33.74	34.28
3950	AMEX	IYE	Thu, Mar 3, 2016	33.40	33.40	33.40	33.94
3949	AMEX	IYE	Wed, Mar 2, 2016	32.39	33.43	32.23	33.40
3948	AMEX	IYE	Tue, Mar 1, 2016	32.14	32.66	31.77	32.56
3947	AMEX	IYE	Mon, Feb 29, 2016	32.39	32.46	31.84	31.89
3946	AMEX	IYE	Fri, Feb 26, 2016	32.07	32.07	32.07	32.24
3945	AMEX	IYE	Thu, Feb 25, 2016	31.91	32.08	31.39	32.07
3944	AMEX	IYE	Wed, Feb 24, 2016	31.10	32.05	30.99	32.00
3943	AMEX	IYE	Tue, Feb 23, 2016	32.46	32.60	31.60	31.65
3942	AMEX	IYE	Mon, Feb 22, 2016	32.59	32.89	32.48	32.75
3941	AMEX	IYE	Fri, Feb 19, 2016	31.70	32.00	31.40	31.98
3940	AMEX	IYE	Thu, Feb 18, 2016	32.75	32.80	31.94	32.12
3939	AMEX	IYE	Wed, Feb 17, 2016	31.97	32.59	31.72	32.42
3938	AMEX	IYE	Tue, Feb 16, 2016	31.72	31.73	31.02	31.49
3937	AMEX	IYE	Fri, Feb 12, 2016	30.84	31.30	30.53	31.19
3936	AMEX	IYE	Thu, Feb 11, 2016	29.97	30.61	29.57	30.37
3935	AMEX	IYE	Wed, Feb 10, 2016	30.64	31.26	30.29	30.52
3934	AMEX	IYE	Tue, Feb 9, 2016	30.92	31.27	30.20	30.70
3933	AMEX	IYE	Mon, Feb 8, 2016	30.80	31.60	30.45	31.40
3932	AMEX	IYE	Fri, Feb 5, 2016	31.79	31.84	31.20	31.46
3931	AMEX	IYE	Thu, Feb 4, 2016	32.20	32.74	31.95	32.16
3930	AMEX	IYE	Wed, Feb 3, 2016	31.30	32.11	30.31	32.10
3929	AMEX	IYE	Tue, Feb 2, 2016	31.25	31.33	30.78	30.89
3928	AMEX	IYE	Mon, Feb 1, 2016	32.19	32.21	31.54	31.99
3927	AMEX	IYE	Fri, Jan 29, 2016	31.90	32.65	31.67	32.63
3926	AMEX	IYE	Thu, Jan 28, 2016	31.86	32.11	31.12	31.78
3925	AMEX	IYE	Wed, Jan 27, 2016	30.82	31.64	30.43	30.79
3924	AMEX	IYE	Tue, Jan 26, 2016	30.38	30.99	29.96	30.99
3923	AMEX	IYE	Mon, Jan 25, 2016	30.78	31.39	29.79	29.80
3922	AMEX	IYE	Fri, Jan 22, 2016	31.02	31.48	30.53	31.28
3921	AMEX	IYE	Thu, Jan 21, 2016	29.01	30.33	28.86	29.97
3920	AMEX	IYE	Wed, Jan 20, 2016	29.37	29.51	28.08	29.05
3919	AMEX	IYE	Tue, Jan 19, 2016	30.88	31.01	29.47	29.94
3918	AMEX	IYE	Fri, Jan 15, 2016	30.33	30.92	30.09	30.65
3917	AMEX	IYE	Thu, Jan 14, 2016	30.49	31.83	30.10	31.57
3916	AMEX	IYE	Wed, Jan 13, 2016	31.23	31.53	29.97	30.24
3915	AMEX	IYE	Tue, Jan 12, 2016	31.22	31.36	30.05	30.90
3914	AMEX	IYE	Mon, Jan 11, 2016	31.59	31.67	30.42	30.79
3913	AMEX	IYE	Fri, Jan 8, 2016	32.14	32.20	31.34	31.46
3912	AMEX	IYE	Thu, Jan 7, 2016	32.05	32.78	31.74	31.87
3911	AMEX	IYE	Wed, Jan 6, 2016	33.14	33.27	32.44	32.66
3910	AMEX	IYE	Tue, Jan 5, 2016	33.80	33.97	33.41	33.94
3909	AMEX	IYE	Mon, Jan 4, 2016	33.77	34.07	33.25	33.80
3908	AMEX	IYE	Thu, Dec 31, 2015	33.47	34.04	33.47	33.86
3907	AMEX	IYE	Wed, Dec 30, 2015	33.76	34.21	33.68	33.70
3906	AMEX	IYE	Tue, Dec 29, 2015	34.56	34.67	34.03	34.22
3905	AMEX	IYE	Mon, Dec 28, 2015	34.10	34.20	33.84	33.99
3904	AMEX	IYE	Thu, Dec 24, 2015	34.99	35.05	34.55	34.66
3903	AMEX	IYE	Wed, Dec 23, 2015	34.38	35.27	34.30	35.26
3902	AMEX	IYE	Tue, Dec 22, 2015	33.49	33.93	33.32	33.78
3901	AMEX	IYE	Mon, Dec 21, 2015	33.44	33.65	33.04	33.37
3900	AMEX	IYE	Fri, Dec 18, 2015	33.91	33.98	33.38	33.38
3899	AMEX	IYE	Thu, Dec 17, 2015	34.89	34.93	33.97	33.99
3898	AMEX	IYE	Wed, Dec 16, 2015	34.96	35.31	34.50	34.86
3897	AMEX	IYE	Tue, Dec 15, 2015	34.52	35.22	34.52	35.11
3896	AMEX	IYE	Mon, Dec 14, 2015	33.73	34.29	33.41	34.10
3895	AMEX	IYE	Fri, Dec 11, 2015	34.59	34.71	33.87	33.90
3894	AMEX	IYE	Thu, Dec 10, 2015	34.83	35.59	34.70	35.14
3893	AMEX	IYE	Wed, Dec 9, 2015	34.51	35.65	34.42	34.86
3892	AMEX	IYE	Tue, Dec 8, 2015	34.17	34.95	33.73	34.41
3891	AMEX	IYE	Mon, Dec 7, 2015	35.40	35.45	34.41	34.86
3890	AMEX	IYE	Fri, Dec 4, 2015	36.09	36.45	35.57	36.23
3889	AMEX	IYE	Thu, Dec 3, 2015	37.42	37.46	36.32	36.50
3888	AMEX	IYE	Wed, Dec 2, 2015	38.11	38.30	37.11	37.19
3887	AMEX	IYE	Tue, Dec 1, 2015	38.16	38.43	38.09	38.42
3886	AMEX	IYE	Mon, Nov 30, 2015	38.13	38.49	38.01	38.14
3885	AMEX	IYE	Fri, Nov 27, 2015	37.95	38.16	37.86	37.97
3884	AMEX	IYE	Wed, Nov 25, 2015	38.28	38.60	38.04	38.30
3883	AMEX	IYE	Tue, Nov 24, 2015	37.85	38.75	37.85	38.58
3882	AMEX	IYE	Mon, Nov 23, 2015	37.32	37.92	37.20	37.71
3881	AMEX	IYE	Fri, Nov 20, 2015	37.89	38.07	37.43	37.47
3880	AMEX	IYE	Thu, Nov 19, 2015	38.16	38.36	37.59	37.84
3879	AMEX	IYE	Wed, Nov 18, 2015	37.96	38.43	37.67	38.38
3878	AMEX	IYE	Tue, Nov 17, 2015	38.02	38.24	37.65	37.75
3877	AMEX	IYE	Mon, Nov 16, 2015	36.92	38.22	36.92	38.20
3876	AMEX	IYE	Fri, Nov 13, 2015	36.98	37.24	36.53	36.93
3875	AMEX	IYE	Thu, Nov 12, 2015	37.52	37.74	37.07	37.10
3874	AMEX	IYE	Wed, Nov 11, 2015	38.86	38.86	37.95	38.04
3873	AMEX	IYE	Tue, Nov 10, 2015	38.69	39.12	38.45	38.85
3872	AMEX	IYE	Mon, Nov 9, 2015	39.05	39.46	38.59	38.71
3871	AMEX	IYE	Fri, Nov 6, 2015	39.00	39.29	38.59	39.14
3870	AMEX	IYE	Thu, Nov 5, 2015	39.51	39.99	39.19	39.32
3869	AMEX	IYE	Wed, Nov 4, 2015	40.22	40.26	39.49	39.78
3868	AMEX	IYE	Tue, Nov 3, 2015	39.43	40.42	39.37	40.16
3867	AMEX	IYE	Mon, Nov 2, 2015	38.07	39.35	38.02	39.18
3866	AMEX	IYE	Fri, Oct 30, 2015	38.15	38.67	37.77	38.31
3865	AMEX	IYE	Thu, Oct 29, 2015	37.69	38.41	37.64	38.01
3864	AMEX	IYE	Wed, Oct 28, 2015	37.14	38.08	36.98	37.86
3863	AMEX	IYE	Tue, Oct 27, 2015	37.01	37.08	36.61	36.96
3862	AMEX	IYE	Mon, Oct 26, 2015	38.23	38.23	37.41	37.41
3861	AMEX	IYE	Fri, Oct 23, 2015	38.24	38.70	38.01	38.37
3860	AMEX	IYE	Thu, Oct 22, 2015	37.97	38.51	37.93	38.47
3859	AMEX	IYE	Wed, Oct 21, 2015	38.05	38.22	37.68	37.72
3858	AMEX	IYE	Tue, Oct 20, 2015	38.06	38.41	37.85	38.21
3857	AMEX	IYE	Mon, Oct 19, 2015	38.50	38.52	37.92	38.08
3856	AMEX	IYE	Fri, Oct 16, 2015	39.02	39.12	38.41	38.90
3855	AMEX	IYE	Thu, Oct 15, 2015	38.12	38.89	37.90	38.89
3854	AMEX	IYE	Wed, Oct 14, 2015	37.77	38.36	37.74	38.23
3853	AMEX	IYE	Tue, Oct 13, 2015	37.89	38.41	37.73	37.87
3852	AMEX	IYE	Mon, Oct 12, 2015	38.75	38.77	37.87	38.21
3851	AMEX	IYE	Fri, Oct 9, 2015	39.13	39.13	38.50	38.74
3850	AMEX	IYE	Thu, Oct 8, 2015	38.20	39.11	37.93	39.01
3849	AMEX	IYE	Wed, Oct 7, 2015	38.18	38.69	37.43	38.26
3848	AMEX	IYE	Tue, Oct 6, 2015	37.01	37.99	36.78	37.76
3847	AMEX	IYE	Mon, Oct 5, 2015	36.23	36.96	36.17	36.88
3846	AMEX	IYE	Fri, Oct 2, 2015	34.00	35.82	33.94	35.82
3845	AMEX	IYE	Thu, Oct 1, 2015	34.74	35.10	34.06	34.36
3844	AMEX	IYE	Wed, Sep 30, 2015	33.80	34.40	33.72	34.32
3843	AMEX	IYE	Tue, Sep 29, 2015	33.73	33.95	33.27	33.53
3842	AMEX	IYE	Mon, Sep 28, 2015	34.45	34.45	33.47	33.47
3841	AMEX	IYE	Fri, Sep 25, 2015	35.12	35.12	34.48	34.77
3840	AMEX	IYE	Thu, Sep 24, 2015	34.56	35.23	34.37	34.99
3839	AMEX	IYE	Wed, Sep 23, 2015	35.50	35.59	34.83	34.83
3838	AMEX	IYE	Tue, Sep 22, 2015	35.22	35.73	35.10	35.38
3837	AMEX	IYE	Mon, Sep 21, 2015	35.85	36.00	35.52	35.72
3836	AMEX	IYE	Fri, Sep 18, 2015	35.92	36.14	35.36	35.53
3835	AMEX	IYE	Thu, Sep 17, 2015	36.66	37.21	36.32	36.55
3834	AMEX	IYE	Wed, Sep 16, 2015	35.88	36.63	35.73	36.60
3833	AMEX	IYE	Tue, Sep 15, 2015	35.26	35.68	35.26	35.54
3832	AMEX	IYE	Mon, Sep 14, 2015	35.23	35.32	34.95	35.12
3831	AMEX	IYE	Fri, Sep 11, 2015	35.43	35.47	34.96	35.45
3830	AMEX	IYE	Thu, Sep 10, 2015	35.73	35.96	35.21	35.76
3829	AMEX	IYE	Wed, Sep 9, 2015	36.51	36.96	35.50	35.57
3828	AMEX	IYE	Tue, Sep 8, 2015	36.14	36.35	35.71	36.31
3827	AMEX	IYE	Fri, Sep 4, 2015	35.88	36.00	35.63	35.74
3826	AMEX	IYE	Thu, Sep 3, 2015	36.39	37.15	36.17	36.40
3825	AMEX	IYE	Wed, Sep 2, 2015	36.43	36.52	35.45	36.29
3824	AMEX	IYE	Tue, Sep 1, 2015	36.23	36.61	35.65	35.91
3823	AMEX	IYE	Mon, Aug 31, 2015	36.49	37.48	35.96	37.33
3822	AMEX	IYE	Fri, Aug 28, 2015	36.01	37.29	35.97	36.89
3821	AMEX	IYE	Thu, Aug 27, 2015	35.04	36.17	35.04	36.14
3820	AMEX	IYE	Wed, Aug 26, 2015	34.01	34.40	33.38	34.36
3819	AMEX	IYE	Tue, Aug 25, 2015	35.07	35.08	33.23	33.24
3818	AMEX	IYE	Mon, Aug 24, 2015	33.72	35.02	32.76	33.70
3817	AMEX	IYE	Fri, Aug 21, 2015	36.38	36.80	35.43	35.43
3816	AMEX	IYE	Thu, Aug 20, 2015	37.52	37.79	36.77	36.77
3815	AMEX	IYE	Wed, Aug 19, 2015	38.62	38.62	37.48	37.64
3814	AMEX	IYE	Tue, Aug 18, 2015	38.81	38.95	38.56	38.75
3813	AMEX	IYE	Mon, Aug 17, 2015	38.67	39.12	38.53	38.89
3812	AMEX	IYE	Fri, Aug 14, 2015	39.01	39.31	38.79	38.85
3811	AMEX	IYE	Thu, Aug 13, 2015	39.33	39.43	38.93	38.96
3810	AMEX	IYE	Wed, Aug 12, 2015	38.71	39.65	38.54	39.59
3809	AMEX	IYE	Tue, Aug 11, 2015	38.24	38.89	38.04	38.89
3808	AMEX	IYE	Mon, Aug 10, 2015	37.74	38.88	37.74	38.85
3807	AMEX	IYE	Fri, Aug 7, 2015	38.22	38.51	37.51	37.61
3806	AMEX	IYE	Thu, Aug 6, 2015	37.53	38.44	37.25	38.37
3805	AMEX	IYE	Wed, Aug 5, 2015	38.34	38.66	37.65	37.69
3804	AMEX	IYE	Tue, Aug 4, 2015	38.29	38.56	37.80	37.93
3803	AMEX	IYE	Mon, Aug 3, 2015	38.56	38.73	38.00	38.08
3802	AMEX	IYE	Fri, Jul 31, 2015	39.55	39.57	38.85	38.89
3801	AMEX	IYE	Thu, Jul 30, 2015	40.07	40.19	39.70	39.93
3800	AMEX	IYE	Wed, Jul 29, 2015	39.41	40.17	39.33	40.15
3799	AMEX	IYE	Tue, Jul 28, 2015	38.50	39.73	38.45	39.56
3798	AMEX	IYE	Mon, Jul 27, 2015	38.53	38.83	38.22	38.40
3797	AMEX	IYE	Fri, Jul 24, 2015	39.80	39.82	38.82	38.97
3796	AMEX	IYE	Thu, Jul 23, 2015	39.92	40.15	39.49	39.78
3795	AMEX	IYE	Wed, Jul 22, 2015	40.07	40.23	39.79	39.85
3794	AMEX	IYE	Tue, Jul 21, 2015	40.13	40.55	40.03	40.14
3793	AMEX	IYE	Mon, Jul 20, 2015	40.62	40.71	40.07	40.10
3792	AMEX	IYE	Fri, Jul 17, 2015	41.09	41.09	40.51	40.64
3791	AMEX	IYE	Thu, Jul 16, 2015	41.33	41.47	41.06	41.13
3790	AMEX	IYE	Wed, Jul 15, 2015	41.79	41.88	41.01	41.15
3789	AMEX	IYE	Tue, Jul 14, 2015	41.34	42.02	41.34	41.92
3788	AMEX	IYE	Mon, Jul 13, 2015	41.42	41.62	41.27	41.51
3787	AMEX	IYE	Fri, Jul 10, 2015	41.27	41.53	41.06	41.23
3786	AMEX	IYE	Thu, Jul 9, 2015	41.36	41.61	41.06	41.06
3785	AMEX	IYE	Wed, Jul 8, 2015	41.48	41.74	40.73	40.90
3784	AMEX	IYE	Tue, Jul 7, 2015	41.19	41.88	40.69	41.74
3783	AMEX	IYE	Mon, Jul 6, 2015	41.36	41.74	41.18	41.32
3782	AMEX	IYE	Thu, Jul 2, 2015	41.85	42.17	41.85	41.90
3781	AMEX	IYE	Wed, Jul 1, 2015	42.42	42.51	41.62	41.65
3780	AMEX	IYE	Tue, Jun 30, 2015	42.60	42.60	42.14	42.38
3779	AMEX	IYE	Mon, Jun 29, 2015	42.41	42.63	42.09	42.10
3778	AMEX	IYE	Fri, Jun 26, 2015	42.79	42.93	42.55	42.89
3777	AMEX	IYE	Thu, Jun 25, 2015	43.29	43.33	42.81	42.81
3776	AMEX	IYE	Wed, Jun 24, 2015	43.47	43.69	43.28	43.29
3775	AMEX	IYE	Tue, Jun 23, 2015	43.71	43.96	43.63	43.91
3774	AMEX	IYE	Mon, Jun 22, 2015	43.67	43.76	43.40	43.73
3773	AMEX	IYE	Fri, Jun 19, 2015	43.37	43.70	43.27	43.27
3772	AMEX	IYE	Thu, Jun 18, 2015	43.80	44.06	43.68	43.70
3771	AMEX	IYE	Wed, Jun 17, 2015	44.07	44.23	43.51	43.74
3770	AMEX	IYE	Tue, Jun 16, 2015	43.54	43.84	43.37	43.82
3769	AMEX	IYE	Mon, Jun 15, 2015	43.31	43.69	43.17	43.48
3768	AMEX	IYE	Fri, Jun 12, 2015	43.89	43.89	43.53	43.58
3767	AMEX	IYE	Thu, Jun 11, 2015	44.32	44.43	44.05	44.10
3766	AMEX	IYE	Wed, Jun 10, 2015	44.24	44.37	44.12	44.27
3765	AMEX	IYE	Tue, Jun 9, 2015	43.95	44.24	43.69	43.69
3764	AMEX	IYE	Mon, Jun 8, 2015	43.83	44.02	43.61	43.71
3763	AMEX	IYE	Fri, Jun 5, 2015	43.48	44.30	43.41	43.94
3762	AMEX	IYE	Thu, Jun 4, 2015	44.00	44.05	43.55	43.62
3761	AMEX	IYE	Wed, Jun 3, 2015	44.30	44.70	44.15	44.16
3760	AMEX	IYE	Tue, Jun 2, 2015	44.28	44.69	44.12	44.48
3759	AMEX	IYE	Mon, Jun 1, 2015	44.36	44.39	44.11	44.19
3758	AMEX	IYE	Fri, May 29, 2015	44.24	44.55	44.16	44.31
3757	AMEX	IYE	Thu, May 28, 2015	44.27	44.36	44.03	44.32
3756	AMEX	IYE	Wed, May 27, 2015	44.44	44.87	44.22	44.47
3755	AMEX	IYE	Tue, May 26, 2015	44.91	44.99	44.38	44.51
3754	AMEX	IYE	Fri, May 22, 2015	45.21	45.46	45.08	45.27
3753	AMEX	IYE	Thu, May 21, 2015	45.22	45.53	45.14	45.45
3752	AMEX	IYE	Wed, May 20, 2015	45.01	45.17	44.76	45.04
3751	AMEX	IYE	Tue, May 19, 2015	45.16	45.27	44.87	44.89
3750	AMEX	IYE	Mon, May 18, 2015	45.36	45.60	45.25	45.52
3749	AMEX	IYE	Fri, May 15, 2015	45.16	45.70	45.04	45.54
3748	AMEX	IYE	Thu, May 14, 2015	45.48	45.81	45.31	45.39
3747	AMEX	IYE	Wed, May 13, 2015	45.84	45.95	45.25	45.39
3746	AMEX	IYE	Tue, May 12, 2015	45.24	45.75	45.17	45.55
3745	AMEX	IYE	Mon, May 11, 2015	46.10	46.17	45.27	45.33
3744	AMEX	IYE	Fri, May 8, 2015	45.78	46.16	45.23	46.13
3743	AMEX	IYE	Thu, May 7, 2015	45.82	45.82	45.09	45.38
3742	AMEX	IYE	Wed, May 6, 2015	46.52	46.68	45.69	45.89
3741	AMEX	IYE	Tue, May 5, 2015	46.95	47.19	46.05	46.05
3740	AMEX	IYE	Mon, May 4, 2015	46.83	47.00	46.41	46.62
3739	AMEX	IYE	Fri, May 1, 2015	46.65	46.80	46.36	46.72
3738	AMEX	IYE	Thu, Apr 30, 2015	46.94	46.99	46.37	46.59
3737	AMEX	IYE	Wed, Apr 29, 2015	46.18	46.80	46.04	46.74
3736	AMEX	IYE	Tue, Apr 28, 2015	46.02	46.41	45.97	46.36
3735	AMEX	IYE	Mon, Apr 27, 2015	46.28	46.45	46.04	46.11
3734	AMEX	IYE	Fri, Apr 24, 2015	46.30	46.34	45.93	46.12
3733	AMEX	IYE	Thu, Apr 23, 2015	46.14	46.77	46.14	46.46
3732	AMEX	IYE	Wed, Apr 22, 2015	45.94	46.29	45.62	46.11
3731	AMEX	IYE	Tue, Apr 21, 2015	46.46	46.47	45.67	45.83
3730	AMEX	IYE	Mon, Apr 20, 2015	46.22	46.83	46.19	46.35
3729	AMEX	IYE	Fri, Apr 17, 2015	46.32	46.35	45.79	46.11
3728	AMEX	IYE	Thu, Apr 16, 2015	46.53	46.95	46.18	46.54
3727	AMEX	IYE	Wed, Apr 15, 2015	45.91	46.80	45.83	46.70
3726	AMEX	IYE	Tue, Apr 14, 2015	45.07	45.76	45.04	45.65
3725	AMEX	IYE	Mon, Apr 13, 2015	45.36	45.47	44.75	44.81
3724	AMEX	IYE	Fri, Apr 10, 2015	45.22	45.28	44.93	45.20
3723	AMEX	IYE	Thu, Apr 9, 2015	44.42	45.06	44.36	44.97
3722	AMEX	IYE	Wed, Apr 8, 2015	44.87	45.00	44.28	44.31
3721	AMEX	IYE	Tue, Apr 7, 2015	44.59	45.01	44.50	44.77
3720	AMEX	IYE	Mon, Apr 6, 2015	44.05	44.90	43.93	44.67
3719	AMEX	IYE	Thu, Apr 2, 2015	43.56	44.10	43.42	43.82
3718	AMEX	IYE	Wed, Apr 1, 2015	43.88	44.08	43.62	43.72
3717	AMEX	IYE	Tue, Mar 31, 2015	43.70	43.94	43.43	43.60
3716	AMEX	IYE	Mon, Mar 30, 2015	43.54	44.07	43.49	43.95
3715	AMEX	IYE	Fri, Mar 27, 2015	43.33	43.33	42.94	43.06
3714	AMEX	IYE	Thu, Mar 26, 2015	43.95	44.03	43.25	43.42
3713	AMEX	IYE	Wed, Mar 25, 2015	43.23	43.75	43.14	43.43
3712	AMEX	IYE	Tue, Mar 24, 2015	43.65	43.65	43.18	43.18
3711	AMEX	IYE	Mon, Mar 23, 2015	43.68	44.02	43.49	43.49
3710	AMEX	IYE	Fri, Mar 20, 2015	43.46	43.88	43.31	43.63
3709	AMEX	IYE	Thu, Mar 19, 2015	43.27	43.42	42.94	43.02
3708	AMEX	IYE	Wed, Mar 18, 2015	42.24	44.00	42.22	43.76
3707	AMEX	IYE	Tue, Mar 17, 2015	42.49	42.72	42.28	42.53
3706	AMEX	IYE	Mon, Mar 16, 2015	42.03	42.76	41.85	42.72
3705	AMEX	IYE	Fri, Mar 13, 2015	42.20	42.28	41.76	42.21
3704	AMEX	IYE	Thu, Mar 12, 2015	42.79	42.95	42.41	42.42
3703	AMEX	IYE	Wed, Mar 11, 2015	42.68	42.84	42.37	42.63
3702	AMEX	IYE	Tue, Mar 10, 2015	42.72	43.03	42.50	42.50
3701	AMEX	IYE	Mon, Mar 9, 2015	43.36	43.88	43.14	43.15
3700	AMEX	IYE	Fri, Mar 6, 2015	43.89	44.10	43.33	43.40
3699	AMEX	IYE	Thu, Mar 5, 2015	44.35	44.35	44.14	44.17
3698	AMEX	IYE	Wed, Mar 4, 2015	44.56	44.56	43.96	44.43
3697	AMEX	IYE	Tue, Mar 3, 2015	44.37	44.76	44.18	44.52
3696	AMEX	IYE	Mon, Mar 2, 2015	44.68	44.68	43.94	44.34
3695	AMEX	IYE	Fri, Feb 27, 2015	44.99	45.02	44.65	44.69
3694	AMEX	IYE	Thu, Feb 26, 2015	45.40	45.40	44.59	44.82
3693	AMEX	IYE	Wed, Feb 25, 2015	45.39	45.68	45.17	45.59
3692	AMEX	IYE	Tue, Feb 24, 2015	45.55	45.55	45.11	45.33
3691	AMEX	IYE	Mon, Feb 23, 2015	44.92	45.58	44.89	45.21
3690	AMEX	IYE	Fri, Feb 20, 2015	45.69	45.77	45.09	45.46
3689	AMEX	IYE	Thu, Feb 19, 2015	45.00	45.95	44.78	45.65
3688	AMEX	IYE	Wed, Feb 18, 2015	46.18	46.34	45.86	45.96
3687	AMEX	IYE	Tue, Feb 17, 2015	46.24	46.63	45.94	46.55
3686	AMEX	IYE	Fri, Feb 13, 2015	45.96	46.48	45.85	46.47
3685	AMEX	IYE	Thu, Feb 12, 2015	45.47	45.73	45.21	45.52
3684	AMEX	IYE	Wed, Feb 11, 2015	44.63	45.02	44.34	44.87
3683	AMEX	IYE	Tue, Feb 10, 2015	45.40	45.41	44.42	45.15
3682	AMEX	IYE	Mon, Feb 9, 2015	45.39	45.78	45.17	45.28
3681	AMEX	IYE	Fri, Feb 6, 2015	45.62	45.62	45.01	45.20
3680	AMEX	IYE	Thu, Feb 5, 2015	45.11	45.42	44.75	45.19
3679	AMEX	IYE	Wed, Feb 4, 2015	44.73	44.88	44.12	44.49
3678	AMEX	IYE	Tue, Feb 3, 2015	44.52	45.47	44.42	45.28
3677	AMEX	IYE	Mon, Feb 2, 2015	43.20	44.00	42.96	44.00
3676	AMEX	IYE	Fri, Jan 30, 2015	42.02	43.18	41.73	42.72
3675	AMEX	IYE	Thu, Jan 29, 2015	42.47	42.59	41.41	42.32
3674	AMEX	IYE	Wed, Jan 28, 2015	43.87	43.87	42.17	42.23
3673	AMEX	IYE	Tue, Jan 27, 2015	43.69	44.18	43.55	44.00
3672	AMEX	IYE	Mon, Jan 26, 2015	43.47	44.08	43.14	44.00
3671	AMEX	IYE	Fri, Jan 23, 2015	43.54	43.98	43.34	43.38
3670	AMEX	IYE	Thu, Jan 22, 2015	43.84	43.89	43.00	43.74
3669	AMEX	IYE	Wed, Jan 21, 2015	43.03	43.57	42.80	43.55
3668	AMEX	IYE	Tue, Jan 20, 2015	42.53	42.74	41.95	42.72
3667	AMEX	IYE	Fri, Jan 16, 2015	41.55	42.73	41.55	42.70
3666	AMEX	IYE	Thu, Jan 15, 2015	42.42	42.50	41.33	41.37
3665	AMEX	IYE	Wed, Jan 14, 2015	41.29	41.98	40.71	41.91
3664	AMEX	IYE	Tue, Jan 13, 2015	42.21	42.56	41.38	41.78
3663	AMEX	IYE	Mon, Jan 12, 2015	42.81	42.81	41.86	42.10
3662	AMEX	IYE	Fri, Jan 9, 2015	43.73	43.75	42.92	43.37
3661	AMEX	IYE	Thu, Jan 8, 2015	43.11	43.71	42.89	43.71
3660	AMEX	IYE	Wed, Jan 7, 2015	43.08	43.28	42.42	42.69
3659	AMEX	IYE	Tue, Jan 6, 2015	43.02	43.48	42.29	42.56
3658	AMEX	IYE	Mon, Jan 5, 2015	44.32	44.35	42.98	43.18
3657	AMEX	IYE	Fri, Jan 2, 2015	44.65	45.17	44.39	45.03
3656	AMEX	IYE	Wed, Dec 31, 2014	44.84	45.28	44.52	44.81
3655	AMEX	IYE	Tue, Dec 30, 2014	45.32	45.51	44.98	45.15
3654	AMEX	IYE	Mon, Dec 29, 2014	45.41	45.82	45.22	45.49
3653	AMEX	IYE	Fri, Dec 26, 2014	45.67	45.73	45.14	45.31
3652	AMEX	IYE	Wed, Dec 24, 2014	45.54	45.54	44.86	45.37
3651	AMEX	IYE	Tue, Dec 23, 2014	45.61	46.09	45.36	45.91
3650	AMEX	IYE	Mon, Dec 22, 2014	45.63	45.63	44.91	45.36
3649	AMEX	IYE	Fri, Dec 19, 2014	44.67	46.65	44.30	46.65
3648	AMEX	IYE	Thu, Dec 18, 2014	44.56	44.73	43.26	44.45
3647	AMEX	IYE	Wed, Dec 17, 2014	41.85	43.85	41.85	43.52
3646	AMEX	IYE	Tue, Dec 16, 2014	41.02	42.97	40.87	41.68
3645	AMEX	IYE	Mon, Dec 15, 2014	42.07	42.48	41.24	41.31
3644	AMEX	IYE	Fri, Dec 12, 2014	42.07	42.53	41.68	41.68
3643	AMEX	IYE	Thu, Dec 11, 2014	42.57	43.70	42.51	42.59
3642	AMEX	IYE	Wed, Dec 10, 2014	43.38	43.38	42.35	42.59
3641	AMEX	IYE	Tue, Dec 9, 2014	43.39	44.19	43.24	43.99
3640	AMEX	IYE	Mon, Dec 8, 2014	44.87	44.90	43.48	43.58
3639	AMEX	IYE	Fri, Dec 5, 2014	45.89	45.97	45.24	45.41
3638	AMEX	IYE	Thu, Dec 4, 2014	46.00	46.24	45.54	45.97
3637	AMEX	IYE	Wed, Dec 3, 2014	46.12	46.72	45.95	46.41
3636	AMEX	IYE	Tue, Dec 2, 2014	45.08	46.20	44.94	45.82
3635	AMEX	IYE	Mon, Dec 1, 2014	44.83	45.38	44.46	45.24
3634	AMEX	IYE	Fri, Nov 28, 2014	46.30	46.36	44.96	45.06
3633	AMEX	IYE	Wed, Nov 26, 2014	48.75	48.78	48.23	48.28
3632	AMEX	IYE	Tue, Nov 25, 2014	49.84	49.94	48.82	48.90
3631	AMEX	IYE	Mon, Nov 24, 2014	50.05	50.18	49.49	49.68
3630	AMEX	IYE	Fri, Nov 21, 2014	50.23	50.47	49.73	50.09
3629	AMEX	IYE	Thu, Nov 20, 2014	48.83	49.50	48.83	49.45
3628	AMEX	IYE	Wed, Nov 19, 2014	48.71	49.00	48.22	48.84
3627	AMEX	IYE	Tue, Nov 18, 2014	48.53	48.98	48.37	48.62
3626	AMEX	IYE	Mon, Nov 17, 2014	48.48	48.83	48.36	48.57
3625	AMEX	IYE	Fri, Nov 14, 2014	48.57	48.87	48.27	48.81
3624	AMEX	IYE	Thu, Nov 13, 2014	48.77	48.82	48.28	48.28
3623	AMEX	IYE	Wed, Nov 12, 2014	49.11	49.61	48.93	49.01
3622	AMEX	IYE	Tue, Nov 11, 2014	49.34	49.56	48.89	49.45
3621	AMEX	IYE	Mon, Nov 10, 2014	50.10	50.35	49.17	49.29
3620	AMEX	IYE	Fri, Nov 7, 2014	49.20	50.09	49.20	49.75
3619	AMEX	IYE	Thu, Nov 6, 2014	48.31	49.13	48.09	49.13
3618	AMEX	IYE	Wed, Nov 5, 2014	48.23	48.75	47.93	48.50
3617	AMEX	IYE	Tue, Nov 4, 2014	48.28	48.28	47.40	47.74
3616	AMEX	IYE	Mon, Nov 3, 2014	49.69	50.13	48.66	48.77
3615	AMEX	IYE	Fri, Oct 31, 2014	48.74	49.67	48.30	49.62
3614	AMEX	IYE	Thu, Oct 30, 2014	48.42	48.86	48.12	48.65
3613	AMEX	IYE	Wed, Oct 29, 2014	49.10	49.58	48.37	48.84
3612	AMEX	IYE	Tue, Oct 28, 2014	47.90	48.81	47.61	48.72
3611	AMEX	IYE	Mon, Oct 27, 2014	47.94	47.99	47.17	47.64
3610	AMEX	IYE	Fri, Oct 24, 2014	48.84	48.86	48.02	48.67
3609	AMEX	IYE	Thu, Oct 23, 2014	48.63	49.25	48.29	48.78
3608	AMEX	IYE	Wed, Oct 22, 2014	49.01	49.26	47.90	47.95
3607	AMEX	IYE	Tue, Oct 21, 2014	47.95	48.93	47.95	48.85
3606	AMEX	IYE	Mon, Oct 20, 2014	46.93	47.44	46.71	47.42
3605	AMEX	IYE	Fri, Oct 17, 2014	47.49	47.95	46.60	47.01
3604	AMEX	IYE	Thu, Oct 16, 2014	44.89	47.04	44.70	46.62
3603	AMEX	IYE	Wed, Oct 15, 2014	45.00	45.95	44.13	45.82
3602	AMEX	IYE	Tue, Oct 14, 2014	46.35	46.85	45.30	45.51
3601	AMEX	IYE	Mon, Oct 13, 2014	47.46	47.99	46.05	46.05
3600	AMEX	IYE	Fri, Oct 10, 2014	48.16	48.59	47.06	47.56
3599	AMEX	IYE	Thu, Oct 9, 2014	49.72	49.77	48.12	48.20
3598	AMEX	IYE	Wed, Oct 8, 2014	49.51	50.12	48.67	50.06
3597	AMEX	IYE	Tue, Oct 7, 2014	50.02	50.65	49.62	49.62
3596	AMEX	IYE	Mon, Oct 6, 2014	50.44	50.82	49.97	50.31
3595	AMEX	IYE	Fri, Oct 3, 2014	50.59	50.62	49.84	50.29
3594	AMEX	IYE	Thu, Oct 2, 2014	50.30	50.62	49.42	50.37
3593	AMEX	IYE	Wed, Oct 1, 2014	51.57	51.78	50.36	50.56
3592	AMEX	IYE	Tue, Sep 30, 2014	52.24	52.29	51.26	51.54
3591	AMEX	IYE	Mon, Sep 29, 2014	51.82	52.31	51.57	52.20
3590	AMEX	IYE	Fri, Sep 26, 2014	51.82	52.57	51.53	52.32
3589	AMEX	IYE	Thu, Sep 25, 2014	52.47	52.50	51.69	51.75
3588	AMEX	IYE	Wed, Sep 24, 2014	52.48	52.81	51.71	52.51
3587	AMEX	IYE	Tue, Sep 23, 2014	52.83	53.24	52.69	52.73
3586	AMEX	IYE	Mon, Sep 22, 2014	53.54	53.55	52.71	52.88
3585	AMEX	IYE	Fri, Sep 19, 2014	53.85	54.09	53.67	53.68
3584	AMEX	IYE	Thu, Sep 18, 2014	54.18	54.18	53.59	53.71
3583	AMEX	IYE	Wed, Sep 17, 2014	54.39	54.45	53.83	54.00
3582	AMEX	IYE	Tue, Sep 16, 2014	53.54	54.58	53.50	54.26
3581	AMEX	IYE	Mon, Sep 15, 2014	53.20	53.75	52.93	53.60
3580	AMEX	IYE	Fri, Sep 12, 2014	53.91	53.91	53.12	53.26
3579	AMEX	IYE	Thu, Sep 11, 2014	53.68	54.14	53.36	54.09
3578	AMEX	IYE	Wed, Sep 10, 2014	54.01	54.06	53.37	54.01
3577	AMEX	IYE	Tue, Sep 9, 2014	54.35	54.65	53.82	54.10
3576	AMEX	IYE	Mon, Sep 8, 2014	55.09	55.09	54.15	54.38
3575	AMEX	IYE	Fri, Sep 5, 2014	54.89	55.25	54.54	55.23
3574	AMEX	IYE	Thu, Sep 4, 2014	55.68	55.77	54.61	54.83
3573	AMEX	IYE	Wed, Sep 3, 2014	55.75	55.95	55.58	55.63
3572	AMEX	IYE	Tue, Sep 2, 2014	56.09	56.17	55.19	55.20
3571	AMEX	IYE	Fri, Aug 29, 2014	55.88	56.16	55.77	56.13
3570	AMEX	IYE	Thu, Aug 28, 2014	55.67	55.89	55.59	55.84
3569	AMEX	IYE	Wed, Aug 27, 2014	55.88	56.03	55.67	55.82
3568	AMEX	IYE	Tue, Aug 26, 2014	55.64	56.15	55.61	55.86
3567	AMEX	IYE	Mon, Aug 25, 2014	55.30	55.61	55.23	55.58
3566	AMEX	IYE	Fri, Aug 22, 2014	55.28	55.30	54.84	55.06
3565	AMEX	IYE	Thu, Aug 21, 2014	55.41	55.53	55.20	55.42
3564	AMEX	IYE	Wed, Aug 20, 2014	55.24	55.44	54.97	55.38
3563	AMEX	IYE	Tue, Aug 19, 2014	54.96	55.36	54.93	55.25
3562	AMEX	IYE	Mon, Aug 18, 2014	54.94	54.96	54.63	54.83
3561	AMEX	IYE	Fri, Aug 15, 2014	54.45	54.74	54.23	54.67
3560	AMEX	IYE	Thu, Aug 14, 2014	54.70	54.74	54.22	54.30
3559	AMEX	IYE	Wed, Aug 13, 2014	54.63	54.89	54.46	54.66
3558	AMEX	IYE	Tue, Aug 12, 2014	54.65	54.70	54.19	54.42
3557	AMEX	IYE	Mon, Aug 11, 2014	55.06	55.30	54.73	54.79
3556	AMEX	IYE	Fri, Aug 8, 2014	53.98	54.82	53.89	54.77
3555	AMEX	IYE	Thu, Aug 7, 2014	54.52	54.57	53.61	53.88
3554	AMEX	IYE	Wed, Aug 6, 2014	53.86	54.81	53.84	54.23
3553	AMEX	IYE	Tue, Aug 5, 2014	55.11	55.11	53.73	54.01
3552	AMEX	IYE	Mon, Aug 4, 2014	54.37	55.35	54.16	55.25
3551	AMEX	IYE	Fri, Aug 1, 2014	54.58	54.77	53.90	54.33
3550	AMEX	IYE	Thu, Jul 31, 2014	55.79	55.89	54.75	54.77
3549	AMEX	IYE	Wed, Jul 30, 2014	56.77	56.88	55.95	56.12
3548	AMEX	IYE	Tue, Jul 29, 2014	56.62	56.83	56.45	56.46
3547	AMEX	IYE	Mon, Jul 28, 2014	56.77	56.80	56.31	56.67
3546	AMEX	IYE	Fri, Jul 25, 2014	57.04	57.04	56.69	56.73
3545	AMEX	IYE	Thu, Jul 24, 2014	57.29	57.39	57.03	57.18
3544	AMEX	IYE	Wed, Jul 23, 2014	56.87	57.16	56.71	57.11
3543	AMEX	IYE	Tue, Jul 22, 2014	56.64	56.96	56.64	56.81
3542	AMEX	IYE	Mon, Jul 21, 2014	56.24	56.42	56.04	56.36
3541	AMEX	IYE	Fri, Jul 18, 2014	56.24	56.42	55.99	56.28
3540	AMEX	IYE	Thu, Jul 17, 2014	56.88	57.08	56.04	56.09
3539	AMEX	IYE	Wed, Jul 16, 2014	56.26	56.96	56.26	56.93
3538	AMEX	IYE	Tue, Jul 15, 2014	56.29	56.32	55.73	56.06
3537	AMEX	IYE	Mon, Jul 14, 2014	56.07	56.43	56.07	56.35
3536	AMEX	IYE	Fri, Jul 11, 2014	56.20	56.22	55.70	55.84
3535	AMEX	IYE	Thu, Jul 10, 2014	56.35	56.51	56.02	56.28
3534	AMEX	IYE	Wed, Jul 9, 2014	56.55	56.89	56.52	56.88
3533	AMEX	IYE	Tue, Jul 8, 2014	56.44	56.64	56.29	56.50
3532	AMEX	IYE	Mon, Jul 7, 2014	56.88	56.88	56.48	56.55
3531	AMEX	IYE	Thu, Jul 3, 2014	56.98	57.04	56.68	57.04
3530	AMEX	IYE	Wed, Jul 2, 2014	56.85	56.94	56.63	56.76
3529	AMEX	IYE	Tue, Jul 1, 2014	56.90	57.10	56.71	56.85
3528	AMEX	IYE	Mon, Jun 30, 2014	56.70	56.83	56.49	56.80
3527	AMEX	IYE	Fri, Jun 27, 2014	56.59	56.75	56.39	56.72
3526	AMEX	IYE	Thu, Jun 26, 2014	56.70	56.76	56.18	56.70
3525	AMEX	IYE	Wed, Jun 25, 2014	56.02	56.69	55.98	56.67
3524	AMEX	IYE	Tue, Jun 24, 2014	57.40	57.45	56.19	56.25
3523	AMEX	IYE	Mon, Jun 23, 2014	57.74	57.86	57.57	57.72
3522	AMEX	IYE	Fri, Jun 20, 2014	57.22	57.55	57.06	57.51
3521	AMEX	IYE	Thu, Jun 19, 2014	56.61	56.96	56.49	56.95
3520	AMEX	IYE	Wed, Jun 18, 2014	56.17	56.66	56.07	56.66
3519	AMEX	IYE	Tue, Jun 17, 2014	56.11	56.21	55.88	56.18
3518	AMEX	IYE	Mon, Jun 16, 2014	56.07	56.37	56.02	56.27
3517	AMEX	IYE	Fri, Jun 13, 2014	55.60	56.00	55.29	56.00
3516	AMEX	IYE	Thu, Jun 12, 2014	55.50	55.81	55.36	55.44
3515	AMEX	IYE	Wed, Jun 11, 2014	54.90	55.32	54.76	55.24
3514	AMEX	IYE	Tue, Jun 10, 2014	55.00	55.11	54.87	55.02
3513	AMEX	IYE	Mon, Jun 9, 2014	55.02	55.36	54.94	55.08
3512	AMEX	IYE	Fri, Jun 6, 2014	54.62	55.09	54.62	55.05
3511	AMEX	IYE	Thu, Jun 5, 2014	54.29	54.63	54.11	54.54
3510	AMEX	IYE	Wed, Jun 4, 2014	54.26	54.33	54.07	54.26
3509	AMEX	IYE	Tue, Jun 3, 2014	54.01	54.37	54.00	54.28
3508	AMEX	IYE	Mon, Jun 2, 2014	54.51	54.51	54.00	54.10
3507	AMEX	IYE	Fri, May 30, 2014	54.22	54.26	53.97	54.19
3506	AMEX	IYE	Thu, May 29, 2014	53.99	54.28	53.77	54.28
3505	AMEX	IYE	Wed, May 28, 2014	53.77	54.00	53.64	53.90
3504	AMEX	IYE	Tue, May 27, 2014	53.75	53.89	53.54	53.75
3503	AMEX	IYE	Fri, May 23, 2014	53.79	53.91	53.59	53.59
3502	AMEX	IYE	Thu, May 22, 2014	53.78	53.99	53.66	53.72
3501	AMEX	IYE	Wed, May 21, 2014	53.32	53.85	53.32	53.78
3500	AMEX	IYE	Tue, May 20, 2014	53.33	53.37	53.07	53.18
3499	AMEX	IYE	Mon, May 19, 2014	53.06	53.43	53.03	53.30
3498	AMEX	IYE	Fri, May 16, 2014	53.33	53.33	52.90	53.13
3497	AMEX	IYE	Thu, May 15, 2014	53.79	53.81	52.88	53.26
3496	AMEX	IYE	Wed, May 14, 2014	53.87	54.08	53.84	53.91
3495	AMEX	IYE	Tue, May 13, 2014	53.82	53.96	53.72	53.96
3494	AMEX	IYE	Mon, May 12, 2014	53.64	53.75	53.41	53.72
3493	AMEX	IYE	Fri, May 9, 2014	53.47	53.54	53.18	53.41
3492	AMEX	IYE	Thu, May 8, 2014	54.06	54.16	53.38	53.40
3491	AMEX	IYE	Wed, May 7, 2014	54.05	54.29	53.73	54.27
3490	AMEX	IYE	Tue, May 6, 2014	53.80	54.03	53.73	53.80
3489	AMEX	IYE	Mon, May 5, 2014	53.32	53.82	53.20	53.74
3488	AMEX	IYE	Fri, May 2, 2014	53.29	53.84	53.14	53.50
3487	AMEX	IYE	Thu, May 1, 2014	53.49	53.54	53.18	53.36
3486	AMEX	IYE	Wed, Apr 30, 2014	53.42	53.52	53.07	53.47
3485	AMEX	IYE	Tue, Apr 29, 2014	53.46	53.96	53.46	53.48
3484	AMEX	IYE	Mon, Apr 28, 2014	53.33	53.39	52.81	53.19
3483	AMEX	IYE	Fri, Apr 25, 2014	53.33	53.47	53.00	53.13
3482	AMEX	IYE	Thu, Apr 24, 2014	53.63	53.68	53.36	53.44
3481	AMEX	IYE	Wed, Apr 23, 2014	53.24	53.63	53.24	53.50
3480	AMEX	IYE	Tue, Apr 22, 2014	53.24	53.40	52.98	53.25
3479	AMEX	IYE	Mon, Apr 21, 2014	52.94	53.33	52.90	53.33
3478	AMEX	IYE	Thu, Apr 17, 2014	52.54	53.13	52.51	53.03
3477	AMEX	IYE	Wed, Apr 16, 2014	52.23	52.54	52.12	52.54
3476	AMEX	IYE	Tue, Apr 15, 2014	51.26	51.91	51.07	51.89
3475	AMEX	IYE	Mon, Apr 14, 2014	50.92	51.38	50.74	51.23
3474	AMEX	IYE	Fri, Apr 11, 2014	50.55	50.88	50.49	50.59
3473	AMEX	IYE	Thu, Apr 10, 2014	51.25	51.51	50.64	50.75
3472	AMEX	IYE	Wed, Apr 9, 2014	51.33	51.47	50.94	51.46
3471	AMEX	IYE	Tue, Apr 8, 2014	50.74	51.28	50.71	51.19
3470	AMEX	IYE	Mon, Apr 7, 2014	51.35	51.39	50.67	50.68
3469	AMEX	IYE	Fri, Apr 4, 2014	52.00	52.11	51.38	51.49
3468	AMEX	IYE	Thu, Apr 3, 2014	51.49	51.86	51.44	51.70
3467	AMEX	IYE	Wed, Apr 2, 2014	51.22	51.51	51.16	51.49
3466	AMEX	IYE	Tue, Apr 1, 2014	51.04	51.28	50.97	51.28
3465	AMEX	IYE	Mon, Mar 31, 2014	51.23	51.28	50.84	50.98
3464	AMEX	IYE	Fri, Mar 28, 2014	50.55	51.06	50.46	50.96
3463	AMEX	IYE	Thu, Mar 27, 2014	49.91	50.41	49.78	50.33
3462	AMEX	IYE	Wed, Mar 26, 2014	50.32	50.42	49.84	49.88
3461	AMEX	IYE	Tue, Mar 25, 2014	49.93	50.20	49.93	50.08
3460	AMEX	IYE	Mon, Mar 24, 2014	50.19	50.33	49.79	49.88
3459	AMEX	IYE	Fri, Mar 21, 2014	50.07	50.34	49.94	49.94
3458	AMEX	IYE	Thu, Mar 20, 2014	49.41	49.88	49.22	49.81
3457	AMEX	IYE	Wed, Mar 19, 2014	50.00	50.03	49.30	49.57
3456	AMEX	IYE	Tue, Mar 18, 2014	49.70	50.10	49.56	49.96
3455	AMEX	IYE	Mon, Mar 17, 2014	49.44	49.66	49.34	49.51
3454	AMEX	IYE	Fri, Mar 14, 2014	49.10	49.37	49.06	49.23
3453	AMEX	IYE	Thu, Mar 13, 2014	49.66	49.69	48.96	49.12
3452	AMEX	IYE	Wed, Mar 12, 2014	49.27	49.74	49.23	49.59
3451	AMEX	IYE	Tue, Mar 11, 2014	50.18	50.26	49.44	49.58
3450	AMEX	IYE	Mon, Mar 10, 2014	50.06	50.22	49.78	50.22
3449	AMEX	IYE	Fri, Mar 7, 2014	50.14	50.21	49.89	50.12
3448	AMEX	IYE	Thu, Mar 6, 2014	49.69	49.99	49.65	49.94
3447	AMEX	IYE	Wed, Mar 5, 2014	50.01	50.04	49.52	49.66
3446	AMEX	IYE	Tue, Mar 4, 2014	50.05	50.33	49.89	50.15
3445	AMEX	IYE	Mon, Mar 3, 2014	49.61	50.17	49.45	49.63
3444	AMEX	IYE	Fri, Feb 28, 2014	49.63	50.13	49.63	49.92
3443	AMEX	IYE	Thu, Feb 27, 2014	49.63	49.69	49.30	49.42
3442	AMEX	IYE	Wed, Feb 26, 2014	49.94	50.00	49.45	49.62
3441	AMEX	IYE	Tue, Feb 25, 2014	49.89	50.03	49.54	49.94
3440	AMEX	IYE	Mon, Feb 24, 2014	49.35	50.35	49.35	49.93
3439	AMEX	IYE	Fri, Feb 21, 2014	49.57	49.57	49.16	49.17
3438	AMEX	IYE	Thu, Feb 20, 2014	49.12	49.58	49.07	49.48
3437	AMEX	IYE	Wed, Feb 19, 2014	49.08	49.61	49.01	49.09
3436	AMEX	IYE	Tue, Feb 18, 2014	49.03	49.22	48.91	49.14
3435	AMEX	IYE	Fri, Feb 14, 2014	48.32	49.02	48.30	48.95
3434	AMEX	IYE	Thu, Feb 13, 2014	47.73	48.38	47.64	48.25
3433	AMEX	IYE	Wed, Feb 12, 2014	48.18	48.30	47.95	47.98
3432	AMEX	IYE	Tue, Feb 11, 2014	47.33	48.16	47.33	48.00
3431	AMEX	IYE	Mon, Feb 10, 2014	47.62	47.62	47.17	47.31
3430	AMEX	IYE	Fri, Feb 7, 2014	47.43	47.69	47.14	47.62
3429	AMEX	IYE	Thu, Feb 6, 2014	46.58	47.23	46.55	47.11
3428	AMEX	IYE	Wed, Feb 5, 2014	46.85	46.85	46.35	46.40
3427	AMEX	IYE	Tue, Feb 4, 2014	46.69	46.98	46.56	46.85
3426	AMEX	IYE	Mon, Feb 3, 2014	47.36	47.49	46.39	46.46
3425	AMEX	IYE	Fri, Jan 31, 2014	47.41	47.77	47.13	47.34
3424	AMEX	IYE	Thu, Jan 30, 2014	48.03	48.22	47.72	47.97
3423	AMEX	IYE	Wed, Jan 29, 2014	47.78	48.24	47.54	47.92
3422	AMEX	IYE	Tue, Jan 28, 2014	47.92	48.26	47.80	48.20
3421	AMEX	IYE	Mon, Jan 27, 2014	48.06	48.16	47.52	47.81
3420	AMEX	IYE	Fri, Jan 24, 2014	48.72	48.72	48.01	48.03
3419	AMEX	IYE	Thu, Jan 23, 2014	49.43	49.44	48.81	49.08
3418	AMEX	IYE	Wed, Jan 22, 2014	49.57	49.70	49.35	49.60
3417	AMEX	IYE	Tue, Jan 21, 2014	49.42	49.56	49.06	49.41
3416	AMEX	IYE	Fri, Jan 17, 2014	49.30	49.59	49.06	49.17
3415	AMEX	IYE	Thu, Jan 16, 2014	49.05	49.21	48.85	49.21
3414	AMEX	IYE	Wed, Jan 15, 2014	49.33	49.35	49.09	49.13
3413	AMEX	IYE	Tue, Jan 14, 2014	48.84	49.31	48.84	49.28
3412	AMEX	IYE	Mon, Jan 13, 2014	49.55	49.58	48.63	48.66
3411	AMEX	IYE	Fri, Jan 10, 2014	49.60	49.68	49.31	49.68
3410	AMEX	IYE	Thu, Jan 9, 2014	49.76	49.83	49.18	49.58
3409	AMEX	IYE	Wed, Jan 8, 2014	49.99	50.03	49.56	49.75
3408	AMEX	IYE	Tue, Jan 7, 2014	49.82	50.10	49.58	50.05
3407	AMEX	IYE	Mon, Jan 6, 2014	49.79	49.83	49.44	49.67
3406	AMEX	IYE	Fri, Jan 3, 2014	49.91	50.06	49.55	49.67
3405	AMEX	IYE	Thu, Jan 2, 2014	50.25	50.37	49.62	49.80
3404	AMEX	IYE	Tue, Dec 31, 2013	50.17	50.56	50.03	50.49
3403	AMEX	IYE	Mon, Dec 30, 2013	50.48	50.56	50.05	50.08
3402	AMEX	IYE	Fri, Dec 27, 2013	50.35	50.51	50.21	50.47
3401	AMEX	IYE	Thu, Dec 26, 2013	49.92	50.26	49.87	50.20
3400	AMEX	IYE	Tue, Dec 24, 2013	49.50	49.85	49.50	49.78
3399	AMEX	IYE	Mon, Dec 23, 2013	49.67	49.84	49.47	49.51
3398	AMEX	IYE	Fri, Dec 20, 2013	49.60	49.80	49.52	49.69
3397	AMEX	IYE	Thu, Dec 19, 2013	49.31	49.57	49.19	49.54
3396	AMEX	IYE	Wed, Dec 18, 2013	48.79	49.49	48.39	49.46
3395	AMEX	IYE	Tue, Dec 17, 2013	48.94	48.98	48.51	48.70
3394	AMEX	IYE	Mon, Dec 16, 2013	48.75	49.16	48.65	48.97
3393	AMEX	IYE	Fri, Dec 13, 2013	48.53	48.59	48.30	48.44
3392	AMEX	IYE	Thu, Dec 12, 2013	48.40	48.89	48.36	48.67
3391	AMEX	IYE	Wed, Dec 11, 2013	49.14	49.16	48.34	48.43
3390	AMEX	IYE	Tue, Dec 10, 2013	49.25	49.43	49.08	49.16
3389	AMEX	IYE	Mon, Dec 9, 2013	49.35	49.49	49.12	49.28
3388	AMEX	IYE	Fri, Dec 6, 2013	49.52	49.59	49.11	49.26
3387	AMEX	IYE	Thu, Dec 5, 2013	49.12	49.32	49.00	49.11
3386	AMEX	IYE	Wed, Dec 4, 2013	49.30	49.52	48.91	49.28
3385	AMEX	IYE	Tue, Dec 3, 2013	49.20	49.55	49.10	49.40
3384	AMEX	IYE	Mon, Dec 2, 2013	49.32	49.63	49.01	49.33
3383	AMEX	IYE	Fri, Nov 29, 2013	49.40	49.70	48.92	48.92
3382	AMEX	IYE	Wed, Nov 27, 2013	49.75	49.82	49.15	49.32
3381	AMEX	IYE	Tue, Nov 26, 2013	49.80	50.04	49.54	49.71
3380	AMEX	IYE	Mon, Nov 25, 2013	50.26	50.26	49.68	49.82
3379	AMEX	IYE	Fri, Nov 22, 2013	50.15	50.34	49.83	50.33
3378	AMEX	IYE	Thu, Nov 21, 2013	49.73	50.15	49.72	50.06
3377	AMEX	IYE	Wed, Nov 20, 2013	49.89	50.12	49.49	49.59
3376	AMEX	IYE	Tue, Nov 19, 2013	49.70	49.97	49.41	49.77
3375	AMEX	IYE	Mon, Nov 18, 2013	50.37	50.37	49.59	49.75
3374	AMEX	IYE	Fri, Nov 15, 2013	50.00	50.15	49.77	50.15
3373	AMEX	IYE	Thu, Nov 14, 2013	49.53	49.86	49.46	49.82
3372	AMEX	IYE	Wed, Nov 13, 2013	48.95	49.48	48.88	49.45
3371	AMEX	IYE	Tue, Nov 12, 2013	49.46	49.53	48.97	49.11
3370	AMEX	IYE	Mon, Nov 11, 2013	49.45	49.66	49.39	49.60
3369	AMEX	IYE	Fri, Nov 8, 2013	48.64	49.46	48.64	49.46
3368	AMEX	IYE	Thu, Nov 7, 2013	49.57	49.63	48.57	48.71
3367	AMEX	IYE	Wed, Nov 6, 2013	49.52	49.76	49.27	49.41
3366	AMEX	IYE	Tue, Nov 5, 2013	49.41	49.52	49.16	49.20
3365	AMEX	IYE	Mon, Nov 4, 2013	49.08	49.61	49.05	49.58
3364	AMEX	IYE	Fri, Nov 1, 2013	49.12	49.13	48.35	48.91
3363	AMEX	IYE	Thu, Oct 31, 2013	49.20	49.55	48.94	49.10
3362	AMEX	IYE	Wed, Oct 30, 2013	49.59	49.72	48.89	49.19
3361	AMEX	IYE	Tue, Oct 29, 2013	49.33	49.51	49.26	49.49
3360	AMEX	IYE	Mon, Oct 28, 2013	49.04	49.23	48.90	49.15
3359	AMEX	IYE	Fri, Oct 25, 2013	48.99	49.27	48.83	49.10
3358	AMEX	IYE	Thu, Oct 24, 2013	48.62	48.99	48.39	48.92
3357	AMEX	IYE	Wed, Oct 23, 2013	48.91	49.03	48.42	48.62
3356	AMEX	IYE	Tue, Oct 22, 2013	49.18	49.58	49.09	49.33
3355	AMEX	IYE	Mon, Oct 21, 2013	49.26	49.43	48.94	49.01
3354	AMEX	IYE	Fri, Oct 18, 2013	49.08	49.25	48.89	49.23
3353	AMEX	IYE	Thu, Oct 17, 2013	48.57	48.76	48.47	48.74
3352	AMEX	IYE	Wed, Oct 16, 2013	48.27	48.72	48.27	48.62
3351	AMEX	IYE	Tue, Oct 15, 2013	48.06	48.27	47.81	47.97
3350	AMEX	IYE	Mon, Oct 14, 2013	47.50	48.21	47.48	48.14
3349	AMEX	IYE	Fri, Oct 11, 2013	47.15	47.96	47.11	47.85
3348	AMEX	IYE	Thu, Oct 10, 2013	46.79	47.35	46.79	47.33
3347	AMEX	IYE	Wed, Oct 9, 2013	46.66	46.70	46.22	46.49
3346	AMEX	IYE	Tue, Oct 8, 2013	47.14	47.28	46.67	46.70
3345	AMEX	IYE	Mon, Oct 7, 2013	47.11	47.49	47.06	47.17
3344	AMEX	IYE	Fri, Oct 4, 2013	47.25	47.69	47.03	47.52
3343	AMEX	IYE	Thu, Oct 3, 2013	47.39	47.41	46.89	47.10
3342	AMEX	IYE	Wed, Oct 2, 2013	47.21	47.57	46.97	47.54
3341	AMEX	IYE	Tue, Oct 1, 2013	46.94	47.53	46.94	47.43
3340	AMEX	IYE	Mon, Sep 30, 2013	46.95	47.26	46.75	47.10
3339	AMEX	IYE	Fri, Sep 27, 2013	47.36	47.51	47.26	47.43
3338	AMEX	IYE	Thu, Sep 26, 2013	47.66	47.70	47.38	47.60
3337	AMEX	IYE	Wed, Sep 25, 2013	47.54	47.77	47.48	47.53
3336	AMEX	IYE	Tue, Sep 24, 2013	47.42	47.85	47.30	47.51
3335	AMEX	IYE	Mon, Sep 23, 2013	47.69	47.83	47.51	47.65
3334	AMEX	IYE	Fri, Sep 20, 2013	48.36	48.38	47.78	47.87
3333	AMEX	IYE	Thu, Sep 19, 2013	48.37	48.52	48.15	48.24
3332	AMEX	IYE	Wed, Sep 18, 2013	47.80	48.53	47.63	48.35
3331	AMEX	IYE	Tue, Sep 17, 2013	47.57	47.93	47.57	47.82
3330	AMEX	IYE	Mon, Sep 16, 2013	47.83	47.92	47.51	47.57
3329	AMEX	IYE	Fri, Sep 13, 2013	47.67	47.75	47.48	47.56
3328	AMEX	IYE	Thu, Sep 12, 2013	47.68	47.84	47.51	47.55
3327	AMEX	IYE	Wed, Sep 11, 2013	47.42	47.83	47.26	47.83
3326	AMEX	IYE	Tue, Sep 10, 2013	47.56	47.56	47.05	47.44
3325	AMEX	IYE	Mon, Sep 9, 2013	47.05	47.48	47.01	47.41
3324	AMEX	IYE	Fri, Sep 6, 2013	47.09	47.23	46.56	46.91
3323	AMEX	IYE	Thu, Sep 5, 2013	46.83	47.08	46.81	46.88
3322	AMEX	IYE	Wed, Sep 4, 2013	46.34	46.84	46.30	46.74
3321	AMEX	IYE	Tue, Sep 3, 2013	46.71	46.72	46.21	46.42
3320	AMEX	IYE	Fri, Aug 30, 2013	46.36	46.42	46.06	46.18
3319	AMEX	IYE	Thu, Aug 29, 2013	46.65	46.65	46.16	46.25
3318	AMEX	IYE	Wed, Aug 28, 2013	46.00	46.86	46.00	46.69
3317	AMEX	IYE	Tue, Aug 27, 2013	45.87	46.27	45.87	45.93
3316	AMEX	IYE	Mon, Aug 26, 2013	46.44	46.60	46.14	46.21
3315	AMEX	IYE	Fri, Aug 23, 2013	46.10	46.37	45.85	46.32
3314	AMEX	IYE	Thu, Aug 22, 2013	45.49	46.18	45.46	45.97
3313	AMEX	IYE	Wed, Aug 21, 2013	45.51	45.76	45.33	45.36
3312	AMEX	IYE	Tue, Aug 20, 2013	45.41	45.86	45.34	45.61
3311	AMEX	IYE	Mon, Aug 19, 2013	46.00	46.01	45.35	45.38
3310	AMEX	IYE	Fri, Aug 16, 2013	46.19	46.27	45.92	46.09
3309	AMEX	IYE	Thu, Aug 15, 2013	46.21	46.44	46.08	46.27
3308	AMEX	IYE	Wed, Aug 14, 2013	46.72	46.80	46.48	46.51
3307	AMEX	IYE	Tue, Aug 13, 2013	46.65	46.82	46.44	46.69
3306	AMEX	IYE	Mon, Aug 12, 2013	46.68	46.80	46.50	46.61
3305	AMEX	IYE	Fri, Aug 9, 2013	47.01	47.08	46.63	46.85
3304	AMEX	IYE	Thu, Aug 8, 2013	47.01	47.10	46.61	47.00
3303	AMEX	IYE	Wed, Aug 7, 2013	46.79	46.94	46.60	46.74
3302	AMEX	IYE	Tue, Aug 6, 2013	47.12	47.31	46.80	46.94
3301	AMEX	IYE	Mon, Aug 5, 2013	47.20	47.25	47.00	47.23
3300	AMEX	IYE	Fri, Aug 2, 2013	47.35	47.40	47.06	47.30
3299	AMEX	IYE	Thu, Aug 1, 2013	47.16	47.58	47.14	47.56
3298	AMEX	IYE	Wed, Jul 31, 2013	46.85	47.27	46.85	46.94
3297	AMEX	IYE	Tue, Jul 30, 2013	46.94	46.95	46.53	46.78
3296	AMEX	IYE	Mon, Jul 29, 2013	47.06	47.13	46.66	46.84
3295	AMEX	IYE	Fri, Jul 26, 2013	47.28	47.28	46.86	47.26
3294	AMEX	IYE	Thu, Jul 25, 2013	47.04	47.45	46.96	47.39
3293	AMEX	IYE	Wed, Jul 24, 2013	47.74	47.74	46.91	47.14
3292	AMEX	IYE	Tue, Jul 23, 2013	47.58	47.82	47.57	47.66
3291	AMEX	IYE	Mon, Jul 22, 2013	47.70	47.77	47.53	47.56
3290	AMEX	IYE	Fri, Jul 19, 2013	47.25	47.71	47.14	47.71
3289	AMEX	IYE	Thu, Jul 18, 2013	46.69	47.17	46.69	47.06
3288	AMEX	IYE	Wed, Jul 17, 2013	46.52	46.72	46.44	46.58
3287	AMEX	IYE	Tue, Jul 16, 2013	46.66	46.76	46.07	46.36
3286	AMEX	IYE	Mon, Jul 15, 2013	46.65	46.75	46.54	46.61
3285	AMEX	IYE	Fri, Jul 12, 2013	46.44	46.69	46.34	46.66
3284	AMEX	IYE	Thu, Jul 11, 2013	46.58	46.69	46.21	46.53
3283	AMEX	IYE	Wed, Jul 10, 2013	46.38	46.48	46.00	46.10
3282	AMEX	IYE	Tue, Jul 9, 2013	46.09	46.38	46.03	46.38
3281	AMEX	IYE	Mon, Jul 8, 2013	45.81	46.11	45.78	45.85
3280	AMEX	IYE	Fri, Jul 5, 2013	45.30	45.59	44.96	45.57
3279	AMEX	IYE	Wed, Jul 3, 2013	44.95	45.10	44.68	45.05
3278	AMEX	IYE	Tue, Jul 2, 2013	44.96	45.36	44.81	45.04
3277	AMEX	IYE	Mon, Jul 1, 2013	44.87	45.30	44.77	44.92
3276	AMEX	IYE	Fri, Jun 28, 2013	44.61	44.91	44.43	44.53
3275	AMEX	IYE	Thu, Jun 27, 2013	44.85	45.10	44.71	44.72
3274	AMEX	IYE	Wed, Jun 26, 2013	44.66	44.75	44.26	44.65
3273	AMEX	IYE	Tue, Jun 25, 2013	44.47	44.68	44.18	44.53
3272	AMEX	IYE	Mon, Jun 24, 2013	44.23	44.46	43.51	43.98
3271	AMEX	IYE	Fri, Jun 21, 2013	44.95	45.00	44.17	44.72
3270	AMEX	IYE	Thu, Jun 20, 2013	45.35	45.36	44.46	44.55
3269	AMEX	IYE	Wed, Jun 19, 2013	46.35	46.51	45.87	45.87
3268	AMEX	IYE	Tue, Jun 18, 2013	46.00	46.44	46.00	46.32
3267	AMEX	IYE	Mon, Jun 17, 2013	45.73	46.17	45.72	46.04
3266	AMEX	IYE	Fri, Jun 14, 2013	45.82	45.92	45.36	45.46
3265	AMEX	IYE	Thu, Jun 13, 2013	45.08	45.93	45.05	45.87
3264	AMEX	IYE	Wed, Jun 12, 2013	45.83	45.95	45.00	45.10
3263	AMEX	IYE	Tue, Jun 11, 2013	45.68	45.91	45.47	45.50
3262	AMEX	IYE	Mon, Jun 10, 2013	46.43	46.46	46.00	46.16
3261	AMEX	IYE	Fri, Jun 7, 2013	45.97	46.33	45.79	46.27
3260	AMEX	IYE	Thu, Jun 6, 2013	45.35	45.75	45.07	45.75
3259	AMEX	IYE	Wed, Jun 5, 2013	45.79	45.94	45.38	45.38
3258	AMEX	IYE	Tue, Jun 4, 2013	46.04	46.26	45.59	45.89
3257	AMEX	IYE	Mon, Jun 3, 2013	45.98	46.24	45.78	46.24
3256	AMEX	IYE	Fri, May 31, 2013	46.59	46.68	45.81	45.83
3255	AMEX	IYE	Thu, May 30, 2013	46.69	46.97	46.48	46.71
3254	AMEX	IYE	Wed, May 29, 2013	46.65	46.98	46.51	46.84
3253	AMEX	IYE	Tue, May 28, 2013	47.04	47.30	46.72	46.94
3252	AMEX	IYE	Fri, May 24, 2013	46.33	46.46	46.06	46.46
3251	AMEX	IYE	Thu, May 23, 2013	46.05	46.69	45.99	46.62
3250	AMEX	IYE	Wed, May 22, 2013	47.33	47.64	46.48	46.75
3249	AMEX	IYE	Tue, May 21, 2013	47.32	47.64	47.14	47.28
3248	AMEX	IYE	Mon, May 20, 2013	46.65	47.43	46.65	47.34
3247	AMEX	IYE	Fri, May 17, 2013	46.20	46.78	46.18	46.78
3246	AMEX	IYE	Thu, May 16, 2013	46.07	46.33	45.91	46.00
3245	AMEX	IYE	Wed, May 15, 2013	46.20	46.35	45.87	46.21
3244	AMEX	IYE	Tue, May 14, 2013	45.84	46.36	45.75	46.33
3243	AMEX	IYE	Mon, May 13, 2013	45.60	45.76	45.49	45.73
3242	AMEX	IYE	Fri, May 10, 2013	45.71	45.80	45.39	45.76
3241	AMEX	IYE	Thu, May 9, 2013	46.05	46.20	45.76	46.01
3240	AMEX	IYE	Wed, May 8, 2013	45.90	46.11	45.78	46.05
3239	AMEX	IYE	Tue, May 7, 2013	45.83	46.08	45.65	45.97
3238	AMEX	IYE	Mon, May 6, 2013	45.45	45.80	45.37	45.60
3237	AMEX	IYE	Fri, May 3, 2013	44.93	45.43	44.83	45.35
3236	AMEX	IYE	Thu, May 2, 2013	44.20	44.61	44.00	44.51
3235	AMEX	IYE	Wed, May 1, 2013	44.28	44.38	43.94	43.98
3234	AMEX	IYE	Tue, Apr 30, 2013	44.56	44.66	44.14	44.66
3233	AMEX	IYE	Mon, Apr 29, 2013	44.27	44.64	44.10	44.45
3232	AMEX	IYE	Fri, Apr 26, 2013	44.02	44.11	43.71	44.05
3231	AMEX	IYE	Thu, Apr 25, 2013	44.23	44.58	43.93	44.11
3230	AMEX	IYE	Wed, Apr 24, 2013	43.74	44.34	43.74	44.17
3229	AMEX	IYE	Tue, Apr 23, 2013	43.26	43.63	43.05	43.61
3228	AMEX	IYE	Mon, Apr 22, 2013	42.80	43.23	42.49	43.13
3227	AMEX	IYE	Fri, Apr 19, 2013	42.85	43.01	42.39	42.67
3226	AMEX	IYE	Thu, Apr 18, 2013	42.45	42.88	42.06	42.64
3225	AMEX	IYE	Wed, Apr 17, 2013	42.90	42.90	41.96	42.28
3224	AMEX	IYE	Tue, Apr 16, 2013	43.08	43.25	42.63	43.22
3223	AMEX	IYE	Mon, Apr 15, 2013	44.01	44.01	42.65	42.65
3222	AMEX	IYE	Fri, Apr 12, 2013	44.85	44.94	44.18	44.44
3221	AMEX	IYE	Thu, Apr 11, 2013	45.00	45.24	44.78	45.10
3220	AMEX	IYE	Wed, Apr 10, 2013	44.77	45.05	44.70	44.93
3219	AMEX	IYE	Tue, Apr 9, 2013	44.37	44.83	44.22	44.71
3218	AMEX	IYE	Mon, Apr 8, 2013	44.14	44.34	43.96	44.32
3217	AMEX	IYE	Fri, Apr 5, 2013	43.47	44.06	43.35	44.00
3216	AMEX	IYE	Thu, Apr 4, 2013	44.01	44.21	43.71	43.99
3215	AMEX	IYE	Wed, Apr 3, 2013	44.86	44.86	43.91	44.01
3214	AMEX	IYE	Tue, Apr 2, 2013	45.15	45.18	44.69	44.82
3213	AMEX	IYE	Mon, Apr 1, 2013	45.17	45.27	44.79	45.08
3212	AMEX	IYE	Thu, Mar 28, 2013	45.28	45.42	45.11	45.13
3211	AMEX	IYE	Wed, Mar 27, 2013	44.90	45.33	44.79	45.26
3210	AMEX	IYE	Tue, Mar 26, 2013	44.81	45.18	44.81	45.15
3209	AMEX	IYE	Mon, Mar 25, 2013	45.00	45.18	44.47	44.64
3208	AMEX	IYE	Fri, Mar 22, 2013	44.74	45.07	44.74	44.98
3207	AMEX	IYE	Thu, Mar 21, 2013	44.65	44.98	44.61	44.63
3206	AMEX	IYE	Wed, Mar 20, 2013	44.88	45.02	44.64	44.91
3205	AMEX	IYE	Tue, Mar 19, 2013	45.13	45.15	44.27	44.61
3204	AMEX	IYE	Mon, Mar 18, 2013	44.92	45.37	44.89	45.08
3203	AMEX	IYE	Fri, Mar 15, 2013	45.48	45.66	45.31	45.45
3202	AMEX	IYE	Thu, Mar 14, 2013	45.00	45.57	44.98	45.55
3201	AMEX	IYE	Wed, Mar 13, 2013	44.92	45.02	44.79	44.88
3200	AMEX	IYE	Tue, Mar 12, 2013	44.93	45.19	44.85	44.95
3199	AMEX	IYE	Mon, Mar 11, 2013	44.84	44.97	44.54	44.89
3198	AMEX	IYE	Fri, Mar 8, 2013	44.84	44.95	44.62	44.88
3197	AMEX	IYE	Thu, Mar 7, 2013	44.58	44.74	44.42	44.71
3196	AMEX	IYE	Wed, Mar 6, 2013	44.57	44.68	44.34	44.48
3195	AMEX	IYE	Tue, Mar 5, 2013	44.37	44.60	44.27	44.44
3194	AMEX	IYE	Mon, Mar 4, 2013	44.21	44.23	43.72	44.10
3193	AMEX	IYE	Fri, Mar 1, 2013	44.03	44.33	43.85	44.28
3192	AMEX	IYE	Thu, Feb 28, 2013	44.28	44.63	44.21	44.33
3191	AMEX	IYE	Wed, Feb 27, 2013	43.58	44.43	43.58	44.34
3190	AMEX	IYE	Tue, Feb 26, 2013	43.58	43.81	43.04	43.65
3189	AMEX	IYE	Mon, Feb 25, 2013	44.79	44.85	43.25	43.27
3188	AMEX	IYE	Fri, Feb 22, 2013	44.20	44.43	43.91	44.43
3187	AMEX	IYE	Thu, Feb 21, 2013	44.12	44.15	43.68	44.01
3186	AMEX	IYE	Wed, Feb 20, 2013	45.09	45.14	44.24	44.29
3185	AMEX	IYE	Tue, Feb 19, 2013	44.83	45.17	44.83	45.14
3184	AMEX	IYE	Fri, Feb 15, 2013	45.12	45.12	44.41	44.66
3183	AMEX	IYE	Thu, Feb 14, 2013	44.72	45.23	44.62	45.14
3182	AMEX	IYE	Wed, Feb 13, 2013	44.69	44.82	44.67	44.82
3181	AMEX	IYE	Tue, Feb 12, 2013	44.62	44.72	44.41	44.65
3180	AMEX	IYE	Mon, Feb 11, 2013	44.77	44.77	44.51	44.55
3179	AMEX	IYE	Fri, Feb 8, 2013	44.50	44.82	44.50	44.82
3178	AMEX	IYE	Thu, Feb 7, 2013	44.57	44.59	44.12	44.45
3177	AMEX	IYE	Wed, Feb 6, 2013	44.37	44.57	44.17	44.55
3176	AMEX	IYE	Tue, Feb 5, 2013	44.45	44.71	44.39	44.56
3175	AMEX	IYE	Mon, Feb 4, 2013	44.27	44.41	44.18	44.23
3174	AMEX	IYE	Fri, Feb 1, 2013	44.50	44.71	44.17	44.67
3173	AMEX	IYE	Thu, Jan 31, 2013	44.27	44.46	44.16	44.25
3172	AMEX	IYE	Wed, Jan 30, 2013	44.75	44.94	44.37	44.39
3171	AMEX	IYE	Tue, Jan 29, 2013	44.10	44.72	44.10	44.70
3170	AMEX	IYE	Mon, Jan 28, 2013	44.21	44.23	43.78	44.01
3169	AMEX	IYE	Fri, Jan 25, 2013	43.94	44.18	43.85	44.14
3168	AMEX	IYE	Thu, Jan 24, 2013	43.61	44.02	43.58	43.73
3167	AMEX	IYE	Wed, Jan 23, 2013	43.58	43.68	43.42	43.57
3166	AMEX	IYE	Tue, Jan 22, 2013	43.24	43.72	43.15	43.71
3165	AMEX	IYE	Fri, Jan 18, 2013	42.96	43.33	42.87	43.33
3164	AMEX	IYE	Thu, Jan 17, 2013	42.88	43.20	42.78	42.96
3163	AMEX	IYE	Wed, Jan 16, 2013	42.41	42.67	42.38	42.65
3162	AMEX	IYE	Tue, Jan 15, 2013	42.09	42.55	42.08	42.54
3161	AMEX	IYE	Mon, Jan 14, 2013	42.39	42.45	42.21	42.32
3160	AMEX	IYE	Fri, Jan 11, 2013	42.24	42.38	42.15	42.38
3159	AMEX	IYE	Thu, Jan 10, 2013	42.21	42.32	41.97	42.25
3158	AMEX	IYE	Wed, Jan 9, 2013	41.97	42.03	41.69	41.88
3157	AMEX	IYE	Tue, Jan 8, 2013	41.85	41.92	41.62	41.89
3156	AMEX	IYE	Mon, Jan 7, 2013	42.08	42.08	41.81	41.96
3155	AMEX	IYE	Fri, Jan 4, 2013	41.84	42.33	41.84	42.26
3154	AMEX	IYE	Thu, Jan 3, 2013	41.75	42.16	41.61	41.82
3153	AMEX	IYE	Wed, Jan 2, 2013	41.70	41.85	41.23	41.82
3152	AMEX	IYE	Mon, Dec 31, 2012	39.93	40.89	39.84	40.83
3151	AMEX	IYE	Fri, Dec 28, 2012	40.42	40.43	39.95	39.95
3150	AMEX	IYE	Thu, Dec 27, 2012	40.77	40.80	40.18	40.67
3149	AMEX	IYE	Wed, Dec 26, 2012	41.03	41.13	40.68	40.76
3148	AMEX	IYE	Mon, Dec 24, 2012	41.10	41.10	40.84	40.88
3147	AMEX	IYE	Fri, Dec 21, 2012	41.13	41.29	40.99	41.24
3146	AMEX	IYE	Thu, Dec 20, 2012	41.37	41.68	41.29	41.68
3145	AMEX	IYE	Wed, Dec 19, 2012	41.71	41.77	41.36	41.36
3144	AMEX	IYE	Tue, Dec 18, 2012	41.12	41.96	41.06	41.84
3143	AMEX	IYE	Mon, Dec 17, 2012	40.87	41.14	40.87	41.14
3142	AMEX	IYE	Fri, Dec 14, 2012	40.69	40.85	40.63	40.78
3141	AMEX	IYE	Thu, Dec 13, 2012	41.24	41.28	40.78	40.94
3140	AMEX	IYE	Wed, Dec 12, 2012	41.31	41.71	41.20	41.32
3139	AMEX	IYE	Tue, Dec 11, 2012	41.13	41.33	41.07	41.19
3138	AMEX	IYE	Mon, Dec 10, 2012	40.99	41.16	40.90	40.97
3137	AMEX	IYE	Fri, Dec 7, 2012	40.89	41.04	40.74	41.03
3136	AMEX	IYE	Thu, Dec 6, 2012	40.57	40.80	40.51	40.79
3135	AMEX	IYE	Wed, Dec 5, 2012	40.40	40.87	40.40	40.68
3134	AMEX	IYE	Tue, Dec 4, 2012	40.35	40.61	40.29	40.30
3133	AMEX	IYE	Mon, Dec 3, 2012	40.95	40.98	40.37	40.43
3132	AMEX	IYE	Fri, Nov 30, 2012	40.67	40.81	40.49	40.65
3131	AMEX	IYE	Thu, Nov 29, 2012	40.75	40.95	40.52	40.65
3130	AMEX	IYE	Wed, Nov 28, 2012	39.83	40.58	39.68	40.57
3129	AMEX	IYE	Tue, Nov 27, 2012	40.38	40.52	40.10	40.14
3128	AMEX	IYE	Mon, Nov 26, 2012	40.51	40.54	40.24	40.50
3127	AMEX	IYE	Fri, Nov 23, 2012	40.49	40.86	40.45	40.86
3126	AMEX	IYE	Wed, Nov 21, 2012	40.19	40.36	40.08	40.32
3125	AMEX	IYE	Tue, Nov 20, 2012	40.15	40.29	39.84	40.12
3124	AMEX	IYE	Mon, Nov 19, 2012	39.88	40.29	39.88	40.26
3123	AMEX	IYE	Fri, Nov 16, 2012	39.26	39.42	38.74	39.37
3122	AMEX	IYE	Thu, Nov 15, 2012	39.15	39.55	38.95	39.23
3121	AMEX	IYE	Wed, Nov 14, 2012	39.73	39.83	39.10	39.19
3120	AMEX	IYE	Tue, Nov 13, 2012	39.49	40.18	39.49	39.62
3119	AMEX	IYE	Mon, Nov 12, 2012	39.96	40.00	39.74	39.88
3118	AMEX	IYE	Fri, Nov 9, 2012	39.66	40.28	39.60	39.84
3117	AMEX	IYE	Thu, Nov 8, 2012	40.54	40.70	39.83	39.83
3116	AMEX	IYE	Wed, Nov 7, 2012	41.10	41.13	40.27	40.52
3115	AMEX	IYE	Tue, Nov 6, 2012	41.25	41.83	41.20	41.68
3114	AMEX	IYE	Mon, Nov 5, 2012	40.62	41.13	40.62	41.05
3113	AMEX	IYE	Fri, Nov 2, 2012	41.57	41.62	40.63	40.75
3112	AMEX	IYE	Thu, Nov 1, 2012	41.04	41.47	40.97	41.42
3111	AMEX	IYE	Wed, Oct 31, 2012	41.17	41.35	40.59	41.17
3110	AMEX	IYE	Fri, Oct 26, 2012	41.11	41.41	41.00	41.20
3109	AMEX	IYE	Thu, Oct 25, 2012	41.18	41.23	40.71	41.16
3108	AMEX	IYE	Wed, Oct 24, 2012	41.30	41.36	40.74	40.81
3107	AMEX	IYE	Tue, Oct 23, 2012	41.39	41.40	40.82	41.11
3106	AMEX	IYE	Mon, Oct 22, 2012	42.30	42.39	41.66	42.08
3105	AMEX	IYE	Fri, Oct 19, 2012	42.96	42.99	42.17	42.34
3104	AMEX	IYE	Thu, Oct 18, 2012	42.71	43.06	42.71	42.98
3103	AMEX	IYE	Wed, Oct 17, 2012	42.48	42.96	42.47	42.93
3102	AMEX	IYE	Tue, Oct 16, 2012	41.98	42.48	41.98	42.42
3101	AMEX	IYE	Mon, Oct 15, 2012	41.53	41.84	41.22	41.79
3100	AMEX	IYE	Fri, Oct 12, 2012	41.80	41.86	41.33	41.60
3099	AMEX	IYE	Thu, Oct 11, 2012	41.89	42.12	41.80	41.80
3098	AMEX	IYE	Wed, Oct 10, 2012	42.05	42.07	41.42	41.49
3097	AMEX	IYE	Tue, Oct 9, 2012	42.25	42.62	42.22	42.25
3096	AMEX	IYE	Mon, Oct 8, 2012	41.97	42.28	41.90	42.23
3095	AMEX	IYE	Fri, Oct 5, 2012	42.47	42.53	42.03	42.15
3094	AMEX	IYE	Thu, Oct 4, 2012	42.00	42.33	41.98	42.25
3093	AMEX	IYE	Wed, Oct 3, 2012	42.32	42.32	41.65	41.84
3092	AMEX	IYE	Tue, Oct 2, 2012	42.55	42.57	42.15	42.36
3091	AMEX	IYE	Mon, Oct 1, 2012	42.42	42.74	42.30	42.38
3090	AMEX	IYE	Fri, Sep 28, 2012	42.20	42.27	41.92	42.18
3089	AMEX	IYE	Thu, Sep 27, 2012	42.11	42.47	41.97	42.38
3088	AMEX	IYE	Wed, Sep 26, 2012	42.07	42.11	41.73	41.80
3087	AMEX	IYE	Tue, Sep 25, 2012	42.81	42.90	42.20	42.23
3086	AMEX	IYE	Mon, Sep 24, 2012	42.73	42.97	42.70	42.83
3085	AMEX	IYE	Fri, Sep 21, 2012	43.26	43.32	42.99	43.05
3084	AMEX	IYE	Thu, Sep 20, 2012	42.48	43.01	42.34	42.96
3083	AMEX	IYE	Wed, Sep 19, 2012	43.17	43.17	42.79	42.79
3082	AMEX	IYE	Tue, Sep 18, 2012	43.36	43.41	42.92	43.17
3081	AMEX	IYE	Mon, Sep 17, 2012	43.78	44.02	43.42	43.54
3080	AMEX	IYE	Fri, Sep 14, 2012	43.54	44.26	43.53	43.91
3079	AMEX	IYE	Thu, Sep 13, 2012	42.56	43.48	42.32	43.26
3078	AMEX	IYE	Wed, Sep 12, 2012	42.45	42.61	42.37	42.50
3077	AMEX	IYE	Tue, Sep 11, 2012	42.06	42.40	42.05	42.30
3076	AMEX	IYE	Mon, Sep 10, 2012	42.05	42.26	41.88	41.90
3075	AMEX	IYE	Fri, Sep 7, 2012	41.56	42.13	41.53	42.13
3074	AMEX	IYE	Thu, Sep 6, 2012	40.89	41.72	40.89	41.44
3073	AMEX	IYE	Wed, Sep 5, 2012	40.72	40.86	40.54	40.59
3072	AMEX	IYE	Tue, Sep 4, 2012	40.98	41.01	40.45	40.73
3071	AMEX	IYE	Fri, Aug 31, 2012	40.93	41.20	40.72	41.04
3070	AMEX	IYE	Thu, Aug 30, 2012	40.85	40.85	40.52	40.64
3069	AMEX	IYE	Wed, Aug 29, 2012	41.34	41.36	41.03	41.07
3068	AMEX	IYE	Tue, Aug 28, 2012	41.19	41.46	41.17	41.34
3067	AMEX	IYE	Mon, Aug 27, 2012	41.32	41.54	41.16	41.27
3066	AMEX	IYE	Fri, Aug 24, 2012	40.91	41.40	40.75	41.31
3065	AMEX	IYE	Thu, Aug 23, 2012	41.42	41.46	40.97	41.04
3064	AMEX	IYE	Wed, Aug 22, 2012	41.29	41.53	41.08	41.47
3063	AMEX	IYE	Tue, Aug 21, 2012	41.61	41.87	41.28	41.37
3062	AMEX	IYE	Mon, Aug 20, 2012	41.58	41.64	41.40	41.51
3061	AMEX	IYE	Fri, Aug 17, 2012	41.79	41.79	41.54	41.66
3060	AMEX	IYE	Thu, Aug 16, 2012	41.35	41.78	41.33	41.71
3059	AMEX	IYE	Wed, Aug 15, 2012	41.35	41.43	41.18	41.28
3058	AMEX	IYE	Tue, Aug 14, 2012	41.52	41.60	41.24	41.35
3057	AMEX	IYE	Mon, Aug 13, 2012	41.53	41.58	41.17	41.37
3056	AMEX	IYE	Fri, Aug 10, 2012	41.18	41.61	40.98	41.58
3055	AMEX	IYE	Thu, Aug 9, 2012	41.17	41.64	41.11	41.45
3054	AMEX	IYE	Wed, Aug 8, 2012	40.96	41.37	40.94	41.24
3053	AMEX	IYE	Tue, Aug 7, 2012	40.82	41.34	40.82	41.15
3052	AMEX	IYE	Mon, Aug 6, 2012	40.58	40.80	40.57	40.57
3051	AMEX	IYE	Fri, Aug 3, 2012	40.22	40.69	40.22	40.50
3050	AMEX	IYE	Thu, Aug 2, 2012	39.63	39.98	39.22	39.54
3049	AMEX	IYE	Wed, Aug 1, 2012	40.19	40.40	39.81	40.22
3048	AMEX	IYE	Tue, Jul 31, 2012	40.41	40.58	40.00	40.02
3047	AMEX	IYE	Mon, Jul 30, 2012	40.35	40.64	40.23	40.51
3046	AMEX	IYE	Fri, Jul 27, 2012	39.90	40.54	39.64	40.41
3045	AMEX	IYE	Thu, Jul 26, 2012	39.24	39.81	39.19	39.68
3044	AMEX	IYE	Wed, Jul 25, 2012	38.80	38.94	38.39	38.71
3043	AMEX	IYE	Tue, Jul 24, 2012	39.25	39.30	38.18	38.68
3042	AMEX	IYE	Mon, Jul 23, 2012	38.85	39.34	38.65	39.24
3041	AMEX	IYE	Fri, Jul 20, 2012	39.51	39.70	39.36	39.69
3040	AMEX	IYE	Thu, Jul 19, 2012	39.68	39.76	39.43	39.66
3039	AMEX	IYE	Wed, Jul 18, 2012	39.03	39.56	39.00	39.52
3038	AMEX	IYE	Tue, Jul 17, 2012	38.87	39.20	38.33	39.18
3037	AMEX	IYE	Mon, Jul 16, 2012	38.44	38.84	38.23	38.69
3036	AMEX	IYE	Fri, Jul 13, 2012	38.06	38.59	38.02	38.58
3035	AMEX	IYE	Thu, Jul 12, 2012	37.59	38.10	37.47	37.91
3034	AMEX	IYE	Wed, Jul 11, 2012	37.65	38.21	37.65	38.06
3033	AMEX	IYE	Tue, Jul 10, 2012	38.42	38.43	37.36	37.55
3032	AMEX	IYE	Mon, Jul 9, 2012	38.23	38.36	37.84	38.13
3031	AMEX	IYE	Fri, Jul 6, 2012	38.17	38.42	38.00	38.27
3030	AMEX	IYE	Thu, Jul 5, 2012	39.01	39.06	38.64	38.73
3029	AMEX	IYE	Tue, Jul 3, 2012	38.64	39.28	38.63	39.28
3028	AMEX	IYE	Mon, Jul 2, 2012	38.28	38.50	37.99	38.35
3027	AMEX	IYE	Fri, Jun 29, 2012	38.13	38.39	37.85	38.34
3026	AMEX	IYE	Thu, Jun 28, 2012	36.70	37.24	36.58	37.20
3025	AMEX	IYE	Wed, Jun 27, 2012	36.44	37.07	36.44	36.95
3024	AMEX	IYE	Tue, Jun 26, 2012	35.91	36.40	35.69	36.25
3023	AMEX	IYE	Mon, Jun 25, 2012	36.12	36.12	35.54	35.85
3022	AMEX	IYE	Fri, Jun 22, 2012	36.63	36.76	36.26	36.64
3021	AMEX	IYE	Thu, Jun 21, 2012	37.95	38.01	36.36	36.40
3020	AMEX	IYE	Wed, Jun 20, 2012	38.09	38.38	37.65	37.99
3019	AMEX	IYE	Tue, Jun 19, 2012	37.87	38.30	37.75	38.13
3018	AMEX	IYE	Mon, Jun 18, 2012	37.75	37.88	37.53	37.77
3017	AMEX	IYE	Fri, Jun 15, 2012	37.63	38.13	37.50	38.10
3016	AMEX	IYE	Thu, Jun 14, 2012	36.88	37.54	36.78	37.40
3015	AMEX	IYE	Wed, Jun 13, 2012	37.08	37.44	36.67	36.81
3014	AMEX	IYE	Tue, Jun 12, 2012	36.98	37.35	36.78	37.28
3013	AMEX	IYE	Mon, Jun 11, 2012	37.61	37.79	36.72	36.73
3012	AMEX	IYE	Fri, Jun 8, 2012	36.98	37.29	36.66	37.26
3011	AMEX	IYE	Thu, Jun 7, 2012	37.69	37.97	37.13	37.23
3010	AMEX	IYE	Wed, Jun 6, 2012	36.43	37.18	36.43	37.18
3009	AMEX	IYE	Tue, Jun 5, 2012	35.68	36.24	35.64	36.03
3008	AMEX	IYE	Mon, Jun 4, 2012	35.89	36.00	35.25	35.75
3007	AMEX	IYE	Fri, Jun 1, 2012	35.88	36.14	35.74	35.81
3006	AMEX	IYE	Thu, May 31, 2012	36.93	37.03	36.05	36.65
3005	AMEX	IYE	Wed, May 30, 2012	37.63	37.66	36.83	36.98
3004	AMEX	IYE	Tue, May 29, 2012	38.01	38.40	37.77	38.12
3003	AMEX	IYE	Fri, May 25, 2012	37.66	37.87	37.48	37.58
3002	AMEX	IYE	Thu, May 24, 2012	37.88	37.90	37.28	37.69
3001	AMEX	IYE	Wed, May 23, 2012	37.29	37.79	36.79	37.77
3000	AMEX	IYE	Tue, May 22, 2012	37.85	38.29	37.38	37.63
2999	AMEX	IYE	Mon, May 21, 2012	37.01	37.77	36.98	37.75
2998	AMEX	IYE	Fri, May 18, 2012	37.37	37.61	36.77	36.90
2997	AMEX	IYE	Thu, May 17, 2012	37.44	37.76	37.17	37.17
2996	AMEX	IYE	Wed, May 16, 2012	37.69	38.20	37.41	37.41
2995	AMEX	IYE	Tue, May 15, 2012	38.16	38.31	37.44	37.55
2994	AMEX	IYE	Mon, May 14, 2012	38.29	38.36	38.05	38.13
2993	AMEX	IYE	Fri, May 11, 2012	38.76	39.32	38.72	38.77
2992	AMEX	IYE	Thu, May 10, 2012	39.25	39.44	38.95	39.00
2991	AMEX	IYE	Wed, May 9, 2012	38.53	39.12	38.36	38.81
2990	AMEX	IYE	Tue, May 8, 2012	38.93	39.18	38.32	39.10
2989	AMEX	IYE	Mon, May 7, 2012	39.15	39.49	38.88	39.26
2988	AMEX	IYE	Fri, May 4, 2012	39.93	39.93	39.20	39.37
2987	AMEX	IYE	Thu, May 3, 2012	40.90	40.93	40.16	40.28
2986	AMEX	IYE	Wed, May 2, 2012	41.20	41.20	40.83	40.92
2985	AMEX	IYE	Tue, May 1, 2012	41.19	41.87	40.99	41.58
2984	AMEX	IYE	Mon, Apr 30, 2012	40.81	41.07	40.69	41.04
2983	AMEX	IYE	Fri, Apr 27, 2012	41.02	41.08	40.72	40.88
2982	AMEX	IYE	Thu, Apr 26, 2012	40.22	40.91	40.22	40.88
2981	AMEX	IYE	Wed, Apr 25, 2012	40.36	40.54	40.13	40.54
2980	AMEX	IYE	Tue, Apr 24, 2012	39.93	40.20	39.80	40.12
2979	AMEX	IYE	Mon, Apr 23, 2012	39.24	39.90	39.15	39.84
2978	AMEX	IYE	Fri, Apr 20, 2012	40.24	40.47	39.87	39.87
2977	AMEX	IYE	Thu, Apr 19, 2012	40.02	40.28	39.78	39.92
2976	AMEX	IYE	Wed, Apr 18, 2012	39.93	40.15	39.90	40.02
2975	AMEX	IYE	Tue, Apr 17, 2012	39.76	40.26	39.76	40.13
2974	AMEX	IYE	Mon, Apr 16, 2012	39.79	39.94	39.25	39.41
2973	AMEX	IYE	Fri, Apr 13, 2012	40.10	40.17	39.59	39.65
2972	AMEX	IYE	Thu, Apr 12, 2012	39.46	40.32	39.46	40.27
2971	AMEX	IYE	Wed, Apr 11, 2012	39.89	39.94	39.37	39.42
2970	AMEX	IYE	Tue, Apr 10, 2012	40.18	40.23	39.35	39.44
2969	AMEX	IYE	Mon, Apr 9, 2012	40.14	40.52	40.08	40.24
2968	AMEX	IYE	Thu, Apr 5, 2012	40.80	41.28	40.68	40.77
2967	AMEX	IYE	Wed, Apr 4, 2012	41.11	41.22	40.78	40.98
2966	AMEX	IYE	Tue, Apr 3, 2012	41.85	41.88	41.15	41.55
2965	AMEX	IYE	Mon, Apr 2, 2012	41.47	42.22	41.38	41.92
2964	AMEX	IYE	Fri, Mar 30, 2012	41.44	41.61	41.14	41.52
2963	AMEX	IYE	Thu, Mar 29, 2012	40.95	41.26	40.63	41.21
2962	AMEX	IYE	Wed, Mar 28, 2012	41.58	41.67	40.89	41.23
2961	AMEX	IYE	Tue, Mar 27, 2012	42.24	42.28	41.74	41.75
2960	AMEX	IYE	Mon, Mar 26, 2012	42.16	42.26	42.00	42.23
2959	AMEX	IYE	Fri, Mar 23, 2012	41.57	42.12	41.42	42.03
2958	AMEX	IYE	Thu, Mar 22, 2012	42.03	42.03	41.35	41.55
2957	AMEX	IYE	Wed, Mar 21, 2012	42.85	42.85	42.34	42.45
2956	AMEX	IYE	Tue, Mar 20, 2012	43.17	43.17	42.83	42.87
2955	AMEX	IYE	Mon, Mar 19, 2012	43.29	43.69	43.20	43.54
2954	AMEX	IYE	Fri, Mar 16, 2012	42.92	43.46	42.89	43.33
2953	AMEX	IYE	Thu, Mar 15, 2012	42.73	42.87	42.45	42.77
2952	AMEX	IYE	Wed, Mar 14, 2012	43.12	43.21	42.59	42.68
2951	AMEX	IYE	Tue, Mar 13, 2012	42.73	43.14	42.42	43.13
2950	AMEX	IYE	Mon, Mar 12, 2012	42.77	42.77	42.37	42.55
2949	AMEX	IYE	Fri, Mar 9, 2012	42.91	43.12	42.68	42.75
2948	AMEX	IYE	Thu, Mar 8, 2012	42.66	42.96	42.54	42.79
2947	AMEX	IYE	Wed, Mar 7, 2012	42.36	42.65	42.12	42.54
2946	AMEX	IYE	Tue, Mar 6, 2012	42.29	42.32	41.91	42.21
2945	AMEX	IYE	Mon, Mar 5, 2012	42.98	42.98	42.51	42.94
2944	AMEX	IYE	Fri, Mar 2, 2012	43.40	43.56	42.94	43.15
2943	AMEX	IYE	Thu, Mar 1, 2012	43.27	43.64	43.26	43.56
2942	AMEX	IYE	Wed, Feb 29, 2012	43.76	43.83	43.00	43.15
2941	AMEX	IYE	Tue, Feb 28, 2012	43.71	43.90	43.39	43.63
2940	AMEX	IYE	Mon, Feb 27, 2012	43.62	43.93	43.39	43.75
2939	AMEX	IYE	Fri, Feb 24, 2012	43.76	43.98	43.73	43.85
2938	AMEX	IYE	Thu, Feb 23, 2012	43.49	43.70	43.16	43.66
2937	AMEX	IYE	Wed, Feb 22, 2012	43.36	43.66	43.29	43.39
2936	AMEX	IYE	Tue, Feb 21, 2012	43.32	43.50	43.17	43.28
2935	AMEX	IYE	Fri, Feb 17, 2012	43.23	43.23	42.80	43.06
2934	AMEX	IYE	Thu, Feb 16, 2012	42.31	42.94	42.15	42.89
2933	AMEX	IYE	Wed, Feb 15, 2012	42.50	42.59	42.18	42.27
2932	AMEX	IYE	Tue, Feb 14, 2012	42.15	42.40	42.02	42.35
2931	AMEX	IYE	Mon, Feb 13, 2012	42.25	42.35	41.92	42.23
2930	AMEX	IYE	Fri, Feb 10, 2012	41.88	41.96	41.71	41.86
2929	AMEX	IYE	Thu, Feb 9, 2012	42.46	42.49	42.02	42.32
2928	AMEX	IYE	Wed, Feb 8, 2012	42.51	42.62	42.06	42.33
2927	AMEX	IYE	Tue, Feb 7, 2012	42.07	42.51	41.71	42.42
2926	AMEX	IYE	Mon, Feb 6, 2012	41.50	42.20	41.42	42.19
2925	AMEX	IYE	Fri, Feb 3, 2012	41.46	41.75	41.27	41.71
2924	AMEX	IYE	Thu, Feb 2, 2012	40.84	41.12	40.65	40.97
2923	AMEX	IYE	Wed, Feb 1, 2012	40.85	41.07	40.63	40.79
2922	AMEX	IYE	Tue, Jan 31, 2012	41.13	41.18	40.43	40.57
2921	AMEX	IYE	Mon, Jan 30, 2012	40.65	40.89	40.34	40.89
2920	AMEX	IYE	Fri, Jan 27, 2012	40.98	41.25	40.96	41.08
2919	AMEX	IYE	Thu, Jan 26, 2012	42.00	42.05	41.05	41.17
2918	AMEX	IYE	Wed, Jan 25, 2012	41.21	41.89	40.75	41.83
2917	AMEX	IYE	Tue, Jan 24, 2012	41.01	41.33	40.91	41.29
2916	AMEX	IYE	Mon, Jan 23, 2012	41.19	41.51	41.15	41.40
2915	AMEX	IYE	Fri, Jan 20, 2012	41.14	41.26	40.80	41.09
2914	AMEX	IYE	Thu, Jan 19, 2012	41.14	41.28	40.95	41.15
2913	AMEX	IYE	Wed, Jan 18, 2012	40.13	40.97	40.09	40.96
2912	AMEX	IYE	Tue, Jan 17, 2012	40.47	40.62	40.18	40.29
2911	AMEX	IYE	Fri, Jan 13, 2012	39.91	40.02	39.61	40.01
2910	AMEX	IYE	Thu, Jan 12, 2012	40.34	40.49	40.04	40.16
2909	AMEX	IYE	Wed, Jan 11, 2012	40.89	40.91	40.43	40.56
2908	AMEX	IYE	Tue, Jan 10, 2012	41.26	41.39	40.99	41.10
2907	AMEX	IYE	Mon, Jan 9, 2012	40.55	40.81	40.54	40.75
2906	AMEX	IYE	Fri, Jan 6, 2012	40.81	40.88	40.50	40.54
2905	AMEX	IYE	Thu, Jan 5, 2012	40.75	40.82	40.32	40.73
2904	AMEX	IYE	Wed, Jan 4, 2012	40.69	41.04	40.53	40.96
2903	AMEX	IYE	Tue, Jan 3, 2012	40.68	41.07	40.61	40.86
2902	AMEX	IYE	Fri, Dec 30, 2011	39.76	40.00	39.76	39.83
2901	AMEX	IYE	Thu, Dec 29, 2011	39.44	39.91	39.44	39.85
2900	AMEX	IYE	Wed, Dec 28, 2011	40.20	40.27	39.39	39.43
2899	AMEX	IYE	Tue, Dec 27, 2011	40.09	40.35	40.04	40.19
2898	AMEX	IYE	Fri, Dec 23, 2011	39.99	40.12	39.81	40.12
2897	AMEX	IYE	Thu, Dec 22, 2011	39.53	39.91	39.45	39.82
2896	AMEX	IYE	Wed, Dec 21, 2011	39.05	39.58	38.84	39.48
2895	AMEX	IYE	Tue, Dec 20, 2011	38.25	39.12	38.25	39.05
2894	AMEX	IYE	Mon, Dec 19, 2011	38.23	38.28	37.46	37.56
2893	AMEX	IYE	Fri, Dec 16, 2011	38.13	38.35	37.84	38.20
2892	AMEX	IYE	Thu, Dec 15, 2011	38.29	38.41	37.68	37.80
2891	AMEX	IYE	Wed, Dec 14, 2011	38.52	38.70	37.71	37.92
2890	AMEX	IYE	Tue, Dec 13, 2011	39.56	40.10	38.77	39.01
2889	AMEX	IYE	Mon, Dec 12, 2011	39.90	39.90	38.82	39.34
2888	AMEX	IYE	Fri, Dec 9, 2011	39.62	40.41	39.58	40.29
2887	AMEX	IYE	Thu, Dec 8, 2011	40.15	40.38	39.29	39.39
2886	AMEX	IYE	Wed, Dec 7, 2011	40.65	40.76	40.16	40.43
2885	AMEX	IYE	Tue, Dec 6, 2011	40.67	41.08	40.44	40.77
2884	AMEX	IYE	Mon, Dec 5, 2011	40.86	41.18	40.41	40.73
2883	AMEX	IYE	Fri, Dec 2, 2011	40.67	40.79	40.16	40.20
2882	AMEX	IYE	Thu, Dec 1, 2011	40.29	40.71	40.03	40.23
2881	AMEX	IYE	Wed, Nov 30, 2011	39.70	40.50	39.68	40.41
2880	AMEX	IYE	Tue, Nov 29, 2011	38.00	38.71	37.90	38.42
2879	AMEX	IYE	Mon, Nov 28, 2011	37.78	38.11	37.55	37.82
2878	AMEX	IYE	Fri, Nov 25, 2011	36.76	37.16	36.55	36.55
2877	AMEX	IYE	Wed, Nov 23, 2011	37.39	37.44	36.82	36.82
2876	AMEX	IYE	Tue, Nov 22, 2011	38.17	38.46	37.71	37.96
2875	AMEX	IYE	Mon, Nov 21, 2011	38.34	38.50	37.75	38.36
2874	AMEX	IYE	Fri, Nov 18, 2011	39.46	39.59	38.74	39.01
2873	AMEX	IYE	Thu, Nov 17, 2011	40.00	40.27	38.88	39.19
2872	AMEX	IYE	Wed, Nov 16, 2011	40.22	41.06	40.00	40.12
2871	AMEX	IYE	Tue, Nov 15, 2011	40.43	40.91	40.28	40.60
2870	AMEX	IYE	Mon, Nov 14, 2011	40.85	40.93	40.26	40.60
2869	AMEX	IYE	Fri, Nov 11, 2011	40.81	41.25	40.81	41.09
2868	AMEX	IYE	Thu, Nov 10, 2011	40.22	40.59	39.57	40.33
2867	AMEX	IYE	Wed, Nov 9, 2011	40.17	40.61	39.56	39.62
2866	AMEX	IYE	Tue, Nov 8, 2011	41.10	41.46	40.58	41.41
2865	AMEX	IYE	Mon, Nov 7, 2011	40.66	41.01	40.11	40.81
2864	AMEX	IYE	Fri, Nov 4, 2011	40.20	40.63	39.84	40.56
2863	AMEX	IYE	Thu, Nov 3, 2011	40.08	40.63	39.58	40.54
2862	AMEX	IYE	Wed, Nov 2, 2011	39.36	39.70	39.04	39.61
2861	AMEX	IYE	Tue, Nov 1, 2011	38.26	39.04	37.89	38.51
2860	AMEX	IYE	Mon, Oct 31, 2011	40.89	40.92	39.72	39.72
2859	AMEX	IYE	Fri, Oct 28, 2011	41.00	41.66	40.90	41.56
2858	AMEX	IYE	Thu, Oct 27, 2011	40.81	41.75	40.67	41.18
2857	AMEX	IYE	Wed, Oct 26, 2011	39.46	39.93	38.70	39.80
2856	AMEX	IYE	Tue, Oct 25, 2011	39.67	39.79	38.78	38.95
2855	AMEX	IYE	Mon, Oct 24, 2011	39.45	39.87	39.32	39.80
2854	AMEX	IYE	Fri, Oct 21, 2011	39.08	39.44	38.88	39.29
2853	AMEX	IYE	Thu, Oct 20, 2011	38.32	38.72	37.83	38.56
2852	AMEX	IYE	Wed, Oct 19, 2011	38.52	39.07	38.15	38.28
2851	AMEX	IYE	Tue, Oct 18, 2011	37.50	38.92	37.14	38.68
2850	AMEX	IYE	Mon, Oct 17, 2011	38.07	38.16	37.48	37.55
2849	AMEX	IYE	Fri, Oct 14, 2011	37.45	38.20	37.43	38.20
2848	AMEX	IYE	Thu, Oct 13, 2011	36.55	36.96	36.16	36.80
2847	AMEX	IYE	Wed, Oct 12, 2011	36.85	37.38	36.69	36.90
2846	AMEX	IYE	Tue, Oct 11, 2011	36.24	36.97	36.24	36.55
2845	AMEX	IYE	Mon, Oct 10, 2011	35.67	36.58	35.67	36.58
2844	AMEX	IYE	Fri, Oct 7, 2011	35.65	35.71	34.74	34.97
2843	AMEX	IYE	Thu, Oct 6, 2011	34.66	35.51	34.38	35.44
2842	AMEX	IYE	Wed, Oct 5, 2011	33.86	34.92	33.44	34.82
2841	AMEX	IYE	Tue, Oct 4, 2011	32.10	33.76	31.44	33.69
2840	AMEX	IYE	Mon, Oct 3, 2011	33.45	33.80	32.67	32.67
2839	AMEX	IYE	Fri, Sep 30, 2011	34.19	34.69	33.88	33.88
2838	AMEX	IYE	Thu, Sep 29, 2011	35.27	35.34	34.14	34.86
2837	AMEX	IYE	Wed, Sep 28, 2011	35.59	35.93	34.39	34.45
2836	AMEX	IYE	Tue, Sep 27, 2011	36.07	36.45	35.34	35.56
2835	AMEX	IYE	Mon, Sep 26, 2011	34.17	35.09	33.50	35.05
2834	AMEX	IYE	Fri, Sep 23, 2011	33.77	34.32	33.61	33.83
2833	AMEX	IYE	Thu, Sep 22, 2011	35.05	35.06	33.70	34.34
2832	AMEX	IYE	Wed, Sep 21, 2011	37.72	37.84	36.29	36.29
2831	AMEX	IYE	Tue, Sep 20, 2011	38.22	38.63	37.77	37.82
2830	AMEX	IYE	Mon, Sep 19, 2011	37.82	38.32	37.33	38.05
2829	AMEX	IYE	Fri, Sep 16, 2011	38.75	38.92	38.19	38.63
2828	AMEX	IYE	Thu, Sep 15, 2011	38.44	38.66	38.05	38.63
2827	AMEX	IYE	Wed, Sep 14, 2011	37.63	38.44	36.98	37.96
2826	AMEX	IYE	Tue, Sep 13, 2011	37.39	37.62	36.79	37.39
2825	AMEX	IYE	Mon, Sep 12, 2011	36.44	37.26	36.24	37.26
2824	AMEX	IYE	Fri, Sep 9, 2011	37.84	38.00	36.83	37.06
2823	AMEX	IYE	Thu, Sep 8, 2011	38.58	39.10	38.13	38.33
2822	AMEX	IYE	Wed, Sep 7, 2011	38.05	38.77	37.98	38.77
2821	AMEX	IYE	Tue, Sep 6, 2011	36.51	37.44	36.34	37.37
2820	AMEX	IYE	Fri, Sep 2, 2011	38.01	38.18	37.53	37.82
2819	AMEX	IYE	Thu, Sep 1, 2011	39.20	39.70	38.78	38.86
2818	AMEX	IYE	Wed, Aug 31, 2011	39.24	39.69	38.83	39.13
2817	AMEX	IYE	Tue, Aug 30, 2011	38.38	39.15	38.15	38.92
2816	AMEX	IYE	Mon, Aug 29, 2011	38.19	38.75	37.95	38.71
2815	AMEX	IYE	Fri, Aug 26, 2011	36.62	37.78	36.15	37.57
2814	AMEX	IYE	Thu, Aug 25, 2011	38.00	38.21	36.72	36.90
2813	AMEX	IYE	Wed, Aug 24, 2011	37.48	37.80	37.05	37.79
2812	AMEX	IYE	Tue, Aug 23, 2011	36.19	37.60	35.99	37.60
2811	AMEX	IYE	Mon, Aug 22, 2011	37.31	37.31	35.82	35.95
2810	AMEX	IYE	Fri, Aug 19, 2011	36.39	37.45	36.13	36.18
2809	AMEX	IYE	Thu, Aug 18, 2011	37.88	38.01	36.55	36.92
2808	AMEX	IYE	Wed, Aug 17, 2011	39.43	39.76	38.92	39.20
2807	AMEX	IYE	Tue, Aug 16, 2011	39.07	39.50	38.58	38.99
2806	AMEX	IYE	Mon, Aug 15, 2011	38.85	39.68	38.85	39.65
2805	AMEX	IYE	Fri, Aug 12, 2011	38.68	38.81	38.17	38.32
2804	AMEX	IYE	Thu, Aug 11, 2011	36.55	38.61	36.25	38.06
2803	AMEX	IYE	Wed, Aug 10, 2011	37.00	37.68	36.10	36.18
2802	AMEX	IYE	Tue, Aug 9, 2011	36.52	37.56	35.07	37.49
2801	AMEX	IYE	Mon, Aug 8, 2011	37.42	38.09	35.68	35.84
2800	AMEX	IYE	Fri, Aug 5, 2011	39.82	40.11	37.61	39.11
2799	AMEX	IYE	Thu, Aug 4, 2011	41.45	41.45	39.15	39.28
2798	AMEX	IYE	Wed, Aug 3, 2011	42.49	42.49	41.24	42.17
2797	AMEX	IYE	Tue, Aug 2, 2011	43.21	43.72	42.39	42.43
2796	AMEX	IYE	Mon, Aug 1, 2011	44.36	44.36	43.14	43.57
2795	AMEX	IYE	Fri, Jul 29, 2011	43.49	43.95	43.34	43.60
2794	AMEX	IYE	Thu, Jul 28, 2011	44.05	44.57	43.95	44.05
2793	AMEX	IYE	Wed, Jul 27, 2011	44.89	44.97	44.26	44.33
2792	AMEX	IYE	Tue, Jul 26, 2011	45.49	45.60	45.06	45.21
2791	AMEX	IYE	Mon, Jul 25, 2011	45.00	45.69	44.99	45.39
2790	AMEX	IYE	Fri, Jul 22, 2011	45.41	45.61	45.14	45.54
2789	AMEX	IYE	Thu, Jul 21, 2011	44.78	45.38	44.75	45.33
2788	AMEX	IYE	Wed, Jul 20, 2011	44.78	44.80	44.43	44.51
2787	AMEX	IYE	Tue, Jul 19, 2011	44.08	44.62	44.08	44.59
2786	AMEX	IYE	Mon, Jul 18, 2011	43.86	43.91	43.54	43.83
2785	AMEX	IYE	Fri, Jul 15, 2011	43.43	44.08	43.42	44.07
2784	AMEX	IYE	Thu, Jul 14, 2011	43.56	43.66	42.83	42.87
2783	AMEX	IYE	Wed, Jul 13, 2011	42.94	43.74	42.94	43.15
2782	AMEX	IYE	Tue, Jul 12, 2011	42.76	43.40	42.75	42.82
2781	AMEX	IYE	Mon, Jul 11, 2011	43.15	43.32	42.79	42.97
2780	AMEX	IYE	Fri, Jul 8, 2011	43.49	43.92	43.48	43.89
2779	AMEX	IYE	Thu, Jul 7, 2011	44.06	44.30	43.89	44.20
2778	AMEX	IYE	Wed, Jul 6, 2011	43.65	43.66	43.29	43.61
2777	AMEX	IYE	Tue, Jul 5, 2011	43.48	43.90	43.44	43.71
2776	AMEX	IYE	Fri, Jul 1, 2011	42.99	43.52	42.64	43.52
2775	AMEX	IYE	Thu, Jun 30, 2011	42.61	43.12	42.61	43.06
2774	AMEX	IYE	Wed, Jun 29, 2011	42.05	42.69	41.91	42.46
2773	AMEX	IYE	Tue, Jun 28, 2011	41.07	41.95	41.07	41.89
2772	AMEX	IYE	Mon, Jun 27, 2011	40.40	40.99	40.33	40.78
2771	AMEX	IYE	Fri, Jun 24, 2011	41.30	41.38	40.51	40.56
2770	AMEX	IYE	Thu, Jun 23, 2011	41.10	41.50	40.43	41.47
2769	AMEX	IYE	Wed, Jun 22, 2011	41.91	42.44	41.81	41.91
2768	AMEX	IYE	Tue, Jun 21, 2011	41.55	42.27	41.54	42.07
2767	AMEX	IYE	Mon, Jun 20, 2011	40.88	41.37	40.84	41.25
2766	AMEX	IYE	Fri, Jun 17, 2011	41.58	41.65	40.91	41.14
2765	AMEX	IYE	Thu, Jun 16, 2011	41.17	41.60	40.89	41.26
2764	AMEX	IYE	Wed, Jun 15, 2011	41.58	41.96	40.94	41.20
2763	AMEX	IYE	Tue, Jun 14, 2011	41.75	42.28	41.75	42.07
2762	AMEX	IYE	Mon, Jun 13, 2011	41.91	42.15	40.87	41.25
2761	AMEX	IYE	Fri, Jun 10, 2011	42.34	42.41	41.80	41.88
2760	AMEX	IYE	Thu, Jun 9, 2011	42.34	42.88	42.25	42.66
2759	AMEX	IYE	Wed, Jun 8, 2011	42.05	42.61	42.05	42.14
2758	AMEX	IYE	Tue, Jun 7, 2011	42.33	42.49	41.92	41.96
2757	AMEX	IYE	Mon, Jun 6, 2011	42.77	42.95	41.93	42.00
2756	AMEX	IYE	Fri, Jun 3, 2011	42.28	43.31	42.24	42.92
2755	AMEX	IYE	Thu, Jun 2, 2011	43.03	43.30	42.50	42.90
2754	AMEX	IYE	Wed, Jun 1, 2011	43.92	44.07	42.87	42.98
2753	AMEX	IYE	Tue, May 31, 2011	44.17	44.31	43.54	44.02
2752	AMEX	IYE	Fri, May 27, 2011	43.71	43.97	43.39	43.54
2751	AMEX	IYE	Thu, May 26, 2011	43.12	43.53	42.89	43.41
2750	AMEX	IYE	Wed, May 25, 2011	42.42	43.45	42.40	43.22
2749	AMEX	IYE	Tue, May 24, 2011	42.40	43.02	42.40	42.59
2748	AMEX	IYE	Mon, May 23, 2011	41.95	42.22	41.80	42.06
2747	AMEX	IYE	Fri, May 20, 2011	42.69	43.03	42.19	42.71
2746	AMEX	IYE	Thu, May 19, 2011	42.80	43.07	42.40	42.76
2745	AMEX	IYE	Wed, May 18, 2011	42.00	42.95	41.89	42.66
2744	AMEX	IYE	Tue, May 17, 2011	41.60	42.04	41.33	41.81
2743	AMEX	IYE	Mon, May 16, 2011	42.03	42.67	41.76	41.85
2742	AMEX	IYE	Fri, May 13, 2011	42.53	42.73	41.80	42.23
2741	AMEX	IYE	Thu, May 12, 2011	42.16	42.66	41.59	42.38
2740	AMEX	IYE	Wed, May 11, 2011	43.40	43.40	42.12	42.41
2739	AMEX	IYE	Tue, May 10, 2011	43.48	43.82	43.10	43.64
2738	AMEX	IYE	Mon, May 9, 2011	42.91	43.64	42.83	43.44
2737	AMEX	IYE	Fri, May 6, 2011	42.96	43.63	42.30	42.68
2736	AMEX	IYE	Thu, May 5, 2011	42.85	43.24	42.09	42.55
2735	AMEX	IYE	Wed, May 4, 2011	44.10	44.13	43.10	43.46
2734	AMEX	IYE	Tue, May 3, 2011	45.00	45.07	43.87	44.24
2733	AMEX	IYE	Mon, May 2, 2011	46.03	46.12	45.06	45.33
2732	AMEX	IYE	Fri, Apr 29, 2011	45.37	46.01	45.36	46.01
2731	AMEX	IYE	Thu, Apr 28, 2011	45.22	45.43	44.93	45.24
2730	AMEX	IYE	Wed, Apr 27, 2011	45.58	45.59	44.61	45.34
2729	AMEX	IYE	Tue, Apr 26, 2011	44.95	45.43	44.90	45.40
2728	AMEX	IYE	Mon, Apr 25, 2011	45.13	45.18	44.67	44.92
2727	AMEX	IYE	Thu, Apr 21, 2011	45.02	45.19	44.79	45.17
2726	AMEX	IYE	Wed, Apr 20, 2011	44.70	44.93	44.53	44.91
2725	AMEX	IYE	Tue, Apr 19, 2011	43.46	44.01	43.46	43.95
2724	AMEX	IYE	Mon, Apr 18, 2011	43.54	43.68	43.03	43.48
2723	AMEX	IYE	Fri, Apr 15, 2011	43.99	44.24	43.60	44.15
2722	AMEX	IYE	Thu, Apr 14, 2011	43.23	43.91	43.13	43.79
2721	AMEX	IYE	Wed, Apr 13, 2011	43.78	43.88	43.20	43.50
2720	AMEX	IYE	Tue, Apr 12, 2011	44.21	44.22	43.12	43.39
2719	AMEX	IYE	Mon, Apr 11, 2011	45.51	45.68	44.57	44.70
2718	AMEX	IYE	Fri, Apr 8, 2011	45.74	45.91	45.32	45.57
2717	AMEX	IYE	Thu, Apr 7, 2011	45.32	45.56	45.00	45.40
2716	AMEX	IYE	Wed, Apr 6, 2011	46.10	46.12	45.18	45.38
2715	AMEX	IYE	Tue, Apr 5, 2011	45.59	46.03	45.57	45.83
2714	AMEX	IYE	Mon, Apr 4, 2011	45.78	45.86	45.59	45.66
2713	AMEX	IYE	Fri, Apr 1, 2011	45.85	45.93	45.48	45.62
2712	AMEX	IYE	Thu, Mar 31, 2011	45.86	46.03	45.44	45.44
2711	AMEX	IYE	Wed, Mar 30, 2011	45.54	45.75	45.17	45.54
2710	AMEX	IYE	Tue, Mar 29, 2011	44.68	45.31	44.47	45.22
2709	AMEX	IYE	Mon, Mar 28, 2011	44.74	45.18	44.61	44.69
2708	AMEX	IYE	Fri, Mar 25, 2011	44.42	44.89	44.27	44.76
2707	AMEX	IYE	Thu, Mar 24, 2011	44.53	44.60	44.10	44.49
2706	AMEX	IYE	Wed, Mar 23, 2011	44.32	44.48	44.00	44.35
2705	AMEX	IYE	Tue, Mar 22, 2011	44.50	44.54	44.18	44.31
2704	AMEX	IYE	Mon, Mar 21, 2011	43.89	44.43	43.80	44.43
2703	AMEX	IYE	Fri, Mar 18, 2011	43.83	43.89	43.08	43.19
2702	AMEX	IYE	Thu, Mar 17, 2011	42.76	43.48	42.61	43.28
2701	AMEX	IYE	Wed, Mar 16, 2011	42.94	43.23	41.64	42.05
2700	AMEX	IYE	Tue, Mar 15, 2011	41.88	43.19	41.68	42.87
2699	AMEX	IYE	Mon, Mar 14, 2011	42.80	43.30	42.50	43.22
2698	AMEX	IYE	Fri, Mar 11, 2011	41.93	43.32	41.84	43.03
2697	AMEX	IYE	Thu, Mar 10, 2011	43.29	43.33	42.19	42.33
2696	AMEX	IYE	Wed, Mar 9, 2011	44.07	44.28	43.74	43.87
2695	AMEX	IYE	Tue, Mar 8, 2011	44.52	44.52	43.74	44.17
2694	AMEX	IYE	Mon, Mar 7, 2011	45.00	45.27	44.26	44.49
2693	AMEX	IYE	Fri, Mar 4, 2011	45.09	45.09	44.45	44.76
2692	AMEX	IYE	Thu, Mar 3, 2011	44.66	45.08	44.53	45.03
2691	AMEX	IYE	Wed, Mar 2, 2011	44.08	44.45	43.70	44.42
2690	AMEX	IYE	Tue, Mar 1, 2011	45.25	45.32	44.17	44.21
2689	AMEX	IYE	Mon, Feb 28, 2011	44.90	45.11	44.56	44.98
2688	AMEX	IYE	Fri, Feb 25, 2011	44.20	44.70	44.10	44.70
2687	AMEX	IYE	Thu, Feb 24, 2011	44.87	44.87	43.82	44.05
2686	AMEX	IYE	Wed, Feb 23, 2011	44.09	44.98	44.07	44.70
2685	AMEX	IYE	Tue, Feb 22, 2011	44.50	44.88	43.66	43.85
2684	AMEX	IYE	Fri, Feb 18, 2011	44.22	44.33	43.86	44.22
2683	AMEX	IYE	Thu, Feb 17, 2011	43.63	44.13	43.53	44.01
2682	AMEX	IYE	Wed, Feb 16, 2011	43.29	43.64	43.11	43.55
2681	AMEX	IYE	Tue, Feb 15, 2011	43.49	43.53	42.88	43.05
2680	AMEX	IYE	Mon, Feb 14, 2011	42.55	43.55	42.51	43.47
2679	AMEX	IYE	Fri, Feb 11, 2011	42.42	42.78	42.32	42.56
2678	AMEX	IYE	Thu, Feb 10, 2011	41.96	42.62	41.91	42.52
2677	AMEX	IYE	Wed, Feb 9, 2011	42.43	42.57	41.88	42.14
2676	AMEX	IYE	Tue, Feb 8, 2011	42.78	42.78	42.32	42.66
2675	AMEX	IYE	Mon, Feb 7, 2011	42.75	43.12	42.72	42.82
2674	AMEX	IYE	Fri, Feb 4, 2011	42.72	42.74	42.30	42.51
2673	AMEX	IYE	Thu, Feb 3, 2011	42.62	42.70	42.13	42.67
2672	AMEX	IYE	Wed, Feb 2, 2011	42.52	42.90	42.37	42.64
2671	AMEX	IYE	Tue, Feb 1, 2011	42.13	42.68	42.04	42.64
2670	AMEX	IYE	Mon, Jan 31, 2011	41.11	41.90	40.96	41.88
2669	AMEX	IYE	Fri, Jan 28, 2011	41.01	41.14	40.73	40.81
2668	AMEX	IYE	Thu, Jan 27, 2011	41.17	41.24	40.79	41.01
2667	AMEX	IYE	Wed, Jan 26, 2011	40.34	41.24	40.34	41.12
2666	AMEX	IYE	Tue, Jan 25, 2011	40.27	40.33	39.83	40.21
2665	AMEX	IYE	Mon, Jan 24, 2011	40.27	40.46	40.09	40.37
2664	AMEX	IYE	Fri, Jan 21, 2011	40.45	40.54	40.10	40.30
2663	AMEX	IYE	Thu, Jan 20, 2011	40.08	40.17	39.52	40.08
2662	AMEX	IYE	Wed, Jan 19, 2011	40.95	40.95	40.31	40.36
2661	AMEX	IYE	Tue, Jan 18, 2011	40.53	40.87	40.42	40.83
2660	AMEX	IYE	Fri, Jan 14, 2011	39.98	40.53	39.84	40.51
2659	AMEX	IYE	Thu, Jan 13, 2011	40.19	40.26	39.88	40.00
2658	AMEX	IYE	Wed, Jan 12, 2011	39.94	40.15	39.78	40.10
2657	AMEX	IYE	Tue, Jan 11, 2011	39.22	39.61	39.17	39.60
2656	AMEX	IYE	Mon, Jan 10, 2011	39.00	39.06	38.70	38.97
2655	AMEX	IYE	Fri, Jan 7, 2011	38.95	39.22	38.79	39.10
2654	AMEX	IYE	Thu, Jan 6, 2011	39.31	39.31	38.71	38.85
2653	AMEX	IYE	Wed, Jan 5, 2011	38.82	39.18	38.66	39.13
2652	AMEX	IYE	Tue, Jan 4, 2011	39.47	39.50	38.69	39.02
2651	AMEX	IYE	Mon, Jan 3, 2011	39.35	39.50	39.20	39.26
2650	AMEX	IYE	Fri, Dec 31, 2010	38.99	39.14	38.83	38.96
2649	AMEX	IYE	Thu, Dec 30, 2010	38.97	39.13	38.82	38.98
2648	AMEX	IYE	Wed, Dec 29, 2010	38.75	39.04	38.66	38.93
2647	AMEX	IYE	Tue, Dec 28, 2010	38.61	38.65	38.43	38.62
2646	AMEX	IYE	Mon, Dec 27, 2010	38.47	38.50	38.33	38.45
2645	AMEX	IYE	Thu, Dec 23, 2010	38.51	38.66	38.47	38.60
2644	AMEX	IYE	Wed, Dec 22, 2010	38.51	38.55	38.41	38.53
2643	AMEX	IYE	Tue, Dec 21, 2010	38.38	38.57	38.24	38.52
2642	AMEX	IYE	Mon, Dec 20, 2010	38.02	38.27	37.86	38.20
2641	AMEX	IYE	Fri, Dec 17, 2010	37.96	38.02	37.78	37.94
2640	AMEX	IYE	Thu, Dec 16, 2010	37.73	37.95	37.46	37.94
2639	AMEX	IYE	Wed, Dec 15, 2010	37.84	38.08	37.69	37.70
2638	AMEX	IYE	Tue, Dec 14, 2010	38.16	38.24	37.84	37.96
2637	AMEX	IYE	Mon, Dec 13, 2010	38.06	38.39	38.04	38.09
2636	AMEX	IYE	Fri, Dec 10, 2010	37.73	37.82	37.57	37.80
2635	AMEX	IYE	Thu, Dec 9, 2010	37.78	37.82	37.33	37.63
2634	AMEX	IYE	Wed, Dec 8, 2010	37.77	37.91	37.37	37.54
2633	AMEX	IYE	Tue, Dec 7, 2010	38.26	38.29	37.62	37.68
2632	AMEX	IYE	Mon, Dec 6, 2010	37.66	37.87	37.58	37.79
2631	AMEX	IYE	Fri, Dec 3, 2010	37.37	37.69	37.25	37.66
2630	AMEX	IYE	Thu, Dec 2, 2010	37.00	37.50	36.97	37.47
2629	AMEX	IYE	Wed, Dec 1, 2010	36.50	37.05	36.50	36.96
2628	AMEX	IYE	Tue, Nov 30, 2010	35.65	36.23	35.56	35.94
2627	AMEX	IYE	Mon, Nov 29, 2010	35.70	36.16	35.36	36.09
2626	AMEX	IYE	Fri, Nov 26, 2010	35.97	36.11	35.77	35.87
2625	AMEX	IYE	Wed, Nov 24, 2010	35.91	36.29	35.87	36.25
2624	AMEX	IYE	Tue, Nov 23, 2010	35.83	35.83	35.37	35.68
2623	AMEX	IYE	Mon, Nov 22, 2010	36.32	36.37	35.70	36.36
2622	AMEX	IYE	Fri, Nov 19, 2010	36.20	36.49	35.86	36.48
2621	AMEX	IYE	Thu, Nov 18, 2010	35.99	36.29	35.87	36.24
2620	AMEX	IYE	Wed, Nov 17, 2010	35.32	35.68	35.19	35.49
2619	AMEX	IYE	Tue, Nov 16, 2010	35.72	35.72	35.10	35.35
2618	AMEX	IYE	Mon, Nov 15, 2010	36.32	36.43	36.04	36.07
2617	AMEX	IYE	Fri, Nov 12, 2010	36.38	36.53	35.90	36.20
2616	AMEX	IYE	Thu, Nov 11, 2010	36.20	36.74	36.19	36.74
2615	AMEX	IYE	Wed, Nov 10, 2010	36.01	36.41	35.69	36.39
2614	AMEX	IYE	Tue, Nov 9, 2010	36.10	36.38	35.73	35.92
2613	AMEX	IYE	Mon, Nov 8, 2010	35.57	35.94	35.53	35.93
2612	AMEX	IYE	Fri, Nov 5, 2010	35.63	35.75	35.49	35.75
2611	AMEX	IYE	Thu, Nov 4, 2010	35.01	35.64	35.01	35.61
2610	AMEX	IYE	Wed, Nov 3, 2010	34.61	34.63	34.13	34.59
2609	AMEX	IYE	Tue, Nov 2, 2010	34.38	34.65	34.26	34.51
2608	AMEX	IYE	Mon, Nov 1, 2010	34.33	34.55	33.95	34.12
2607	AMEX	IYE	Fri, Oct 29, 2010	33.84	34.07	33.75	33.99
2606	AMEX	IYE	Thu, Oct 28, 2010	34.34	34.37	33.89	34.02
2605	AMEX	IYE	Wed, Oct 27, 2010	33.94	34.05	33.60	34.03
2604	AMEX	IYE	Tue, Oct 26, 2010	34.04	34.24	33.96	34.21
2603	AMEX	IYE	Mon, Oct 25, 2010	34.38	34.59	34.11	34.14
2602	AMEX	IYE	Fri, Oct 22, 2010	33.99	34.21	33.96	34.09
2601	AMEX	IYE	Thu, Oct 21, 2010	34.06	34.29	33.58	33.88
2600	AMEX	IYE	Wed, Oct 20, 2010	33.62	34.11	33.59	33.95
2599	AMEX	IYE	Tue, Oct 19, 2010	33.92	33.92	33.24	33.51
2598	AMEX	IYE	Mon, Oct 18, 2010	34.03	34.47	33.96	34.43
2597	AMEX	IYE	Fri, Oct 15, 2010	34.24	34.24	33.75	34.09
2596	AMEX	IYE	Thu, Oct 14, 2010	34.02	34.25	33.78	34.03
2595	AMEX	IYE	Wed, Oct 13, 2010	33.89	34.18	33.80	34.01
2594	AMEX	IYE	Tue, Oct 12, 2010	33.55	33.78	33.19	33.64
2593	AMEX	IYE	Mon, Oct 11, 2010	33.59	33.79	33.56	33.65
2592	AMEX	IYE	Fri, Oct 8, 2010	33.19	33.67	33.09	33.58
2591	AMEX	IYE	Thu, Oct 7, 2010	33.48	33.54	32.97	33.16
2590	AMEX	IYE	Wed, Oct 6, 2010	33.09	33.43	33.07	33.30
2589	AMEX	IYE	Tue, Oct 5, 2010	32.65	33.17	32.65	33.07
2588	AMEX	IYE	Mon, Oct 4, 2010	32.60	32.79	32.18	32.33
2587	AMEX	IYE	Fri, Oct 1, 2010	32.60	32.81	32.49	32.73
2586	AMEX	IYE	Thu, Sep 30, 2010	32.55	32.67	32.07	32.38
2585	AMEX	IYE	Wed, Sep 29, 2010	31.96	32.47	31.93	32.32
2584	AMEX	IYE	Tue, Sep 28, 2010	31.87	32.13	31.56	32.06
2583	AMEX	IYE	Mon, Sep 27, 2010	31.93	32.07	31.82	31.83
2582	AMEX	IYE	Fri, Sep 24, 2010	31.67	32.04	31.48	31.93
2581	AMEX	IYE	Thu, Sep 23, 2010	31.22	31.52	31.12	31.25
2580	AMEX	IYE	Wed, Sep 22, 2010	31.72	32.09	31.57	31.60
2579	AMEX	IYE	Tue, Sep 21, 2010	31.84	31.99	31.59	31.80
2578	AMEX	IYE	Mon, Sep 20, 2010	31.40	31.92	31.29	31.82
2577	AMEX	IYE	Fri, Sep 17, 2010	31.51	31.56	31.24	31.32
2576	AMEX	IYE	Thu, Sep 16, 2010	31.44	31.55	31.25	31.41
2575	AMEX	IYE	Wed, Sep 15, 2010	31.46	31.56	31.25	31.55
2574	AMEX	IYE	Tue, Sep 14, 2010	31.55	31.81	31.50	31.61
2573	AMEX	IYE	Mon, Sep 13, 2010	31.82	31.82	31.48	31.67
2572	AMEX	IYE	Fri, Sep 10, 2010	31.26	31.55	31.26	31.47
2571	AMEX	IYE	Thu, Sep 9, 2010	31.40	31.45	31.06	31.12
2570	AMEX	IYE	Wed, Sep 8, 2010	30.81	31.17	30.81	31.04
2569	AMEX	IYE	Tue, Sep 7, 2010	31.04	31.07	30.73	30.79
2568	AMEX	IYE	Fri, Sep 3, 2010	31.24	31.39	31.03	31.27
2567	AMEX	IYE	Thu, Sep 2, 2010	30.74	30.95	30.55	30.94
2566	AMEX	IYE	Wed, Sep 1, 2010	30.08	30.75	30.08	30.70
2565	AMEX	IYE	Tue, Aug 31, 2010	29.60	29.80	29.44	29.60
2564	AMEX	IYE	Mon, Aug 30, 2010	30.06	30.15	29.72	29.72
2563	AMEX	IYE	Fri, Aug 27, 2010	29.49	30.16	29.12	30.12
2562	AMEX	IYE	Thu, Aug 26, 2010	29.78	29.84	29.23	29.32
2561	AMEX	IYE	Wed, Aug 25, 2010	29.49	29.66	29.15	29.59
2560	AMEX	IYE	Tue, Aug 24, 2010	29.67	30.04	29.57	29.64
2559	AMEX	IYE	Mon, Aug 23, 2010	30.14	30.35	30.07	30.10
2558	AMEX	IYE	Fri, Aug 20, 2010	30.25	30.25	29.81	30.05
2557	AMEX	IYE	Thu, Aug 19, 2010	30.73	30.78	30.26	30.43
2556	AMEX	IYE	Wed, Aug 18, 2010	31.16	31.16	30.64	30.91
2555	AMEX	IYE	Tue, Aug 17, 2010	30.99	31.35	30.87	31.21
2554	AMEX	IYE	Mon, Aug 16, 2010	30.54	30.76	30.36	30.72
2553	AMEX	IYE	Fri, Aug 13, 2010	30.64	30.96	30.64	30.68
2552	AMEX	IYE	Thu, Aug 12, 2010	30.51	30.99	30.48	30.77
2551	AMEX	IYE	Wed, Aug 11, 2010	31.27	31.33	30.87	30.96
2550	AMEX	IYE	Tue, Aug 10, 2010	31.74	32.01	31.58	31.88
2549	AMEX	IYE	Mon, Aug 9, 2010	32.22	32.24	31.98	32.15
2548	AMEX	IYE	Fri, Aug 6, 2010	32.00	32.13	31.57	31.96
2547	AMEX	IYE	Thu, Aug 5, 2010	32.07	32.34	31.96	32.33
2546	AMEX	IYE	Wed, Aug 4, 2010	32.20	32.35	32.00	32.32
2545	AMEX	IYE	Tue, Aug 3, 2010	31.92	32.22	31.77	32.06
2544	AMEX	IYE	Mon, Aug 2, 2010	31.56	32.10	31.50	32.01
2543	AMEX	IYE	Fri, Jul 30, 2010	30.65	31.07	30.65	30.94
2542	AMEX	IYE	Thu, Jul 29, 2010	31.30	31.52	30.76	31.03
2541	AMEX	IYE	Wed, Jul 28, 2010	30.98	31.21	30.93	31.03
2540	AMEX	IYE	Tue, Jul 27, 2010	31.41	31.41	30.85	31.07
2539	AMEX	IYE	Mon, Jul 26, 2010	30.86	31.20	30.82	31.20
2538	AMEX	IYE	Fri, Jul 23, 2010	30.70	30.88	30.34	30.86
2537	AMEX	IYE	Thu, Jul 22, 2010	30.45	30.98	30.43	30.76
2536	AMEX	IYE	Wed, Jul 21, 2010	30.73	30.73	29.91	30.14
2535	AMEX	IYE	Tue, Jul 20, 2010	29.57	30.61	29.57	30.56
2534	AMEX	IYE	Mon, Jul 19, 2010	29.88	30.11	29.68	29.99
2533	AMEX	IYE	Fri, Jul 16, 2010	30.27	30.37	29.65	29.74
2532	AMEX	IYE	Thu, Jul 15, 2010	30.53	30.66	30.04	30.55
2531	AMEX	IYE	Wed, Jul 14, 2010	30.47	30.69	30.25	30.50
2530	AMEX	IYE	Tue, Jul 13, 2010	30.59	30.74	30.43	30.56
2529	AMEX	IYE	Mon, Jul 12, 2010	30.14	30.39	29.94	30.20
2528	AMEX	IYE	Fri, Jul 9, 2010	30.10	30.30	30.03	30.25
2527	AMEX	IYE	Thu, Jul 8, 2010	30.09	30.22	29.64	30.13
2526	AMEX	IYE	Wed, Jul 7, 2010	28.88	29.78	28.88	29.78
2525	AMEX	IYE	Tue, Jul 6, 2010	28.97	29.24	28.49	28.78
2524	AMEX	IYE	Fri, Jul 2, 2010	28.68	28.85	28.28	28.50
2523	AMEX	IYE	Thu, Jul 1, 2010	28.71	28.87	28.07	28.58
2522	AMEX	IYE	Wed, Jun 30, 2010	28.81	29.21	28.60	28.65
2521	AMEX	IYE	Tue, Jun 29, 2010	29.29	29.31	28.67	28.86
2520	AMEX	IYE	Mon, Jun 28, 2010	30.24	30.25	29.73	29.73
2519	AMEX	IYE	Fri, Jun 25, 2010	30.20	30.40	29.77	30.17
2518	AMEX	IYE	Thu, Jun 24, 2010	30.65	30.75	29.98	30.06
2517	AMEX	IYE	Wed, Jun 23, 2010	31.13	31.13	30.75	30.91
2516	AMEX	IYE	Tue, Jun 22, 2010	32.05	32.07	31.09	31.15
2515	AMEX	IYE	Mon, Jun 21, 2010	32.64	32.77	31.86	32.06
2514	AMEX	IYE	Fri, Jun 18, 2010	32.02	32.22	31.77	32.18
2513	AMEX	IYE	Thu, Jun 17, 2010	32.03	32.03	31.62	31.95
2512	AMEX	IYE	Wed, Jun 16, 2010	31.70	32.11	31.62	31.91
2511	AMEX	IYE	Tue, Jun 15, 2010	31.39	31.98	31.30	31.95
2510	AMEX	IYE	Mon, Jun 14, 2010	31.60	31.78	31.04	31.08
2509	AMEX	IYE	Fri, Jun 11, 2010	30.72	31.22	30.70	31.19
2508	AMEX	IYE	Thu, Jun 10, 2010	30.28	31.09	30.28	31.07
2507	AMEX	IYE	Wed, Jun 9, 2010	30.29	30.66	29.48	29.62
2506	AMEX	IYE	Tue, Jun 8, 2010	29.58	30.05	29.27	29.98
2505	AMEX	IYE	Mon, Jun 7, 2010	29.91	30.22	29.49	29.53
2504	AMEX	IYE	Fri, Jun 4, 2010	30.17	30.80	29.57	29.78
2503	AMEX	IYE	Thu, Jun 3, 2010	30.64	30.86	30.11	30.79
2502	AMEX	IYE	Wed, Jun 2, 2010	29.42	30.43	29.35	30.41
2501	AMEX	IYE	Tue, Jun 1, 2010	30.15	30.33	29.17	29.17
2500	AMEX	IYE	Fri, May 28, 2010	31.06	31.11	30.43	30.59
2499	AMEX	IYE	Thu, May 27, 2010	30.65	31.20	30.59	31.17
2498	AMEX	IYE	Wed, May 26, 2010	30.35	30.58	29.85	29.95
2497	AMEX	IYE	Tue, May 25, 2010	29.15	30.03	28.98	30.03
2496	AMEX	IYE	Mon, May 24, 2010	30.61	30.69	29.93	29.96
2495	AMEX	IYE	Fri, May 21, 2010	29.74	30.73	29.57	30.71
2494	AMEX	IYE	Thu, May 20, 2010	30.90	30.95	30.13	30.21
2493	AMEX	IYE	Wed, May 19, 2010	31.73	31.98	31.08	31.58
2492	AMEX	IYE	Tue, May 18, 2010	32.62	32.83	31.76	31.89
2491	AMEX	IYE	Mon, May 17, 2010	32.47	32.66	31.53	32.15
2490	AMEX	IYE	Fri, May 14, 2010	32.85	32.90	31.99	32.41
2489	AMEX	IYE	Thu, May 13, 2010	33.29	33.52	33.00	33.06
2488	AMEX	IYE	Wed, May 12, 2010	33.02	33.42	33.01	33.36
2487	AMEX	IYE	Tue, May 11, 2010	32.71	33.35	32.71	32.93
2486	AMEX	IYE	Mon, May 10, 2010	33.11	33.19	32.60	33.08
2485	AMEX	IYE	Fri, May 7, 2010	32.35	32.72	31.47	31.82
2484	AMEX	IYE	Thu, May 6, 2010	33.34	33.64	0.11	32.35
2483	AMEX	IYE	Wed, May 5, 2010	33.51	34.05	33.35	33.57
2482	AMEX	IYE	Tue, May 4, 2010	34.57	34.59	33.75	34.07
2481	AMEX	IYE	Mon, May 3, 2010	34.76	35.26	34.40	35.01
2480	AMEX	IYE	Fri, Apr 30, 2010	35.11	35.12	34.40	34.66
2479	AMEX	IYE	Thu, Apr 29, 2010	35.25	35.49	34.91	35.04
2478	AMEX	IYE	Wed, Apr 28, 2010	34.96	35.16	34.63	35.09
2477	AMEX	IYE	Tue, Apr 27, 2010	35.57	35.79	34.66	34.67
2476	AMEX	IYE	Mon, Apr 26, 2010	35.86	35.95	35.68	35.69
2475	AMEX	IYE	Fri, Apr 23, 2010	35.05	35.86	35.05	35.86
2474	AMEX	IYE	Thu, Apr 22, 2010	34.69	35.10	34.52	35.06
2473	AMEX	IYE	Wed, Apr 21, 2010	35.15	35.27	34.77	34.98
2472	AMEX	IYE	Tue, Apr 20, 2010	34.59	35.20	34.59	35.13
2471	AMEX	IYE	Mon, Apr 19, 2010	34.09	34.41	33.98	34.39
2470	AMEX	IYE	Fri, Apr 16, 2010	34.69	34.86	34.15	34.34
2469	AMEX	IYE	Thu, Apr 15, 2010	34.82	34.99	34.75	34.91
2468	AMEX	IYE	Wed, Apr 14, 2010	34.66	34.88	34.44	34.88
2467	AMEX	IYE	Tue, Apr 13, 2010	34.59	34.66	34.18	34.48
2466	AMEX	IYE	Mon, Apr 12, 2010	34.53	34.82	34.51	34.66
2465	AMEX	IYE	Fri, Apr 9, 2010	34.40	34.60	34.36	34.58
2464	AMEX	IYE	Thu, Apr 8, 2010	33.82	34.31	33.69	34.24
2463	AMEX	IYE	Wed, Apr 7, 2010	34.33	34.33	33.90	34.02
2462	AMEX	IYE	Tue, Apr 6, 2010	34.29	34.49	34.23	34.41
2461	AMEX	IYE	Mon, Apr 5, 2010	34.02	34.42	33.89	34.38
2460	AMEX	IYE	Thu, Apr 1, 2010	33.50	33.86	33.50	33.79
2459	AMEX	IYE	Wed, Mar 31, 2010	33.10	33.36	33.04	33.23
2458	AMEX	IYE	Tue, Mar 30, 2010	33.09	33.11	32.87	33.08
2457	AMEX	IYE	Mon, Mar 29, 2010	32.58	33.05	32.58	32.99
2456	AMEX	IYE	Fri, Mar 26, 2010	32.48	32.58	32.21	32.40
2455	AMEX	IYE	Thu, Mar 25, 2010	33.11	33.17	32.35	32.38
2454	AMEX	IYE	Wed, Mar 24, 2010	32.98	33.26	32.94	32.99
2453	AMEX	IYE	Tue, Mar 23, 2010	33.09	33.24	32.96	33.22
2452	AMEX	IYE	Mon, Mar 22, 2010	32.76	33.19	32.65	33.08
2451	AMEX	IYE	Fri, Mar 19, 2010	33.61	33.64	32.88	33.17
2450	AMEX	IYE	Thu, Mar 18, 2010	33.98	34.05	33.40	33.56
2449	AMEX	IYE	Wed, Mar 17, 2010	33.85	34.21	33.84	34.00
2448	AMEX	IYE	Tue, Mar 16, 2010	33.54	33.73	33.35	33.70
2447	AMEX	IYE	Mon, Mar 15, 2010	33.59	33.59	33.10	33.39
2446	AMEX	IYE	Fri, Mar 12, 2010	33.89	33.90	33.59	33.72
2445	AMEX	IYE	Thu, Mar 11, 2010	33.64	33.76	33.57	33.72
2444	AMEX	IYE	Wed, Mar 10, 2010	33.50	33.79	33.39	33.71
2443	AMEX	IYE	Tue, Mar 9, 2010	33.27	33.67	33.26	33.47
2442	AMEX	IYE	Mon, Mar 8, 2010	33.53	33.62	33.32	33.45
2441	AMEX	IYE	Fri, Mar 5, 2010	33.22	33.51	33.19	33.50
2440	AMEX	IYE	Thu, Mar 4, 2010	33.07	33.18	32.78	32.91
2439	AMEX	IYE	Wed, Mar 3, 2010	33.03	33.31	33.01	33.01
2438	AMEX	IYE	Tue, Mar 2, 2010	32.87	33.14	32.80	32.94
2437	AMEX	IYE	Mon, Mar 1, 2010	32.56	32.76	32.52	32.71
2436	AMEX	IYE	Fri, Feb 26, 2010	32.42	32.51	32.18	32.37
2435	AMEX	IYE	Thu, Feb 25, 2010	31.94	32.36	31.68	32.32
2434	AMEX	IYE	Wed, Feb 24, 2010	32.25	32.49	32.10	32.40
2433	AMEX	IYE	Tue, Feb 23, 2010	32.55	32.65	32.13	32.22
2432	AMEX	IYE	Mon, Feb 22, 2010	33.26	33.26	32.65	32.72
2431	AMEX	IYE	Fri, Feb 19, 2010	32.91	33.28	32.83	33.15
2430	AMEX	IYE	Thu, Feb 18, 2010	32.84	33.14	32.71	33.08
2429	AMEX	IYE	Wed, Feb 17, 2010	33.04	33.09	32.73	32.88
2428	AMEX	IYE	Tue, Feb 16, 2010	32.60	33.04	32.57	32.88
2427	AMEX	IYE	Fri, Feb 12, 2010	31.90	32.20	31.70	32.15
2426	AMEX	IYE	Thu, Feb 11, 2010	31.75	32.33	31.63	32.29
2425	AMEX	IYE	Wed, Feb 10, 2010	31.92	31.95	31.32	31.79
2424	AMEX	IYE	Tue, Feb 9, 2010	31.74	32.30	31.64	31.91
2423	AMEX	IYE	Mon, Feb 8, 2010	31.56	31.96	31.33	31.33
2422	AMEX	IYE	Fri, Feb 5, 2010	31.60	31.72	30.72	31.59
2421	AMEX	IYE	Thu, Feb 4, 2010	32.66	32.66	31.57	31.61
2420	AMEX	IYE	Wed, Feb 3, 2010	33.16	33.32	32.81	32.91
2419	AMEX	IYE	Tue, Feb 2, 2010	32.93	33.23	32.65	33.22
2418	AMEX	IYE	Mon, Feb 1, 2010	32.10	32.75	32.06	32.72
2417	AMEX	IYE	Fri, Jan 29, 2010	32.42	32.77	31.58	31.78
2416	AMEX	IYE	Thu, Jan 28, 2010	32.76	32.87	31.88	32.22
2415	AMEX	IYE	Wed, Jan 27, 2010	32.68	32.90	32.11	32.58
2414	AMEX	IYE	Tue, Jan 26, 2010	32.70	33.23	32.50	32.75
2413	AMEX	IYE	Mon, Jan 25, 2010	32.98	33.23	32.88	32.95
2412	AMEX	IYE	Fri, Jan 22, 2010	33.37	33.54	32.68	32.71
2411	AMEX	IYE	Thu, Jan 21, 2010	34.17	34.29	33.44	33.52
2410	AMEX	IYE	Wed, Jan 20, 2010	34.34	34.34	33.91	34.13
2409	AMEX	IYE	Tue, Jan 19, 2010	34.37	34.73	34.24	34.67
2408	AMEX	IYE	Fri, Jan 15, 2010	34.65	34.72	34.19	34.41
2407	AMEX	IYE	Thu, Jan 14, 2010	34.61	34.79	34.50	34.72
2406	AMEX	IYE	Wed, Jan 13, 2010	34.48	34.71	34.03	34.66
2405	AMEX	IYE	Tue, Jan 12, 2010	34.59	34.68	34.32	34.46
2404	AMEX	IYE	Mon, Jan 11, 2010	35.28	35.32	34.76	35.02
2403	AMEX	IYE	Fri, Jan 8, 2010	34.67	35.03	34.57	35.03
2402	AMEX	IYE	Thu, Jan 7, 2010	34.75	34.86	34.49	34.75
2401	AMEX	IYE	Wed, Jan 6, 2010	34.45	34.96	34.36	34.89
2400	AMEX	IYE	Tue, Jan 5, 2010	34.25	34.53	34.11	34.52
2399	AMEX	IYE	Mon, Jan 4, 2010	33.76	34.23	33.74	34.23
2398	AMEX	IYE	Thu, Dec 31, 2009	33.66	33.66	33.22	33.24
2397	AMEX	IYE	Wed, Dec 30, 2009	33.50	33.55	33.34	33.54
2396	AMEX	IYE	Tue, Dec 29, 2009	33.89	33.90	33.50	33.57
2395	AMEX	IYE	Mon, Dec 28, 2009	33.88	33.93	33.63	33.78
2394	AMEX	IYE	Thu, Dec 24, 2009	33.60	33.71	33.57	33.66
2393	AMEX	IYE	Wed, Dec 23, 2009	33.46	33.59	33.30	33.53
2392	AMEX	IYE	Tue, Dec 22, 2009	33.39	33.58	33.36	33.44
2391	AMEX	IYE	Mon, Dec 21, 2009	33.20	33.43	33.19	33.32
2390	AMEX	IYE	Fri, Dec 18, 2009	33.08	33.23	32.81	32.98
2389	AMEX	IYE	Thu, Dec 17, 2009	32.93	33.11	32.74	32.89
2388	AMEX	IYE	Wed, Dec 16, 2009	33.06	33.41	33.06	33.15
2387	AMEX	IYE	Tue, Dec 15, 2009	32.78	33.08	32.76	32.97
2386	AMEX	IYE	Mon, Dec 14, 2009	33.07	33.09	32.77	32.83
2385	AMEX	IYE	Fri, Dec 11, 2009	32.84	32.84	32.46	32.63
2384	AMEX	IYE	Thu, Dec 10, 2009	32.60	32.74	32.39	32.63
2383	AMEX	IYE	Wed, Dec 9, 2009	32.34	32.55	31.90	32.30
2382	AMEX	IYE	Tue, Dec 8, 2009	32.59	32.64	32.08	32.29
2381	AMEX	IYE	Mon, Dec 7, 2009	32.72	33.18	32.68	32.85
2380	AMEX	IYE	Fri, Dec 4, 2009	33.57	33.83	32.70	32.91
2379	AMEX	IYE	Thu, Dec 3, 2009	33.65	33.68	33.10	33.10
2378	AMEX	IYE	Wed, Dec 2, 2009	33.90	34.06	33.48	33.65
2377	AMEX	IYE	Tue, Dec 1, 2009	33.85	34.06	33.72	33.83
2376	AMEX	IYE	Mon, Nov 30, 2009	33.29	33.62	33.12	33.34
2375	AMEX	IYE	Fri, Nov 27, 2009	33.15	33.53	32.96	33.35
2374	AMEX	IYE	Wed, Nov 25, 2009	33.83	34.19	33.60	34.15
2373	AMEX	IYE	Tue, Nov 24, 2009	33.62	33.83	33.22	33.79
2372	AMEX	IYE	Mon, Nov 23, 2009	33.83	34.20	33.56	33.65
2371	AMEX	IYE	Fri, Nov 20, 2009	33.27	33.36	32.95	33.17
2370	AMEX	IYE	Thu, Nov 19, 2009	34.01	34.01	33.32	33.49
2369	AMEX	IYE	Wed, Nov 18, 2009	34.46	34.55	34.03	34.22
2368	AMEX	IYE	Tue, Nov 17, 2009	34.39	34.48	34.13	34.37
2367	AMEX	IYE	Mon, Nov 16, 2009	33.98	34.62	33.97	34.45
2366	AMEX	IYE	Fri, Nov 13, 2009	33.47	33.85	33.15	33.60
2365	AMEX	IYE	Thu, Nov 12, 2009	33.98	34.09	33.26	33.37
2364	AMEX	IYE	Wed, Nov 11, 2009	34.47	34.52	33.95	34.11
2363	AMEX	IYE	Tue, Nov 10, 2009	34.08	34.28	33.79	34.09
2362	AMEX	IYE	Mon, Nov 9, 2009	33.93	34.13	33.85	34.08
2361	AMEX	IYE	Fri, Nov 6, 2009	33.20	33.73	33.13	33.45
2360	AMEX	IYE	Thu, Nov 5, 2009	33.23	33.63	33.06	33.59
2359	AMEX	IYE	Wed, Nov 4, 2009	33.34	33.62	32.97	33.03
2358	AMEX	IYE	Tue, Nov 3, 2009	32.25	33.25	32.18	33.09
2357	AMEX	IYE	Mon, Nov 2, 2009	32.66	33.20	32.19	32.66
2356	AMEX	IYE	Fri, Oct 30, 2009	33.61	33.71	32.26	32.42
2355	AMEX	IYE	Thu, Oct 29, 2009	33.08	33.77	32.97	33.74
2354	AMEX	IYE	Wed, Oct 28, 2009	33.88	33.88	32.91	32.97
2353	AMEX	IYE	Tue, Oct 27, 2009	33.85	34.32	33.68	34.00
2352	AMEX	IYE	Mon, Oct 26, 2009	34.31	35.00	33.64	33.72
2351	AMEX	IYE	Fri, Oct 23, 2009	35.09	35.12	34.00	34.24
2350	AMEX	IYE	Thu, Oct 22, 2009	34.59	35.06	34.22	35.00
2349	AMEX	IYE	Wed, Oct 21, 2009	34.58	35.48	34.55	34.72
2348	AMEX	IYE	Tue, Oct 20, 2009	35.16	35.17	34.38	34.82
2347	AMEX	IYE	Mon, Oct 19, 2009	34.72	35.19	34.58	35.11
2346	AMEX	IYE	Fri, Oct 16, 2009	34.57	34.79	34.35	34.67
2345	AMEX	IYE	Thu, Oct 15, 2009	33.91	34.73	33.81	34.72
2344	AMEX	IYE	Wed, Oct 14, 2009	33.91	34.06	33.71	34.00
2343	AMEX	IYE	Tue, Oct 13, 2009	33.50	33.55	32.97	33.47
2342	AMEX	IYE	Mon, Oct 12, 2009	33.36	33.68	33.26	33.33
2341	AMEX	IYE	Fri, Oct 9, 2009	33.02	33.15	32.80	33.07
2340	AMEX	IYE	Thu, Oct 8, 2009	32.49	33.15	32.40	33.06
2339	AMEX	IYE	Wed, Oct 7, 2009	31.99	32.30	31.85	32.30
2338	AMEX	IYE	Tue, Oct 6, 2009	31.83	32.28	31.76	32.09
2337	AMEX	IYE	Mon, Oct 5, 2009	30.65	31.47	30.65	31.37
2336	AMEX	IYE	Fri, Oct 2, 2009	30.44	30.94	30.38	30.71
2335	AMEX	IYE	Thu, Oct 1, 2009	31.78	31.78	30.87	30.93
2334	AMEX	IYE	Wed, Sep 30, 2009	32.12	32.20	31.44	31.84
2333	AMEX	IYE	Tue, Sep 29, 2009	32.09	32.20	31.77	32.00
2332	AMEX	IYE	Mon, Sep 28, 2009	31.65	32.18	31.57	32.11
2331	AMEX	IYE	Fri, Sep 25, 2009	31.48	31.91	31.35	31.59
2330	AMEX	IYE	Thu, Sep 24, 2009	32.08	32.17	31.39	31.61
2329	AMEX	IYE	Wed, Sep 23, 2009	32.72	32.78	32.03	32.07
2328	AMEX	IYE	Tue, Sep 22, 2009	32.76	32.78	32.49	32.67
2327	AMEX	IYE	Mon, Sep 21, 2009	32.10	32.44	31.97	32.41
2326	AMEX	IYE	Fri, Sep 18, 2009	32.76	33.00	32.38	32.66
2325	AMEX	IYE	Thu, Sep 17, 2009	32.88	33.08	32.52	32.70
2324	AMEX	IYE	Wed, Sep 16, 2009	32.38	32.89	32.28	32.89
2323	AMEX	IYE	Tue, Sep 15, 2009	31.89	32.18	31.70	32.14
2322	AMEX	IYE	Mon, Sep 14, 2009	31.28	31.83	31.17	31.82
2321	AMEX	IYE	Fri, Sep 11, 2009	31.72	32.06	31.39	31.67
2320	AMEX	IYE	Thu, Sep 10, 2009	31.10	31.62	31.00	31.61
2319	AMEX	IYE	Wed, Sep 9, 2009	31.08	31.36	30.87	31.05
2318	AMEX	IYE	Tue, Sep 8, 2009	30.75	31.11	30.65	31.03
2317	AMEX	IYE	Fri, Sep 4, 2009	29.72	30.26	29.67	30.21
2316	AMEX	IYE	Thu, Sep 3, 2009	29.82	29.89	29.58	29.71
2315	AMEX	IYE	Wed, Sep 2, 2009	29.60	29.93	29.53	29.53
2314	AMEX	IYE	Tue, Sep 1, 2009	30.14	30.53	29.69	29.74
2313	AMEX	IYE	Mon, Aug 31, 2009	30.41	30.47	30.09	30.31
2312	AMEX	IYE	Fri, Aug 28, 2009	31.16	31.18	30.67	30.85
2311	AMEX	IYE	Thu, Aug 27, 2009	30.83	30.98	30.25	30.89
2310	AMEX	IYE	Wed, Aug 26, 2009	30.57	31.04	30.47	30.96
2309	AMEX	IYE	Tue, Aug 25, 2009	31.47	31.54	30.75	30.81
2308	AMEX	IYE	Mon, Aug 24, 2009	31.19	31.49	31.12	31.25
2307	AMEX	IYE	Fri, Aug 21, 2009	30.51	30.99	30.39	30.87
2306	AMEX	IYE	Thu, Aug 20, 2009	29.85	30.15	29.83	30.04
2305	AMEX	IYE	Wed, Aug 19, 2009	28.99	30.06	28.94	29.79
2304	AMEX	IYE	Tue, Aug 18, 2009	29.14	29.42	29.01	29.33
2303	AMEX	IYE	Mon, Aug 17, 2009	29.26	29.35	28.87	29.03
2302	AMEX	IYE	Fri, Aug 14, 2009	30.42	30.42	29.66	29.96
2301	AMEX	IYE	Thu, Aug 13, 2009	30.31	30.41	29.92	30.40
2300	AMEX	IYE	Wed, Aug 12, 2009	29.70	30.35	29.70	30.11
2299	AMEX	IYE	Tue, Aug 11, 2009	30.11	30.12	29.68	29.77
2298	AMEX	IYE	Mon, Aug 10, 2009	30.05	30.36	29.95	30.24
2297	AMEX	IYE	Fri, Aug 7, 2009	30.54	30.56	30.01	30.13
2296	AMEX	IYE	Thu, Aug 6, 2009	30.56	30.57	29.97	30.18
2295	AMEX	IYE	Wed, Aug 5, 2009	30.76	30.76	30.27	30.43
2294	AMEX	IYE	Tue, Aug 4, 2009	30.71	30.92	30.47	30.78
2293	AMEX	IYE	Mon, Aug 3, 2009	30.63	31.04	30.57	30.85
2292	AMEX	IYE	Fri, Jul 31, 2009	29.72	30.25	29.53	30.11
2291	AMEX	IYE	Thu, Jul 30, 2009	29.78	30.19	29.51	29.91
2290	AMEX	IYE	Wed, Jul 29, 2009	29.76	29.76	29.18	29.47
2289	AMEX	IYE	Tue, Jul 28, 2009	30.21	30.39	29.62	30.16
2288	AMEX	IYE	Mon, Jul 27, 2009	30.65	30.80	30.28	30.60
2287	AMEX	IYE	Fri, Jul 24, 2009	30.08	30.63	30.02	30.63
2286	AMEX	IYE	Thu, Jul 23, 2009	29.32	30.28	29.32	30.17
2285	AMEX	IYE	Wed, Jul 22, 2009	29.30	29.65	29.14	29.37
2284	AMEX	IYE	Tue, Jul 21, 2009	29.63	29.76	29.15	29.61
2283	AMEX	IYE	Mon, Jul 20, 2009	29.17	29.37	28.80	29.30
2282	AMEX	IYE	Fri, Jul 17, 2009	28.62	28.98	28.41	28.97
2281	AMEX	IYE	Thu, Jul 16, 2009	28.29	28.83	28.08	28.73
2280	AMEX	IYE	Wed, Jul 15, 2009	28.00	28.45	27.90	28.42
2279	AMEX	IYE	Tue, Jul 14, 2009	27.40	27.52	27.10	27.44
2278	AMEX	IYE	Mon, Jul 13, 2009	26.69	27.10	26.19	27.05
2277	AMEX	IYE	Fri, Jul 10, 2009	26.41	26.73	26.29	26.64
2276	AMEX	IYE	Thu, Jul 9, 2009	26.95	27.24	26.67	26.90
2275	AMEX	IYE	Wed, Jul 8, 2009	26.59	26.89	26.11	26.57
2274	AMEX	IYE	Tue, Jul 7, 2009	27.24	27.32	26.58	26.64
2273	AMEX	IYE	Mon, Jul 6, 2009	27.10	27.34	26.66	27.34
2272	AMEX	IYE	Thu, Jul 2, 2009	28.13	28.20	27.58	27.58
2271	AMEX	IYE	Wed, Jul 1, 2009	28.95	29.28	28.66	28.69
2270	AMEX	IYE	Tue, Jun 30, 2009	28.89	29.17	28.25	28.64
2269	AMEX	IYE	Mon, Jun 29, 2009	28.80	29.08	28.66	28.86
2268	AMEX	IYE	Fri, Jun 26, 2009	28.65	28.73	28.45	28.49
2267	AMEX	IYE	Thu, Jun 25, 2009	28.07	28.88	28.02	28.77
2266	AMEX	IYE	Wed, Jun 24, 2009	28.29	28.64	28.03	28.14
2265	AMEX	IYE	Tue, Jun 23, 2009	28.16	28.42	27.80	28.15
2264	AMEX	IYE	Mon, Jun 22, 2009	28.97	29.00	27.99	28.04
2263	AMEX	IYE	Fri, Jun 19, 2009	30.02	30.10	29.23	29.47
2262	AMEX	IYE	Thu, Jun 18, 2009	29.83	30.13	29.57	29.74
2261	AMEX	IYE	Wed, Jun 17, 2009	30.10	30.18	29.46	29.80
2260	AMEX	IYE	Tue, Jun 16, 2009	31.27	31.35	30.26	30.31
2259	AMEX	IYE	Mon, Jun 15, 2009	31.22	31.24	30.57	31.00
2258	AMEX	IYE	Fri, Jun 12, 2009	31.75	31.75	31.30	31.70
2257	AMEX	IYE	Thu, Jun 11, 2009	31.49	32.46	31.44	31.98
2256	AMEX	IYE	Wed, Jun 10, 2009	31.57	31.72	30.92	31.25
2255	AMEX	IYE	Tue, Jun 9, 2009	31.16	31.36	30.82	31.12
2254	AMEX	IYE	Mon, Jun 8, 2009	30.59	31.08	30.29	30.84
2253	AMEX	IYE	Fri, Jun 5, 2009	31.55	31.55	30.54	30.89
2252	AMEX	IYE	Thu, Jun 4, 2009	30.84	31.20	30.57	31.11
2251	AMEX	IYE	Wed, Jun 3, 2009	31.30	31.30	30.05	30.44
2250	AMEX	IYE	Tue, Jun 2, 2009	31.73	31.81	31.37	31.65
2249	AMEX	IYE	Mon, Jun 1, 2009	31.26	31.87	31.01	31.73
2248	AMEX	IYE	Fri, May 29, 2009	30.48	30.69	30.19	30.66
2247	AMEX	IYE	Thu, May 28, 2009	29.38	30.29	29.11	30.08
2246	AMEX	IYE	Wed, May 27, 2009	29.55	29.89	29.10	29.14
2245	AMEX	IYE	Tue, May 26, 2009	28.65	29.49	28.28	29.42
2244	AMEX	IYE	Fri, May 22, 2009	29.00	29.29	28.80	28.85
2243	AMEX	IYE	Thu, May 21, 2009	29.25	29.26	28.51	28.83
2242	AMEX	IYE	Wed, May 20, 2009	29.88	30.46	29.55	29.59
2241	AMEX	IYE	Tue, May 19, 2009	29.41	29.84	29.24	29.54
2240	AMEX	IYE	Mon, May 18, 2009	28.85	29.44	28.83	29.44
2239	AMEX	IYE	Fri, May 15, 2009	28.99	29.16	28.24	28.45
2238	AMEX	IYE	Thu, May 14, 2009	28.76	29.31	28.56	29.09
2237	AMEX	IYE	Wed, May 13, 2009	29.49	29.66	28.80	29.00
2236	AMEX	IYE	Tue, May 12, 2009	30.00	30.19	29.36	29.97
2235	AMEX	IYE	Mon, May 11, 2009	30.15	30.15	29.50	29.75
2234	AMEX	IYE	Fri, May 8, 2009	29.95	30.89	29.83	30.61
2233	AMEX	IYE	Thu, May 7, 2009	30.48	30.59	29.04	29.41
2232	AMEX	IYE	Wed, May 6, 2009	29.30	29.97	29.14	29.81
2231	AMEX	IYE	Tue, May 5, 2009	29.08	29.09	28.30	28.73
2230	AMEX	IYE	Mon, May 4, 2009	28.50	29.17	28.25	29.14
2229	AMEX	IYE	Fri, May 1, 2009	27.50	28.27	27.24	28.17
2228	AMEX	IYE	Thu, Apr 30, 2009	27.95	28.08	26.96	27.27
2227	AMEX	IYE	Wed, Apr 29, 2009	27.29	28.00	27.20	27.69
2226	AMEX	IYE	Tue, Apr 28, 2009	26.71	27.32	26.51	26.95
2225	AMEX	IYE	Mon, Apr 27, 2009	26.80	27.19	26.65	26.90
2224	AMEX	IYE	Fri, Apr 24, 2009	27.12	27.61	27.05	27.46
2223	AMEX	IYE	Thu, Apr 23, 2009	26.51	26.67	26.13	26.64
2222	AMEX	IYE	Wed, Apr 22, 2009	26.28	26.75	26.09	26.18
2221	AMEX	IYE	Tue, Apr 21, 2009	25.64	26.53	25.62	26.50
2220	AMEX	IYE	Mon, Apr 20, 2009	26.66	26.73	25.85	25.95
2219	AMEX	IYE	Fri, Apr 17, 2009	26.83	27.40	26.83	27.22
2218	AMEX	IYE	Thu, Apr 16, 2009	27.25	27.25	26.43	26.94
2217	AMEX	IYE	Wed, Apr 15, 2009	26.65	26.90	26.41	26.77
2216	AMEX	IYE	Tue, Apr 14, 2009	26.58	27.14	26.40	26.78
2215	AMEX	IYE	Mon, Apr 13, 2009	26.73	27.15	26.27	26.88
2214	AMEX	IYE	Thu, Apr 9, 2009	27.38	27.38	26.85	27.10
2213	AMEX	IYE	Wed, Apr 8, 2009	26.16	26.64	25.64	26.41
2212	AMEX	IYE	Tue, Apr 7, 2009	26.24	26.33	25.93	26.10
2211	AMEX	IYE	Mon, Apr 6, 2009	26.96	27.10	26.46	26.87
2210	AMEX	IYE	Fri, Apr 3, 2009	26.93	27.53	26.72	27.39
2209	AMEX	IYE	Thu, Apr 2, 2009	26.86	27.30	26.68	26.82
2208	AMEX	IYE	Wed, Apr 1, 2009	24.99	25.98	24.71	25.81
2207	AMEX	IYE	Tue, Mar 31, 2009	25.89	25.92	25.32	25.34
2206	AMEX	IYE	Mon, Mar 30, 2009	25.98	26.05	25.09	25.49
2205	AMEX	IYE	Fri, Mar 27, 2009	26.67	26.76	26.28	26.48
2204	AMEX	IYE	Thu, Mar 26, 2009	27.26	27.62	26.88	27.23
2203	AMEX	IYE	Wed, Mar 25, 2009	27.02	27.40	26.23	27.01
2202	AMEX	IYE	Tue, Mar 24, 2009	27.17	27.51	26.82	27.03
2201	AMEX	IYE	Mon, Mar 23, 2009	26.26	27.60	26.14	27.59
2200	AMEX	IYE	Fri, Mar 20, 2009	26.67	27.00	25.53	25.61
2199	AMEX	IYE	Thu, Mar 19, 2009	26.88	27.22	26.54	26.63
2198	AMEX	IYE	Wed, Mar 18, 2009	25.57	26.32	24.86	26.02
2197	AMEX	IYE	Tue, Mar 17, 2009	25.02	25.75	24.64	25.75
2196	AMEX	IYE	Mon, Mar 16, 2009	24.63	25.51	24.56	24.93
2195	AMEX	IYE	Fri, Mar 13, 2009	25.31	25.31	24.35	24.64
2194	AMEX	IYE	Thu, Mar 12, 2009	24.21	24.92	23.90	24.78
2193	AMEX	IYE	Wed, Mar 11, 2009	24.39	24.60	23.64	24.06
2192	AMEX	IYE	Tue, Mar 10, 2009	23.48	24.44	23.48	24.19
2191	AMEX	IYE	Mon, Mar 9, 2009	22.37	23.74	22.37	23.01
2190	AMEX	IYE	Fri, Mar 6, 2009	23.04	23.62	22.21	22.95
2189	AMEX	IYE	Thu, Mar 5, 2009	23.14	23.59	22.51	22.71
2188	AMEX	IYE	Wed, Mar 4, 2009	23.42	24.30	23.42	23.84
2187	AMEX	IYE	Tue, Mar 3, 2009	23.11	23.48	22.58	22.81
2186	AMEX	IYE	Mon, Mar 2, 2009	23.82	24.06	22.68	22.76
2185	AMEX	IYE	Fri, Feb 27, 2009	24.62	25.30	24.26	24.51
2184	AMEX	IYE	Thu, Feb 26, 2009	25.35	25.99	25.07	25.08
2183	AMEX	IYE	Wed, Feb 25, 2009	25.18	25.66	24.56	25.06
2182	AMEX	IYE	Tue, Feb 24, 2009	24.28	25.37	24.25	25.25
2181	AMEX	IYE	Mon, Feb 23, 2009	25.65	27.21	24.08	24.14
2180	AMEX	IYE	Fri, Feb 20, 2009	25.42	25.78	24.73	25.35
2179	AMEX	IYE	Thu, Feb 19, 2009	26.19	26.38	25.80	25.92
2178	AMEX	IYE	Wed, Feb 18, 2009	26.11	26.29	25.57	25.83
2177	AMEX	IYE	Tue, Feb 17, 2009	26.99	27.06	25.95	26.00
2176	AMEX	IYE	Fri, Feb 13, 2009	27.53	28.21	27.53	27.77
2175	AMEX	IYE	Thu, Feb 12, 2009	27.19	27.76	26.86	27.75
2174	AMEX	IYE	Wed, Feb 11, 2009	28.26	28.47	27.20	27.74
2173	AMEX	IYE	Tue, Feb 10, 2009	29.45	29.74	27.80	28.08
2172	AMEX	IYE	Mon, Feb 9, 2009	29.34	29.92	29.10	29.36
2171	AMEX	IYE	Fri, Feb 6, 2009	28.54	29.38	28.37	29.23
2170	AMEX	IYE	Thu, Feb 5, 2009	27.89	28.84	27.60	28.67
2169	AMEX	IYE	Wed, Feb 4, 2009	28.07	28.46	27.81	28.01
2168	AMEX	IYE	Tue, Feb 3, 2009	27.41	27.95	27.27	27.82
2167	AMEX	IYE	Mon, Feb 2, 2009	27.28	27.61	27.08	27.39
2166	AMEX	IYE	Fri, Jan 30, 2009	28.48	28.68	27.62	27.79
2165	AMEX	IYE	Thu, Jan 29, 2009	28.39	28.67	27.98	28.09
2164	AMEX	IYE	Wed, Jan 28, 2009	28.81	29.27	28.38	29.07
2163	AMEX	IYE	Tue, Jan 27, 2009	28.37	28.59	27.88	28.33
2162	AMEX	IYE	Mon, Jan 26, 2009	28.13	29.06	27.96	28.35
2161	AMEX	IYE	Fri, Jan 23, 2009	26.40	28.19	26.31	27.83
2160	AMEX	IYE	Thu, Jan 22, 2009	27.04	27.64	26.55	27.11
2159	AMEX	IYE	Wed, Jan 21, 2009	26.68	27.89	26.39	27.78
2158	AMEX	IYE	Tue, Jan 20, 2009	27.24	27.78	26.11	26.21
2157	AMEX	IYE	Fri, Jan 16, 2009	27.92	28.09	26.96	27.63
2156	AMEX	IYE	Thu, Jan 15, 2009	26.91	27.41	26.12	27.35
2155	AMEX	IYE	Wed, Jan 14, 2009	28.00	28.00	26.78	27.10
2154	AMEX	IYE	Tue, Jan 13, 2009	27.93	28.47	27.64	28.33
2153	AMEX	IYE	Mon, Jan 12, 2009	28.37	28.45	27.53	27.77
2152	AMEX	IYE	Fri, Jan 9, 2009	29.80	29.83	28.71	28.80
2151	AMEX	IYE	Thu, Jan 8, 2009	29.14	29.80	29.10	29.75
2150	AMEX	IYE	Wed, Jan 7, 2009	30.18	30.23	29.11	29.41
2149	AMEX	IYE	Tue, Jan 6, 2009	30.76	31.34	30.45	30.60
2148	AMEX	IYE	Mon, Jan 5, 2009	29.64	30.84	29.58	30.28
2147	AMEX	IYE	Fri, Jan 2, 2009	28.48	29.98	28.48	29.71
2146	AMEX	IYE	Wed, Dec 31, 2008	27.83	28.68	27.70	28.33
2145	AMEX	IYE	Tue, Dec 30, 2008	27.38	27.98	27.12	27.91
2144	AMEX	IYE	Mon, Dec 29, 2008	27.28	27.47	26.95	27.34
2143	AMEX	IYE	Fri, Dec 26, 2008	26.57	26.87	26.35	26.81
2142	AMEX	IYE	Wed, Dec 24, 2008	26.17	26.39	26.05	26.31
2141	AMEX	IYE	Tue, Dec 23, 2008	26.68	26.90	26.13	26.31
2140	AMEX	IYE	Mon, Dec 22, 2008	27.62	27.67	26.11	26.19
2139	AMEX	IYE	Fri, Dec 19, 2008	27.32	28.15	27.11	27.11
2138	AMEX	IYE	Thu, Dec 18, 2008	29.04	29.07	27.10	27.40
2137	AMEX	IYE	Wed, Dec 17, 2008	29.21	29.81	28.91	29.11
2136	AMEX	IYE	Tue, Dec 16, 2008	28.84	29.46	28.48	29.32
2135	AMEX	IYE	Mon, Dec 15, 2008	29.16	29.35	27.85	28.45
2134	AMEX	IYE	Fri, Dec 12, 2008	27.74	28.75	27.52	28.46
2133	AMEX	IYE	Thu, Dec 11, 2008	29.14	29.97	28.44	28.72
2132	AMEX	IYE	Wed, Dec 10, 2008	28.13	29.13	28.12	28.89
2131	AMEX	IYE	Tue, Dec 9, 2008	27.12	28.32	27.07	27.56
2130	AMEX	IYE	Mon, Dec 8, 2008	27.18	27.95	27.00	27.53
2129	AMEX	IYE	Fri, Dec 5, 2008	25.25	26.25	24.15	26.20
2128	AMEX	IYE	Thu, Dec 4, 2008	27.04	27.45	25.24	25.70
2127	AMEX	IYE	Wed, Dec 3, 2008	26.81	27.69	26.48	27.58
2126	AMEX	IYE	Tue, Dec 2, 2008	27.27	27.63	26.56	27.48
2125	AMEX	IYE	Mon, Dec 1, 2008	28.61	28.67	26.65	26.84
2124	AMEX	IYE	Fri, Nov 28, 2008	29.74	29.94	29.15	29.70
2123	AMEX	IYE	Wed, Nov 26, 2008	28.25	30.31	28.11	30.26
2122	AMEX	IYE	Tue, Nov 25, 2008	28.30	28.82	27.68	28.52
2121	AMEX	IYE	Mon, Nov 24, 2008	27.08	28.96	26.58	28.06
2120	AMEX	IYE	Fri, Nov 21, 2008	24.60	26.57	24.01	26.54
2119	AMEX	IYE	Thu, Nov 20, 2008	26.34	26.54	23.69	24.03
2118	AMEX	IYE	Wed, Nov 19, 2008	28.40	29.01	26.99	27.32
2117	AMEX	IYE	Tue, Nov 18, 2008	28.07	28.78	27.32	28.63
2116	AMEX	IYE	Mon, Nov 17, 2008	28.15	29.03	27.78	27.81
2115	AMEX	IYE	Fri, Nov 14, 2008	28.77	30.00	27.92	28.40
2114	AMEX	IYE	Thu, Nov 13, 2008	27.02	29.60	25.62	29.58
2113	AMEX	IYE	Wed, Nov 12, 2008	28.05	28.23	26.49	26.70
2112	AMEX	IYE	Tue, Nov 11, 2008	29.03	29.44	28.29	28.73
2111	AMEX	IYE	Mon, Nov 10, 2008	30.48	30.78	29.16	29.81
2110	AMEX	IYE	Fri, Nov 7, 2008	28.75	29.67	28.57	29.60
2109	AMEX	IYE	Thu, Nov 6, 2008	29.76	30.07	28.10	28.45
2108	AMEX	IYE	Wed, Nov 5, 2008	30.63	31.73	30.00	30.13
2107	AMEX	IYE	Tue, Nov 4, 2008	30.33	31.70	30.29	31.58
2106	AMEX	IYE	Mon, Nov 3, 2008	30.12	30.53	29.20	29.59
2105	AMEX	IYE	Fri, Oct 31, 2008	29.48	31.35	29.23	30.45
2104	AMEX	IYE	Thu, Oct 30, 2008	29.70	30.21	28.39	30.12
2103	AMEX	IYE	Wed, Oct 29, 2008	28.56	30.22	28.25	28.54
2102	AMEX	IYE	Tue, Oct 28, 2008	26.25	28.11	24.82	28.04
2101	AMEX	IYE	Mon, Oct 27, 2008	26.12	27.27	24.96	25.00
2100	AMEX	IYE	Fri, Oct 24, 2008	24.61	27.32	24.52	26.66
2099	AMEX	IYE	Thu, Oct 23, 2008	26.70	27.94	25.36	27.50
2098	AMEX	IYE	Wed, Oct 22, 2008	27.83	27.89	25.50	26.21
2097	AMEX	IYE	Tue, Oct 21, 2008	29.61	30.38	28.55	29.18
2096	AMEX	IYE	Mon, Oct 20, 2008	28.29	30.44	28.29	30.39
2095	AMEX	IYE	Fri, Oct 17, 2008	26.58	29.48	26.10	27.36
2094	AMEX	IYE	Thu, Oct 16, 2008	26.00	27.90	24.11	27.53
2093	AMEX	IYE	Wed, Oct 15, 2008	28.71	29.14	25.26	25.29
2092	AMEX	IYE	Tue, Oct 14, 2008	32.00	33.84	28.91	30.25
2091	AMEX	IYE	Mon, Oct 13, 2008	27.20	30.44	26.57	30.36
2090	AMEX	IYE	Fri, Oct 10, 2008	26.03	30.00	23.35	24.41
2089	AMEX	IYE	Thu, Oct 9, 2008	31.69	32.19	27.80	30.11
2088	AMEX	IYE	Wed, Oct 8, 2008	30.17	32.54	29.47	31.22
2087	AMEX	IYE	Tue, Oct 7, 2008	33.63	34.06	30.87	30.97
2086	AMEX	IYE	Mon, Oct 6, 2008	32.50	33.40	30.57	33.08
2085	AMEX	IYE	Fri, Oct 3, 2008	34.70	36.63	34.24	34.41
2084	AMEX	IYE	Thu, Oct 2, 2008	36.00	36.29	34.39	34.55
2083	AMEX	IYE	Wed, Oct 1, 2008	37.04	37.46	35.55	36.93
2082	AMEX	IYE	Tue, Sep 30, 2008	36.46	37.84	36.29	37.56
2081	AMEX	IYE	Mon, Sep 29, 2008	38.70	38.70	35.06	36.18
2080	AMEX	IYE	Fri, Sep 26, 2008	39.70	40.22	38.85	40.05
2079	AMEX	IYE	Thu, Sep 25, 2008	39.50	41.00	39.38	40.69
2078	AMEX	IYE	Wed, Sep 24, 2008	41.02	41.02	39.69	39.81
2077	AMEX	IYE	Tue, Sep 23, 2008	40.85	41.69	39.84	39.90
2076	AMEX	IYE	Mon, Sep 22, 2008	41.02	42.48	41.02	41.07
2075	AMEX	IYE	Fri, Sep 19, 2008	40.74	42.41	40.13	41.71
2074	AMEX	IYE	Thu, Sep 18, 2008	39.03	39.32	37.30	38.86
2073	AMEX	IYE	Wed, Sep 17, 2008	38.48	39.63	37.45	37.87
2072	AMEX	IYE	Tue, Sep 16, 2008	36.54	38.75	35.90	38.71
2071	AMEX	IYE	Mon, Sep 15, 2008	38.45	39.37	37.42	37.62
2070	AMEX	IYE	Fri, Sep 12, 2008	38.97	40.23	38.82	40.10
2069	AMEX	IYE	Thu, Sep 11, 2008	38.19	39.01	37.45	38.95
2068	AMEX	IYE	Wed, Sep 10, 2008	37.47	38.74	37.31	38.37
2067	AMEX	IYE	Tue, Sep 9, 2008	39.30	39.30	37.07	37.09
2066	AMEX	IYE	Mon, Sep 8, 2008	40.69	40.85	39.25	39.69
2065	AMEX	IYE	Fri, Sep 5, 2008	40.09	40.18	38.94	39.93
2064	AMEX	IYE	Thu, Sep 4, 2008	40.90	41.24	39.50	40.04
2063	AMEX	IYE	Wed, Sep 3, 2008	40.82	41.57	40.35	40.93
2062	AMEX	IYE	Tue, Sep 2, 2008	41.84	41.84	41.02	41.08
2061	AMEX	IYE	Fri, Aug 29, 2008	43.99	43.99	43.09	43.14
2060	AMEX	IYE	Thu, Aug 28, 2008	44.43	44.46	42.94	43.64
2059	AMEX	IYE	Wed, Aug 27, 2008	44.08	44.32	43.75	44.05
2058	AMEX	IYE	Tue, Aug 26, 2008	43.13	43.77	42.96	43.46
2057	AMEX	IYE	Mon, Aug 25, 2008	43.33	43.59	42.51	42.77
2056	AMEX	IYE	Fri, Aug 22, 2008	43.72	43.84	42.85	43.27
2055	AMEX	IYE	Thu, Aug 21, 2008	43.67	44.33	43.33	44.03
2054	AMEX	IYE	Wed, Aug 20, 2008	42.44	43.20	41.90	42.99
2053	AMEX	IYE	Tue, Aug 19, 2008	40.65	42.00	40.60	41.82
2052	AMEX	IYE	Mon, Aug 18, 2008	41.40	41.83	40.58	40.75
2051	AMEX	IYE	Fri, Aug 15, 2008	41.64	41.65	40.76	41.24
2050	AMEX	IYE	Thu, Aug 14, 2008	42.32	42.49	41.39	41.96
2049	AMEX	IYE	Wed, Aug 13, 2008	41.14	42.58	41.11	42.43
2048	AMEX	IYE	Tue, Aug 12, 2008	41.59	41.70	41.02	41.08
2047	AMEX	IYE	Mon, Aug 11, 2008	41.58	41.68	40.46	41.22
2046	AMEX	IYE	Fri, Aug 8, 2008	41.18	41.49	40.46	41.31
2045	AMEX	IYE	Thu, Aug 7, 2008	42.68	42.79	41.60	41.62
2044	AMEX	IYE	Wed, Aug 6, 2008	41.27	42.29	41.23	42.25
2043	AMEX	IYE	Tue, Aug 5, 2008	40.78	41.49	40.45	41.32
2042	AMEX	IYE	Mon, Aug 4, 2008	42.90	43.15	40.72	41.01
2041	AMEX	IYE	Fri, Aug 1, 2008	42.93	44.12	42.90	43.18
2040	AMEX	IYE	Thu, Jul 31, 2008	44.19	44.24	43.17	43.26
2039	AMEX	IYE	Wed, Jul 30, 2008	42.15	44.74	42.06	44.64
2038	AMEX	IYE	Tue, Jul 29, 2008	42.75	42.81	41.79	42.32
2037	AMEX	IYE	Mon, Jul 28, 2008	43.04	43.64	42.73	42.76
2036	AMEX	IYE	Fri, Jul 25, 2008	42.61	43.53	42.44	42.91
2035	AMEX	IYE	Thu, Jul 24, 2008	43.21	43.50	41.74	42.60
2034	AMEX	IYE	Wed, Jul 23, 2008	44.31	44.58	42.55	42.78
2033	AMEX	IYE	Tue, Jul 22, 2008	45.25	45.55	44.16	44.57
2032	AMEX	IYE	Mon, Jul 21, 2008	44.71	45.61	44.20	45.59
2031	AMEX	IYE	Fri, Jul 18, 2008	43.95	44.80	43.65	44.28
2030	AMEX	IYE	Thu, Jul 17, 2008	44.45	45.20	42.74	43.81
2029	AMEX	IYE	Wed, Jul 16, 2008	45.33	45.42	43.73	44.45
2028	AMEX	IYE	Tue, Jul 15, 2008	47.22	47.36	45.37	45.37
2027	AMEX	IYE	Mon, Jul 14, 2008	47.11	47.90	46.77	47.36
2026	AMEX	IYE	Fri, Jul 11, 2008	47.81	48.04	46.34	47.11
2025	AMEX	IYE	Thu, Jul 10, 2008	46.24	47.33	45.57	47.27
2024	AMEX	IYE	Wed, Jul 9, 2008	47.15	47.86	46.00	46.04
2023	AMEX	IYE	Tue, Jul 8, 2008	47.12	47.21	45.82	47.01
2022	AMEX	IYE	Mon, Jul 7, 2008	48.43	49.20	47.20	47.74
2021	AMEX	IYE	Thu, Jul 3, 2008	49.44	49.83	48.15	48.97
2020	AMEX	IYE	Wed, Jul 2, 2008	50.97	51.65	49.30	49.34
2019	AMEX	IYE	Tue, Jul 1, 2008	50.27	50.91	49.96	50.87
2018	AMEX	IYE	Mon, Jun 30, 2008	50.26	50.83	50.20	50.50
2017	AMEX	IYE	Fri, Jun 27, 2008	49.55	50.13	49.44	49.79
2016	AMEX	IYE	Thu, Jun 26, 2008	50.04	50.25	48.79	49.28
2015	AMEX	IYE	Wed, Jun 25, 2008	50.19	50.27	48.68	49.76
2014	AMEX	IYE	Tue, Jun 24, 2008	50.70	50.74	50.06	50.13
2013	AMEX	IYE	Mon, Jun 23, 2008	48.97	50.99	48.97	50.99
2012	AMEX	IYE	Fri, Jun 20, 2008	49.96	50.13	48.99	49.18
2011	AMEX	IYE	Thu, Jun 19, 2008	50.96	51.16	49.56	49.59
2010	AMEX	IYE	Wed, Jun 18, 2008	50.48	50.80	49.99	50.61
2009	AMEX	IYE	Tue, Jun 17, 2008	49.51	50.81	49.51	50.68
2008	AMEX	IYE	Mon, Jun 16, 2008	49.92	50.18	49.68	49.77
2007	AMEX	IYE	Fri, Jun 13, 2008	49.09	49.80	48.87	49.57
2006	AMEX	IYE	Thu, Jun 12, 2008	49.81	49.82	48.99	49.17
2005	AMEX	IYE	Wed, Jun 11, 2008	50.00	50.38	49.41	50.00
2004	AMEX	IYE	Tue, Jun 10, 2008	50.81	50.81	48.97	49.60
2003	AMEX	IYE	Mon, Jun 9, 2008	49.88	51.00	49.81	50.73
2002	AMEX	IYE	Fri, Jun 6, 2008	50.92	51.52	49.49	49.57
2001	AMEX	IYE	Thu, Jun 5, 2008	48.29	50.25	48.29	50.25
2000	AMEX	IYE	Wed, Jun 4, 2008	48.39	49.00	47.96	48.07
1999	AMEX	IYE	Tue, Jun 3, 2008	49.35	50.04	48.65	48.66
1998	AMEX	IYE	Mon, Jun 2, 2008	49.03	50.10	49.03	49.57
1997	AMEX	IYE	Fri, May 30, 2008	49.40	49.64	49.11	49.35
1996	AMEX	IYE	Thu, May 29, 2008	49.95	50.07	49.00	49.11
1995	AMEX	IYE	Wed, May 28, 2008	49.03	50.15	48.81	50.14
1994	AMEX	IYE	Tue, May 27, 2008	49.57	49.64	49.02	49.46
1993	AMEX	IYE	Fri, May 23, 2008	51.05	51.09	49.47	49.78
1992	AMEX	IYE	Thu, May 22, 2008	51.26	51.64	50.50	50.70
1991	AMEX	IYE	Wed, May 21, 2008	51.92	52.69	51.22	51.27
1990	AMEX	IYE	Tue, May 20, 2008	51.57	52.03	51.33	51.87
1989	AMEX	IYE	Mon, May 19, 2008	51.07	51.80	50.80	51.39
1988	AMEX	IYE	Fri, May 16, 2008	50.19	50.81	50.04	50.81
1987	AMEX	IYE	Thu, May 15, 2008	49.20	49.59	48.59	49.55
1986	AMEX	IYE	Wed, May 14, 2008	49.32	49.58	48.70	48.70
1985	AMEX	IYE	Tue, May 13, 2008	48.72	49.30	48.16	49.23
1984	AMEX	IYE	Mon, May 12, 2008	48.70	48.71	48.02	48.64
1983	AMEX	IYE	Fri, May 9, 2008	49.17	49.17	48.19	48.74
1982	AMEX	IYE	Thu, May 8, 2008	48.08	49.04	48.07	49.04
1981	AMEX	IYE	Wed, May 7, 2008	49.01	49.01	48.08	48.09
1980	AMEX	IYE	Tue, May 6, 2008	47.78	48.91	47.70	48.79
1979	AMEX	IYE	Mon, May 5, 2008	47.09	48.00	47.09	47.61
1978	AMEX	IYE	Fri, May 2, 2008	46.64	47.31	46.64	47.06
1977	AMEX	IYE	Thu, May 1, 2008	46.85	46.86	45.46	46.44
1976	AMEX	IYE	Wed, Apr 30, 2008	47.24	47.94	47.09	47.57
1975	AMEX	IYE	Tue, Apr 29, 2008	47.67	47.83	47.14	47.16
1974	AMEX	IYE	Mon, Apr 28, 2008	48.25	48.50	47.81	47.93
1973	AMEX	IYE	Fri, Apr 25, 2008	47.73	48.09	47.40	48.08
1972	AMEX	IYE	Thu, Apr 24, 2008	48.06	48.13	47.04	47.42
1971	AMEX	IYE	Wed, Apr 23, 2008	48.84	48.84	48.14	48.56
1970	AMEX	IYE	Tue, Apr 22, 2008	48.72	49.25	48.62	48.92
1969	AMEX	IYE	Mon, Apr 21, 2008	48.55	48.89	48.14	48.82
1968	AMEX	IYE	Fri, Apr 18, 2008	47.28	48.48	47.20	48.48
1967	AMEX	IYE	Thu, Apr 17, 2008	47.17	47.75	47.06	47.44
1966	AMEX	IYE	Wed, Apr 16, 2008	46.29	47.46	46.17	47.41
1965	AMEX	IYE	Tue, Apr 15, 2008	46.00	46.20	45.58	46.18
1964	AMEX	IYE	Mon, Apr 14, 2008	45.04	45.86	44.98	45.70
1963	AMEX	IYE	Fri, Apr 11, 2008	45.26	45.57	44.87	44.91
1962	AMEX	IYE	Thu, Apr 10, 2008	45.44	45.74	45.08	45.59
1961	AMEX	IYE	Wed, Apr 9, 2008	45.30	45.97	45.30	45.53
1960	AMEX	IYE	Tue, Apr 8, 2008	44.79	45.52	44.69	45.29
1959	AMEX	IYE	Mon, Apr 7, 2008	45.16	45.69	44.79	44.96
1958	AMEX	IYE	Fri, Apr 4, 2008	44.45	45.21	44.38	44.79
1957	AMEX	IYE	Thu, Apr 3, 2008	44.19	44.84	43.83	44.33
1956	AMEX	IYE	Wed, Apr 2, 2008	43.54	44.63	43.29	44.24
1955	AMEX	IYE	Tue, Apr 1, 2008	42.80	43.65	42.48	43.64
1954	AMEX	IYE	Mon, Mar 31, 2008	42.56	43.38	42.41	42.90
1953	AMEX	IYE	Fri, Mar 28, 2008	42.85	43.32	42.49	42.65
1952	AMEX	IYE	Thu, Mar 27, 2008	43.22	43.60	42.76	42.80
1951	AMEX	IYE	Wed, Mar 26, 2008	42.16	43.32	42.16	43.14
1950	AMEX	IYE	Tue, Mar 25, 2008	41.74	42.38	41.66	42.21
1949	AMEX	IYE	Mon, Mar 24, 2008	41.27	42.41	41.27	41.89
1948	AMEX	IYE	Thu, Mar 20, 2008	40.58	41.52	40.09	41.38
1947	AMEX	IYE	Wed, Mar 19, 2008	43.08	43.49	41.15	41.15
1946	AMEX	IYE	Tue, Mar 18, 2008	42.69	43.48	42.56	43.48
1945	AMEX	IYE	Mon, Mar 17, 2008	41.98	42.68	41.25	42.05
1944	AMEX	IYE	Fri, Mar 14, 2008	43.87	44.22	42.58	43.27
1943	AMEX	IYE	Thu, Mar 13, 2008	42.68	44.13	42.56	43.98
1942	AMEX	IYE	Wed, Mar 12, 2008	43.64	44.11	43.25	43.29
1941	AMEX	IYE	Tue, Mar 11, 2008	42.86	44.00	42.66	43.94
1940	AMEX	IYE	Mon, Mar 10, 2008	42.54	42.82	41.97	42.14
1939	AMEX	IYE	Fri, Mar 7, 2008	43.00	43.32	42.12	42.60
1938	AMEX	IYE	Thu, Mar 6, 2008	44.25	44.47	43.42	43.42
1937	AMEX	IYE	Wed, Mar 5, 2008	43.68	44.45	43.68	44.43
1936	AMEX	IYE	Tue, Mar 4, 2008	43.80	44.24	42.81	43.60
1935	AMEX	IYE	Mon, Mar 3, 2008	43.84	44.68	43.52	44.19
1934	AMEX	IYE	Fri, Feb 29, 2008	44.89	44.93	43.59	43.89
1933	AMEX	IYE	Thu, Feb 28, 2008	44.68	45.36	44.48	45.16
1932	AMEX	IYE	Wed, Feb 27, 2008	44.70	44.90	44.37	44.45
1931	AMEX	IYE	Tue, Feb 26, 2008	44.01	44.94	43.77	44.81
1930	AMEX	IYE	Mon, Feb 25, 2008	43.24	44.32	43.08	44.07
1929	AMEX	IYE	Fri, Feb 22, 2008	42.70	43.13	42.09	43.13
1928	AMEX	IYE	Thu, Feb 21, 2008	43.61	43.66	42.56	42.61
1927	AMEX	IYE	Wed, Feb 20, 2008	42.80	43.80	42.19	43.58
1926	AMEX	IYE	Tue, Feb 19, 2008	42.10	43.29	42.10	42.91
1925	AMEX	IYE	Fri, Feb 15, 2008	41.78	42.01	41.17	41.90
1924	AMEX	IYE	Thu, Feb 14, 2008	42.38	42.56	41.91	41.94
1923	AMEX	IYE	Wed, Feb 13, 2008	41.34	42.02	41.02	41.92
1922	AMEX	IYE	Tue, Feb 12, 2008	40.61	41.72	40.60	40.99
1921	AMEX	IYE	Mon, Feb 11, 2008	40.46	40.92	39.71	40.92
1920	AMEX	IYE	Fri, Feb 8, 2008	39.47	40.05	39.42	39.97
1919	AMEX	IYE	Thu, Feb 7, 2008	38.50	39.68	38.48	39.34
1918	AMEX	IYE	Wed, Feb 6, 2008	39.82	39.94	38.74	38.85
1917	AMEX	IYE	Tue, Feb 5, 2008	40.19	40.41	39.53	39.53
1916	AMEX	IYE	Mon, Feb 4, 2008	40.91	41.23	40.48	41.04
1915	AMEX	IYE	Fri, Feb 1, 2008	40.34	41.19	40.34	40.91
1914	AMEX	IYE	Thu, Jan 31, 2008	39.50	40.67	39.45	40.38
1913	AMEX	IYE	Wed, Jan 30, 2008	41.02	41.49	40.27	40.41
1912	AMEX	IYE	Tue, Jan 29, 2008	40.82	40.93	40.32	40.64
1911	AMEX	IYE	Mon, Jan 28, 2008	39.41	40.47	39.15	40.42
1910	AMEX	IYE	Fri, Jan 25, 2008	41.14	41.23	39.47	39.75
1909	AMEX	IYE	Thu, Jan 24, 2008	39.79	40.60	39.34	40.36
1908	AMEX	IYE	Wed, Jan 23, 2008	37.20	39.34	35.73	39.33
1907	AMEX	IYE	Tue, Jan 22, 2008	33.33	39.52	30.94	39.17
1906	AMEX	IYE	Fri, Jan 18, 2008	39.54	40.46	38.89	40.13
1905	AMEX	IYE	Thu, Jan 17, 2008	41.67	42.23	39.81	39.93
1904	AMEX	IYE	Wed, Jan 16, 2008	42.54	42.75	41.06	41.57
1903	AMEX	IYE	Tue, Jan 15, 2008	44.25	44.25	42.78	42.83
1902	AMEX	IYE	Mon, Jan 14, 2008	44.17	44.58	44.12	44.49
1901	AMEX	IYE	Fri, Jan 11, 2008	44.51	44.51	43.61	43.72
1900	AMEX	IYE	Thu, Jan 10, 2008	44.19	44.51	43.72	44.32
1899	AMEX	IYE	Wed, Jan 9, 2008	43.67	44.76	43.67	44.62
1898	AMEX	IYE	Tue, Jan 8, 2008	44.79	45.23	43.88	43.97
1897	AMEX	IYE	Mon, Jan 7, 2008	44.90	45.48	44.14	44.57
1896	AMEX	IYE	Fri, Jan 4, 2008	46.33	46.33	45.09	45.16
1895	AMEX	IYE	Thu, Jan 3, 2008	46.19	46.60	46.19	46.35
1894	AMEX	IYE	Wed, Jan 2, 2008	46.00	46.47	45.73	46.06
1893	AMEX	IYE	Mon, Dec 31, 2007	46.48	46.48	45.64	45.66
1892	AMEX	IYE	Fri, Dec 28, 2007	46.63	46.63	45.88	46.31
1891	AMEX	IYE	Thu, Dec 27, 2007	46.37	46.50	45.53	45.86
1890	AMEX	IYE	Wed, Dec 26, 2007	46.06	46.48	45.91	46.36
1889	AMEX	IYE	Mon, Dec 24, 2007	46.33	46.33	45.17	45.87
1888	AMEX	IYE	Fri, Dec 21, 2007	44.67	45.67	44.67	45.67
1887	AMEX	IYE	Thu, Dec 20, 2007	44.18	44.49	43.92	44.49
1886	AMEX	IYE	Wed, Dec 19, 2007	42.97	44.33	42.97	43.96
1885	AMEX	IYE	Tue, Dec 18, 2007	44.08	44.08	43.01	43.73
1884	AMEX	IYE	Mon, Dec 17, 2007	43.67	43.94	42.96	42.96
1883	AMEX	IYE	Fri, Dec 14, 2007	44.43	44.71	44.03	44.03
1882	AMEX	IYE	Thu, Dec 13, 2007	44.58	44.88	44.15	44.71
1881	AMEX	IYE	Wed, Dec 12, 2007	44.49	44.98	44.15	44.70
1880	AMEX	IYE	Tue, Dec 11, 2007	44.50	44.87	43.45	43.63
1879	AMEX	IYE	Mon, Dec 10, 2007	44.19	44.61	44.07	44.58
1878	AMEX	IYE	Fri, Dec 7, 2007	44.33	44.37	43.88	44.05
1877	AMEX	IYE	Thu, Dec 6, 2007	43.02	44.30	43.00	44.24
1876	AMEX	IYE	Wed, Dec 5, 2007	42.88	43.39	42.75	43.10
1875	AMEX	IYE	Tue, Dec 4, 2007	42.50	42.50	42.24	42.28
1874	AMEX	IYE	Mon, Dec 3, 2007	42.03	42.78	42.03	42.69
1873	AMEX	IYE	Fri, Nov 30, 2007	42.78	42.78	42.16	42.45
1872	AMEX	IYE	Thu, Nov 29, 2007	41.83	42.58	41.83	42.27
1871	AMEX	IYE	Wed, Nov 28, 2007	41.50	41.96	41.20	41.82
1870	AMEX	IYE	Tue, Nov 27, 2007	41.45	41.45	40.31	41.20
1869	AMEX	IYE	Mon, Nov 26, 2007	42.23	42.95	41.44	41.44
1868	AMEX	IYE	Fri, Nov 23, 2007	41.80	42.65	41.80	42.54
1867	AMEX	IYE	Wed, Nov 21, 2007	42.46	42.66	41.78	41.78
1866	AMEX	IYE	Tue, Nov 20, 2007	41.76	42.80	41.76	42.77
1865	AMEX	IYE	Mon, Nov 19, 2007	41.81	42.06	41.23	41.39
1864	AMEX	IYE	Fri, Nov 16, 2007	41.11	42.08	41.11	41.89
1863	AMEX	IYE	Thu, Nov 15, 2007	41.70	42.25	40.83	41.15
1862	AMEX	IYE	Wed, Nov 14, 2007	42.16	43.07	42.02	42.09
1861	AMEX	IYE	Tue, Nov 13, 2007	41.29	42.32	40.84	42.16
1860	AMEX	IYE	Mon, Nov 12, 2007	42.75	42.75	41.22	41.22
1859	AMEX	IYE	Fri, Nov 9, 2007	43.80	43.80	42.96	42.98
1858	AMEX	IYE	Thu, Nov 8, 2007	43.56	44.47	43.12	43.84
1857	AMEX	IYE	Wed, Nov 7, 2007	44.50	44.71	43.31	43.35
1856	AMEX	IYE	Tue, Nov 6, 2007	43.92	44.68	43.90	44.64
1855	AMEX	IYE	Mon, Nov 5, 2007	42.80	43.64	42.80	43.46
1854	AMEX	IYE	Fri, Nov 2, 2007	43.43	43.66	42.93	43.59
1853	AMEX	IYE	Thu, Nov 1, 2007	43.39	44.40	43.08	43.17
1852	AMEX	IYE	Wed, Oct 31, 2007	43.82	44.39	43.21	44.09
1851	AMEX	IYE	Tue, Oct 30, 2007	44.24	44.34	43.29	43.33
1850	AMEX	IYE	Mon, Oct 29, 2007	44.68	44.91	44.58	44.66
1849	AMEX	IYE	Fri, Oct 26, 2007	44.55	44.68	44.18	44.34
1848	AMEX	IYE	Thu, Oct 25, 2007	43.83	44.12	43.47	43.89
1847	AMEX	IYE	Wed, Oct 24, 2007	43.14	43.71	42.82	43.67
1846	AMEX	IYE	Tue, Oct 23, 2007	43.23	43.43	42.55	43.22
1845	AMEX	IYE	Mon, Oct 22, 2007	42.62	42.84	42.15	42.72
1844	AMEX	IYE	Fri, Oct 19, 2007	44.67	44.67	43.28	43.29
1843	AMEX	IYE	Thu, Oct 18, 2007	45.08	45.33	44.93	45.31
1842	AMEX	IYE	Wed, Oct 17, 2007	45.40	45.56	44.62	45.12
1841	AMEX	IYE	Tue, Oct 16, 2007	45.17	45.53	45.10	45.40
1840	AMEX	IYE	Mon, Oct 15, 2007	45.12	45.50	45.07	45.37
1839	AMEX	IYE	Fri, Oct 12, 2007	44.47	44.91	44.44	44.73
1838	AMEX	IYE	Thu, Oct 11, 2007	44.82	45.28	43.98	44.44
1837	AMEX	IYE	Wed, Oct 10, 2007	43.67	44.64	43.50	44.51
1836	AMEX	IYE	Tue, Oct 9, 2007	43.50	44.03	43.35	43.99
1835	AMEX	IYE	Mon, Oct 8, 2007	43.27	43.41	43.12	43.22
1834	AMEX	IYE	Fri, Oct 5, 2007	43.65	43.74	43.36	43.62
1833	AMEX	IYE	Thu, Oct 4, 2007	43.22	43.62	42.76	43.51
1832	AMEX	IYE	Wed, Oct 3, 2007	43.44	43.45	42.97	43.32
1831	AMEX	IYE	Tue, Oct 2, 2007	43.98	43.98	43.20	43.64
1830	AMEX	IYE	Mon, Oct 1, 2007	43.55	44.18	43.52	44.13
1829	AMEX	IYE	Fri, Sep 28, 2007	43.84	44.15	43.38	43.48
1828	AMEX	IYE	Thu, Sep 27, 2007	43.67	43.80	43.48	43.74
1827	AMEX	IYE	Wed, Sep 26, 2007	43.67	43.68	42.77	43.26
1826	AMEX	IYE	Tue, Sep 25, 2007	43.10	43.26	42.87	43.24
1825	AMEX	IYE	Mon, Sep 24, 2007	44.06	44.15	43.60	43.76
1824	AMEX	IYE	Fri, Sep 21, 2007	44.03	44.33	44.03	44.07
1823	AMEX	IYE	Thu, Sep 20, 2007	43.70	43.89	43.50	43.78
1822	AMEX	IYE	Wed, Sep 19, 2007	43.70	44.05	43.47	43.65
1821	AMEX	IYE	Tue, Sep 18, 2007	42.07	43.39	41.97	43.23
1820	AMEX	IYE	Mon, Sep 17, 2007	42.08	42.30	41.89	42.01
1819	AMEX	IYE	Fri, Sep 14, 2007	41.67	42.23	41.62	42.07
1818	AMEX	IYE	Thu, Sep 13, 2007	41.75	42.18	41.75	41.97
1817	AMEX	IYE	Wed, Sep 12, 2007	41.38	41.88	41.34	41.67
1816	AMEX	IYE	Tue, Sep 11, 2007	40.80	41.39	40.40	41.27
1815	AMEX	IYE	Mon, Sep 10, 2007	40.98	40.98	39.89	40.65
1814	AMEX	IYE	Fri, Sep 7, 2007	40.90	41.13	40.65	40.87
1813	AMEX	IYE	Thu, Sep 6, 2007	41.64	41.67	41.19	41.46
1812	AMEX	IYE	Wed, Sep 5, 2007	41.17	41.26	40.90	41.20
1811	AMEX	IYE	Tue, Sep 4, 2007	40.33	41.53	40.33	41.25
1810	AMEX	IYE	Fri, Aug 31, 2007	40.48	40.72	40.26	40.26
1809	AMEX	IYE	Thu, Aug 30, 2007	39.58	40.19	39.54	39.95
1808	AMEX	IYE	Wed, Aug 29, 2007	38.94	40.10	38.94	39.90
1807	AMEX	IYE	Tue, Aug 28, 2007	39.62	39.62	38.74	38.80
1806	AMEX	IYE	Mon, Aug 27, 2007	39.87	39.94	39.52	39.75
1805	AMEX	IYE	Fri, Aug 24, 2007	39.52	40.12	39.47	40.07
1804	AMEX	IYE	Thu, Aug 23, 2007	39.38	39.47	38.83	39.27
1803	AMEX	IYE	Wed, Aug 22, 2007	39.00	39.13	38.71	38.97
1802	AMEX	IYE	Tue, Aug 21, 2007	38.80	39.17	38.29	38.57
1801	AMEX	IYE	Mon, Aug 20, 2007	38.83	39.34	38.26	39.16
1800	AMEX	IYE	Fri, Aug 17, 2007	39.00	39.19	38.20	38.87
1799	AMEX	IYE	Thu, Aug 16, 2007	37.40	37.81	36.43	37.67
1798	AMEX	IYE	Wed, Aug 15, 2007	38.88	39.27	37.89	37.90
1797	AMEX	IYE	Tue, Aug 14, 2007	39.57	39.57	38.79	38.91
1796	AMEX	IYE	Mon, Aug 13, 2007	39.90	39.93	39.09	39.20
1795	AMEX	IYE	Fri, Aug 10, 2007	38.55	39.61	38.07	39.27
1794	AMEX	IYE	Thu, Aug 9, 2007	39.17	40.08	38.88	39.00
1793	AMEX	IYE	Wed, Aug 8, 2007	39.47	40.48	39.47	39.95
1792	AMEX	IYE	Tue, Aug 7, 2007	38.17	39.64	38.17	39.38
1791	AMEX	IYE	Mon, Aug 6, 2007	38.23	38.60	37.23	38.47
1790	AMEX	IYE	Fri, Aug 3, 2007	39.62	39.96	38.18	38.33
1789	AMEX	IYE	Thu, Aug 2, 2007	40.03	40.30	39.15	39.72
1788	AMEX	IYE	Wed, Aug 1, 2007	40.37	40.70	39.00	40.00
1787	AMEX	IYE	Tue, Jul 31, 2007	40.88	41.12	40.04	40.09
1786	AMEX	IYE	Mon, Jul 30, 2007	40.28	40.65	39.53	40.50
1785	AMEX	IYE	Fri, Jul 27, 2007	40.67	41.17	39.49	39.80
1784	AMEX	IYE	Thu, Jul 26, 2007	41.60	41.90	40.16	40.97
1783	AMEX	IYE	Wed, Jul 25, 2007	42.20	42.57	41.26	42.41
1782	AMEX	IYE	Tue, Jul 24, 2007	42.37	42.52	41.68	41.83
1781	AMEX	IYE	Mon, Jul 23, 2007	43.07	43.22	42.59	43.05
1780	AMEX	IYE	Fri, Jul 20, 2007	43.27	43.27	42.59	42.76
1779	AMEX	IYE	Thu, Jul 19, 2007	42.83	43.13	42.82	43.09
1778	AMEX	IYE	Wed, Jul 18, 2007	41.85	42.77	41.83	42.57
1777	AMEX	IYE	Tue, Jul 17, 2007	42.55	42.60	41.72	41.78
1776	AMEX	IYE	Mon, Jul 16, 2007	42.56	42.62	41.76	42.15
1775	AMEX	IYE	Fri, Jul 13, 2007	42.40	42.85	42.38	42.65
1774	AMEX	IYE	Thu, Jul 12, 2007	41.93	42.42	41.88	42.40
1773	AMEX	IYE	Wed, Jul 11, 2007	41.33	41.62	41.16	41.60
1772	AMEX	IYE	Tue, Jul 10, 2007	41.52	41.97	41.30	41.36
1771	AMEX	IYE	Mon, Jul 9, 2007	41.38	41.89	41.37	41.73
1770	AMEX	IYE	Fri, Jul 6, 2007	41.20	41.41	41.02	41.27
1769	AMEX	IYE	Thu, Jul 5, 2007	41.05	41.20	40.45	40.85
1768	AMEX	IYE	Tue, Jul 3, 2007	40.66	40.98	40.60	40.87
1767	AMEX	IYE	Mon, Jul 2, 2007	40.33	40.56	40.12	40.56
1766	AMEX	IYE	Fri, Jun 29, 2007	40.08	40.44	39.77	39.96
1765	AMEX	IYE	Thu, Jun 28, 2007	40.17	40.35	39.69	39.77
1764	AMEX	IYE	Wed, Jun 27, 2007	39.02	40.09	38.89	40.03
1763	AMEX	IYE	Tue, Jun 26, 2007	40.27	40.27	39.29	39.29
1762	AMEX	IYE	Mon, Jun 25, 2007	40.40	40.69	39.99	40.11
1761	AMEX	IYE	Fri, Jun 22, 2007	40.71	40.88	40.12	40.54
1760	AMEX	IYE	Thu, Jun 21, 2007	40.38	40.90	40.22	40.76
1759	AMEX	IYE	Wed, Jun 20, 2007	41.16	41.31	39.97	39.97
1758	AMEX	IYE	Tue, Jun 19, 2007	41.20	41.44	40.98	41.24
1757	AMEX	IYE	Mon, Jun 18, 2007	41.23	41.42	41.14	41.35
1756	AMEX	IYE	Fri, Jun 15, 2007	41.00	41.27	40.92	41.10
1755	AMEX	IYE	Thu, Jun 14, 2007	40.15	40.70	40.04	40.58
1754	AMEX	IYE	Wed, Jun 13, 2007	39.22	39.94	39.22	39.84
1753	AMEX	IYE	Tue, Jun 12, 2007	39.50	39.66	39.05	39.05
1752	AMEX	IYE	Mon, Jun 11, 2007	39.33	39.84	39.14	39.51
1751	AMEX	IYE	Fri, Jun 8, 2007	38.83	39.27	38.61	39.21
1750	AMEX	IYE	Thu, Jun 7, 2007	39.73	40.00	38.95	38.95
1749	AMEX	IYE	Wed, Jun 6, 2007	40.19	40.19	39.60	39.71
1748	AMEX	IYE	Tue, Jun 5, 2007	40.27	40.38	40.00	40.24
1747	AMEX	IYE	Mon, Jun 4, 2007	39.73	40.45	39.71	40.42
1746	AMEX	IYE	Fri, Jun 1, 2007	39.67	39.90	39.67	39.77
1745	AMEX	IYE	Thu, May 31, 2007	39.73	39.83	39.28	39.36
1744	AMEX	IYE	Wed, May 30, 2007	38.67	39.68	38.67	39.63
1743	AMEX	IYE	Tue, May 29, 2007	38.93	39.11	38.59	38.89
1742	AMEX	IYE	Fri, May 25, 2007	39.10	39.25	38.86	39.17
1741	AMEX	IYE	Thu, May 24, 2007	39.40	39.62	38.47	38.59
1740	AMEX	IYE	Wed, May 23, 2007	39.35	39.72	39.22	39.22
1739	AMEX	IYE	Tue, May 22, 2007	39.55	39.77	39.17	39.17
1738	AMEX	IYE	Mon, May 21, 2007	39.49	39.89	39.33	39.49
1737	AMEX	IYE	Fri, May 18, 2007	38.85	39.23	38.80	39.19
1736	AMEX	IYE	Thu, May 17, 2007	38.12	38.85	37.89	38.57
1735	AMEX	IYE	Wed, May 16, 2007	37.88	38.08	37.48	38.04
1734	AMEX	IYE	Tue, May 15, 2007	37.85	38.24	37.77	37.87
1733	AMEX	IYE	Mon, May 14, 2007	37.77	38.01	37.69	37.86
1732	AMEX	IYE	Fri, May 11, 2007	37.20	37.78	37.16	37.74
1731	AMEX	IYE	Thu, May 10, 2007	37.61	37.67	36.88	36.88
1730	AMEX	IYE	Wed, May 9, 2007	37.58	37.64	37.13	37.54
1729	AMEX	IYE	Tue, May 8, 2007	37.44	37.67	37.11	37.64
1728	AMEX	IYE	Mon, May 7, 2007	37.44	37.62	37.33	37.52
1727	AMEX	IYE	Fri, May 4, 2007	37.73	38.11	37.45	37.55
1726	AMEX	IYE	Thu, May 3, 2007	37.22	37.72	37.18	37.60
1725	AMEX	IYE	Wed, May 2, 2007	37.05	37.36	36.96	37.27
1724	AMEX	IYE	Tue, May 1, 2007	36.82	37.05	36.55	36.96
1723	AMEX	IYE	Mon, Apr 30, 2007	37.33	37.53	36.77	36.78
1722	AMEX	IYE	Fri, Apr 27, 2007	37.23	37.45	36.98	37.19
1721	AMEX	IYE	Thu, Apr 26, 2007	37.07	37.38	36.92	37.20
1720	AMEX	IYE	Wed, Apr 25, 2007	36.70	37.42	36.70	37.16
1719	AMEX	IYE	Tue, Apr 24, 2007	36.58	36.67	36.35	36.55
1718	AMEX	IYE	Mon, Apr 23, 2007	36.67	36.97	36.58	36.58
1717	AMEX	IYE	Fri, Apr 20, 2007	36.30	36.67	36.25	36.60
1716	AMEX	IYE	Thu, Apr 19, 2007	36.02	36.17	35.88	35.94
1715	AMEX	IYE	Wed, Apr 18, 2007	36.45	36.47	36.21	36.39
1714	AMEX	IYE	Tue, Apr 17, 2007	36.91	36.93	36.45	36.57
1713	AMEX	IYE	Mon, Apr 16, 2007	36.60	36.79	36.30	36.68
1712	AMEX	IYE	Fri, Apr 13, 2007	36.47	36.62	36.35	36.50
1711	AMEX	IYE	Thu, Apr 12, 2007	36.25	36.57	35.90	36.50
1710	AMEX	IYE	Wed, Apr 11, 2007	36.14	36.35	35.88	36.17
1709	AMEX	IYE	Tue, Apr 10, 2007	35.88	36.25	35.86	36.13
1708	AMEX	IYE	Mon, Apr 9, 2007	35.73	36.06	35.58	35.58
1707	AMEX	IYE	Thu, Apr 5, 2007	35.50	35.81	35.50	35.70
1706	AMEX	IYE	Wed, Apr 4, 2007	35.07	35.63	35.07	35.55
1705	AMEX	IYE	Tue, Apr 3, 2007	35.27	35.52	35.03	35.42
1704	AMEX	IYE	Mon, Apr 2, 2007	35.02	35.38	34.92	35.26
1703	AMEX	IYE	Fri, Mar 30, 2007	35.28	35.31	34.79	34.79
1702	AMEX	IYE	Thu, Mar 29, 2007	35.30	35.42	35.03	35.31
1701	AMEX	IYE	Wed, Mar 28, 2007	35.17	35.28	34.91	35.05
1700	AMEX	IYE	Tue, Mar 27, 2007	34.90	35.15	34.79	35.08
1699	AMEX	IYE	Mon, Mar 26, 2007	35.11	35.13	34.63	34.94
1698	AMEX	IYE	Fri, Mar 23, 2007	34.67	34.92	34.60	34.80
1697	AMEX	IYE	Thu, Mar 22, 2007	34.43	34.89	34.38	34.70
1696	AMEX	IYE	Wed, Mar 21, 2007	33.60	34.25	33.60	34.07
1695	AMEX	IYE	Tue, Mar 20, 2007	33.37	33.57	33.17	33.50
1694	AMEX	IYE	Mon, Mar 19, 2007	33.01	33.39	33.00	33.32
1693	AMEX	IYE	Fri, Mar 16, 2007	33.00	33.15	32.59	32.68
1692	AMEX	IYE	Thu, Mar 15, 2007	33.00	33.20	32.90	33.00
1691	AMEX	IYE	Wed, Mar 14, 2007	32.88	33.09	32.45	33.09
1690	AMEX	IYE	Tue, Mar 13, 2007	33.13	33.47	32.62	32.62
1689	AMEX	IYE	Mon, Mar 12, 2007	32.97	33.23	32.87	33.08
1688	AMEX	IYE	Fri, Mar 9, 2007	33.41	33.42	33.03	33.20
1687	AMEX	IYE	Thu, Mar 8, 2007	33.33	33.41	33.03	33.18
1686	AMEX	IYE	Wed, Mar 7, 2007	32.24	33.59	32.24	33.06
1685	AMEX	IYE	Tue, Mar 6, 2007	32.53	32.64	32.33	32.59
1684	AMEX	IYE	Mon, Mar 5, 2007	31.78	32.39	31.78	31.97
1683	AMEX	IYE	Fri, Mar 2, 2007	32.67	32.75	32.16	32.29
1682	AMEX	IYE	Thu, Mar 1, 2007	32.30	33.13	32.13	32.83
1681	AMEX	IYE	Wed, Feb 28, 2007	33.17	33.33	32.83	32.87
1680	AMEX	IYE	Tue, Feb 27, 2007	33.69	34.00	32.69	32.81
1679	AMEX	IYE	Mon, Feb 26, 2007	34.15	34.43	34.05	34.15
1678	AMEX	IYE	Fri, Feb 23, 2007	34.07	34.12	33.88	33.93
1677	AMEX	IYE	Thu, Feb 22, 2007	33.50	33.94	33.46	33.88
1676	AMEX	IYE	Wed, Feb 21, 2007	33.23	33.60	33.05	33.57
1675	AMEX	IYE	Tue, Feb 20, 2007	33.15	33.30	33.11	33.24
1674	AMEX	IYE	Fri, Feb 16, 2007	33.60	33.65	33.47	33.56
1673	AMEX	IYE	Thu, Feb 15, 2007	33.66	33.72	33.39	33.54
1672	AMEX	IYE	Wed, Feb 14, 2007	34.00	34.21	33.71	33.91
1671	AMEX	IYE	Tue, Feb 13, 2007	33.46	33.86	33.46	33.82
1670	AMEX	IYE	Mon, Feb 12, 2007	33.72	33.72	33.26	33.41
1669	AMEX	IYE	Fri, Feb 9, 2007	34.10	34.10	33.71	33.82
1668	AMEX	IYE	Thu, Feb 8, 2007	33.63	34.01	33.44	33.95
1667	AMEX	IYE	Wed, Feb 7, 2007	34.00	34.10	33.49	33.63
1666	AMEX	IYE	Tue, Feb 6, 2007	34.08	34.20	33.65	33.82
1665	AMEX	IYE	Mon, Feb 5, 2007	34.07	34.25	33.87	33.97
1664	AMEX	IYE	Fri, Feb 2, 2007	33.97	34.17	33.65	34.01
1663	AMEX	IYE	Thu, Feb 1, 2007	33.78	34.04	33.50	33.92
1662	AMEX	IYE	Wed, Jan 31, 2007	33.32	33.77	33.28	33.61
1661	AMEX	IYE	Tue, Jan 30, 2007	33.02	33.56	32.94	33.46
1660	AMEX	IYE	Mon, Jan 29, 2007	32.90	33.19	32.65	32.74
1659	AMEX	IYE	Fri, Jan 26, 2007	33.13	33.18	32.81	32.87
1658	AMEX	IYE	Thu, Jan 25, 2007	33.33	33.46	32.75	32.83
1657	AMEX	IYE	Wed, Jan 24, 2007	33.33	33.55	32.92	33.48
1656	AMEX	IYE	Tue, Jan 23, 2007	32.99	33.53	32.90	33.34
1655	AMEX	IYE	Mon, Jan 22, 2007	32.90	32.98	32.38	32.53
1654	AMEX	IYE	Fri, Jan 19, 2007	31.82	32.74	31.82	32.70
1653	AMEX	IYE	Thu, Jan 18, 2007	32.27	32.46	31.67	31.87
1652	AMEX	IYE	Wed, Jan 17, 2007	31.81	32.25	31.80	32.09
1651	AMEX	IYE	Tue, Jan 16, 2007	31.86	32.19	31.60	31.73
1650	AMEX	IYE	Fri, Jan 12, 2007	31.45	32.14	31.45	32.08
1649	AMEX	IYE	Thu, Jan 11, 2007	31.43	32.20	31.18	31.23
1648	AMEX	IYE	Wed, Jan 10, 2007	31.69	31.86	31.32	31.46
1647	AMEX	IYE	Tue, Jan 9, 2007	31.85	32.26	31.67	32.00
1646	AMEX	IYE	Mon, Jan 8, 2007	32.73	32.73	32.02	32.33
1645	AMEX	IYE	Fri, Jan 5, 2007	32.11	32.37	31.90	32.26
1644	AMEX	IYE	Thu, Jan 4, 2007	32.45	32.51	31.95	32.06
1643	AMEX	IYE	Wed, Jan 3, 2007	33.43	33.43	32.46	32.68
1642	AMEX	IYE	Fri, Dec 29, 2006	34.12	34.17	33.90	33.95
1641	AMEX	IYE	Thu, Dec 28, 2006	34.27	34.34	34.13	34.29
1640	AMEX	IYE	Wed, Dec 27, 2006	34.00	34.24	33.75	34.22
1639	AMEX	IYE	Tue, Dec 26, 2006	34.08	34.13	33.61	33.87
1638	AMEX	IYE	Fri, Dec 22, 2006	34.08	34.16	33.83	33.84
1637	AMEX	IYE	Thu, Dec 21, 2006	34.52	34.52	33.87	34.12
1636	AMEX	IYE	Wed, Dec 20, 2006	34.73	34.78	34.31	34.32
1635	AMEX	IYE	Tue, Dec 19, 2006	34.01	34.91	33.91	34.84
1634	AMEX	IYE	Mon, Dec 18, 2006	35.25	35.25	34.29	34.32
1633	AMEX	IYE	Fri, Dec 15, 2006	35.73	35.73	35.32	35.35
1632	AMEX	IYE	Thu, Dec 14, 2006	35.20	35.84	35.20	35.71
1631	AMEX	IYE	Wed, Dec 13, 2006	34.83	35.21	34.77	35.11
1630	AMEX	IYE	Tue, Dec 12, 2006	34.88	35.03	34.57	34.80
1629	AMEX	IYE	Mon, Dec 11, 2006	34.65	34.87	34.50	34.72
1628	AMEX	IYE	Fri, Dec 8, 2006	35.07	35.07	34.70	34.71
1627	AMEX	IYE	Thu, Dec 7, 2006	35.11	35.11	34.63	34.82
1626	AMEX	IYE	Wed, Dec 6, 2006	35.07	35.43	35.02	35.06
1625	AMEX	IYE	Tue, Dec 5, 2006	35.38	35.39	34.89	35.14
1624	AMEX	IYE	Mon, Dec 4, 2006	35.07	35.07	34.72	35.05
1623	AMEX	IYE	Fri, Dec 1, 2006	34.78	35.12	34.40	35.07
1622	AMEX	IYE	Thu, Nov 30, 2006	34.73	35.13	34.55	34.91
1621	AMEX	IYE	Wed, Nov 29, 2006	33.68	34.82	33.68	34.70
1620	AMEX	IYE	Tue, Nov 28, 2006	33.30	33.75	33.30	33.66
1619	AMEX	IYE	Mon, Nov 27, 2006	33.23	33.51	32.98	33.06
1618	AMEX	IYE	Fri, Nov 24, 2006	33.27	33.48	33.25	33.28
1617	AMEX	IYE	Wed, Nov 22, 2006	33.57	33.58	33.00	33.33
1616	AMEX	IYE	Tue, Nov 21, 2006	33.17	33.57	33.04	33.51
1615	AMEX	IYE	Mon, Nov 20, 2006	32.84	33.19	32.70	32.91
1614	AMEX	IYE	Fri, Nov 17, 2006	32.35	33.08	32.33	33.01
1613	AMEX	IYE	Thu, Nov 16, 2006	33.85	34.00	32.63	32.63
1612	AMEX	IYE	Wed, Nov 15, 2006	33.33	33.79	33.30	33.62
1611	AMEX	IYE	Tue, Nov 14, 2006	33.25	33.49	33.07	33.32
1610	AMEX	IYE	Mon, Nov 13, 2006	32.87	33.38	32.87	33.19
1609	AMEX	IYE	Fri, Nov 10, 2006	33.45	33.45	32.98	33.13
1608	AMEX	IYE	Thu, Nov 9, 2006	33.38	33.80	33.27	33.51
1607	AMEX	IYE	Wed, Nov 8, 2006	32.57	33.24	32.57	33.22
1606	AMEX	IYE	Tue, Nov 7, 2006	32.88	33.00	32.47	32.64
1605	AMEX	IYE	Mon, Nov 6, 2006	32.62	33.01	32.41	32.93
1604	AMEX	IYE	Fri, Nov 3, 2006	31.93	32.72	31.93	32.58
1603	AMEX	IYE	Thu, Nov 2, 2006	31.70	32.11	31.60	31.92
1602	AMEX	IYE	Wed, Nov 1, 2006	32.14	32.28	31.59	31.88
1601	AMEX	IYE	Tue, Oct 31, 2006	31.73	32.19	31.44	32.17
1600	AMEX	IYE	Mon, Oct 30, 2006	32.00	32.24	31.73	31.85
1599	AMEX	IYE	Fri, Oct 27, 2006	32.67	32.82	32.28	32.31
1598	AMEX	IYE	Thu, Oct 26, 2006	33.00	33.04	32.42	32.62
1597	AMEX	IYE	Wed, Oct 25, 2006	32.08	32.90	32.02	32.69
1596	AMEX	IYE	Tue, Oct 24, 2006	31.57	32.19	31.56	32.14
1595	AMEX	IYE	Mon, Oct 23, 2006	31.18	31.69	31.13	31.57
1594	AMEX	IYE	Fri, Oct 20, 2006	31.90	31.90	31.43	31.54
1593	AMEX	IYE	Thu, Oct 19, 2006	31.27	31.88	31.27	31.87
1592	AMEX	IYE	Wed, Oct 18, 2006	31.57	31.72	31.08	31.29
1591	AMEX	IYE	Tue, Oct 17, 2006	31.67	31.67	31.27	31.49
1590	AMEX	IYE	Mon, Oct 16, 2006	31.07	31.73	31.07	31.70
1589	AMEX	IYE	Fri, Oct 13, 2006	30.83	31.30	30.78	31.00
1588	AMEX	IYE	Thu, Oct 12, 2006	30.00	30.60	30.00	30.58
1587	AMEX	IYE	Wed, Oct 11, 2006	30.30	30.43	29.96	30.04
1586	AMEX	IYE	Tue, Oct 10, 2006	29.93	30.54	29.91	30.45
1585	AMEX	IYE	Mon, Oct 9, 2006	30.63	30.67	29.94	30.00
1584	AMEX	IYE	Fri, Oct 6, 2006	30.12	30.42	29.88	30.38
1583	AMEX	IYE	Thu, Oct 5, 2006	30.43	30.50	30.04	30.34
1582	AMEX	IYE	Wed, Oct 4, 2006	29.45	29.98	29.03	29.92
1581	AMEX	IYE	Tue, Oct 3, 2006	30.23	30.23	29.44	29.45
1580	AMEX	IYE	Mon, Oct 2, 2006	30.92	31.05	30.49	30.51
1579	AMEX	IYE	Fri, Sep 29, 2006	30.73	31.02	30.51	30.92
1578	AMEX	IYE	Thu, Sep 28, 2006	30.90	31.10	30.67	30.70
1577	AMEX	IYE	Wed, Sep 27, 2006	30.57	30.86	30.16	30.75
1576	AMEX	IYE	Tue, Sep 26, 2006	29.61	30.28	29.61	30.23
1575	AMEX	IYE	Mon, Sep 25, 2006	29.50	29.82	29.01	29.68
1574	AMEX	IYE	Fri, Sep 22, 2006	30.00	30.00	29.49	29.63
1573	AMEX	IYE	Thu, Sep 21, 2006	29.38	30.07	29.38	29.81
1572	AMEX	IYE	Wed, Sep 20, 2006	29.98	30.16	29.35	29.37
1571	AMEX	IYE	Tue, Sep 19, 2006	30.63	30.67	29.88	30.07
1570	AMEX	IYE	Mon, Sep 18, 2006	30.16	30.76	30.00	30.58
1569	AMEX	IYE	Fri, Sep 15, 2006	29.77	29.98	29.66	29.87
1568	AMEX	IYE	Thu, Sep 14, 2006	30.50	30.54	29.73	29.84
1567	AMEX	IYE	Wed, Sep 13, 2006	29.96	30.61	29.96	30.43
1566	AMEX	IYE	Tue, Sep 12, 2006	29.93	30.33	29.67	29.89
1565	AMEX	IYE	Mon, Sep 11, 2006	30.68	30.69	29.98	30.08
1564	AMEX	IYE	Fri, Sep 8, 2006	31.75	31.86	31.06	31.08
1563	AMEX	IYE	Thu, Sep 7, 2006	31.55	31.88	31.48	31.75
1562	AMEX	IYE	Wed, Sep 6, 2006	32.35	32.45	31.70	31.79
1561	AMEX	IYE	Tue, Sep 5, 2006	32.18	32.76	32.16	32.74
1560	AMEX	IYE	Fri, Sep 1, 2006	32.07	32.31	31.95	32.30
1559	AMEX	IYE	Thu, Aug 31, 2006	31.94	32.22	31.87	31.87
1558	AMEX	IYE	Wed, Aug 30, 2006	32.65	32.65	31.82	32.14
1557	AMEX	IYE	Tue, Aug 29, 2006	32.60	32.67	32.32	32.65
1556	AMEX	IYE	Mon, Aug 28, 2006	32.90	33.05	32.74	32.76
1555	AMEX	IYE	Fri, Aug 25, 2006	33.22	33.56	33.18	33.25
1554	AMEX	IYE	Thu, Aug 24, 2006	32.60	33.09	32.59	33.09
1553	AMEX	IYE	Wed, Aug 23, 2006	33.13	33.17	32.56	32.66
1552	AMEX	IYE	Tue, Aug 22, 2006	32.92	33.18	32.91	33.17
1551	AMEX	IYE	Mon, Aug 21, 2006	33.20	33.20	32.91	33.06
1550	AMEX	IYE	Fri, Aug 18, 2006	32.50	32.83	32.21	32.83
1549	AMEX	IYE	Thu, Aug 17, 2006	32.17	32.39	32.04	32.36
1548	AMEX	IYE	Wed, Aug 16, 2006	32.60	32.95	32.30	32.49
1547	AMEX	IYE	Tue, Aug 15, 2006	32.77	32.78	32.50	32.68
1546	AMEX	IYE	Mon, Aug 14, 2006	32.92	32.92	32.40	32.58
1545	AMEX	IYE	Fri, Aug 11, 2006	33.20	33.25	32.96	33.09
1544	AMEX	IYE	Thu, Aug 10, 2006	33.00	33.22	32.90	33.17
1543	AMEX	IYE	Wed, Aug 9, 2006	33.40	33.79	33.29	33.31
1542	AMEX	IYE	Tue, Aug 8, 2006	33.25	33.54	33.16	33.19
1541	AMEX	IYE	Mon, Aug 7, 2006	33.33	33.49	32.95	33.25
1540	AMEX	IYE	Fri, Aug 4, 2006	33.47	33.47	32.67	32.96
1539	AMEX	IYE	Thu, Aug 3, 2006	33.13	33.52	33.05	33.22
1538	AMEX	IYE	Wed, Aug 2, 2006	33.77	34.01	33.30	33.46
1537	AMEX	IYE	Tue, Aug 1, 2006	33.33	33.47	33.00	33.44
1536	AMEX	IYE	Mon, Jul 31, 2006	33.15	33.48	32.90	33.30
1535	AMEX	IYE	Fri, Jul 28, 2006	32.92	32.94	32.40	32.88
1534	AMEX	IYE	Thu, Jul 27, 2006	33.48	33.55	32.87	32.97
1533	AMEX	IYE	Wed, Jul 26, 2006	32.38	33.33	32.38	33.13
1532	AMEX	IYE	Tue, Jul 25, 2006	32.19	32.62	32.06	32.53
1531	AMEX	IYE	Mon, Jul 24, 2006	31.25	32.01	31.19	31.93
1530	AMEX	IYE	Fri, Jul 21, 2006	31.55	31.55	31.00	31.00
1529	AMEX	IYE	Thu, Jul 20, 2006	32.10	32.25	31.52	31.52
1528	AMEX	IYE	Wed, Jul 19, 2006	31.90	32.25	31.66	32.16
1527	AMEX	IYE	Tue, Jul 18, 2006	32.12	32.17	31.45	31.93
1526	AMEX	IYE	Mon, Jul 17, 2006	32.58	32.59	31.64	31.82
1525	AMEX	IYE	Fri, Jul 14, 2006	32.63	32.82	32.10	32.79
1524	AMEX	IYE	Thu, Jul 13, 2006	32.67	32.82	32.36	32.37
1523	AMEX	IYE	Wed, Jul 12, 2006	32.85	32.93	32.48	32.66
1522	AMEX	IYE	Tue, Jul 11, 2006	32.50	32.82	32.32	32.74
1521	AMEX	IYE	Mon, Jul 10, 2006	31.98	32.45	31.96	32.15
1520	AMEX	IYE	Fri, Jul 7, 2006	32.55	32.88	31.98	32.09
1519	AMEX	IYE	Thu, Jul 6, 2006	32.55	32.80	32.40	32.53
1518	AMEX	IYE	Wed, Jul 5, 2006	32.32	32.64	31.91	32.53
1517	AMEX	IYE	Mon, Jul 3, 2006	32.30	32.50	32.21	32.45
1516	AMEX	IYE	Fri, Jun 30, 2006	32.22	32.26	31.88	32.11
1515	AMEX	IYE	Thu, Jun 29, 2006	31.38	32.03	31.34	32.03
1514	AMEX	IYE	Wed, Jun 28, 2006	30.80	31.17	30.72	31.13
1513	AMEX	IYE	Tue, Jun 27, 2006	30.63	30.95	30.55	30.57
1512	AMEX	IYE	Mon, Jun 26, 2006	30.11	30.52	29.91	30.47
1511	AMEX	IYE	Fri, Jun 23, 2006	30.08	30.33	30.05	30.14
1510	AMEX	IYE	Thu, Jun 22, 2006	29.33	29.65	29.22	29.54
1509	AMEX	IYE	Wed, Jun 21, 2006	28.91	29.86	28.91	29.44
1508	AMEX	IYE	Tue, Jun 20, 2006	29.30	29.58	28.86	28.89
1507	AMEX	IYE	Mon, Jun 19, 2006	30.03	30.03	29.02	29.05
1506	AMEX	IYE	Fri, Jun 16, 2006	30.13	30.32	29.63	30.10
1505	AMEX	IYE	Thu, Jun 15, 2006	29.53	30.39	29.49	30.28
1504	AMEX	IYE	Wed, Jun 14, 2006	28.75	29.19	28.65	29.13
1503	AMEX	IYE	Tue, Jun 13, 2006	28.97	29.36	28.36	28.42
1502	AMEX	IYE	Mon, Jun 12, 2006	30.00	30.13	29.24	29.27
1501	AMEX	IYE	Fri, Jun 9, 2006	30.27	30.36	29.60	29.87
1500	AMEX	IYE	Thu, Jun 8, 2006	29.65	30.23	28.92	30.17
1499	AMEX	IYE	Wed, Jun 7, 2006	30.80	30.87	29.88	29.88
1498	AMEX	IYE	Tue, Jun 6, 2006	31.02	31.29	30.71	30.97
1497	AMEX	IYE	Mon, Jun 5, 2006	32.23	32.23	30.98	30.98
1496	AMEX	IYE	Fri, Jun 2, 2006	31.74	32.04	31.49	31.96
1495	AMEX	IYE	Thu, Jun 1, 2006	31.01	31.65	30.99	31.55
1494	AMEX	IYE	Wed, May 31, 2006	30.90	31.40	30.67	31.39
1493	AMEX	IYE	Tue, May 30, 2006	31.47	31.57	30.70	30.73
1492	AMEX	IYE	Fri, May 26, 2006	31.13	31.31	30.95	31.23
1491	AMEX	IYE	Thu, May 25, 2006	30.57	31.17	30.45	31.05
1490	AMEX	IYE	Wed, May 24, 2006	30.10	30.66	29.58	30.12
1489	AMEX	IYE	Tue, May 23, 2006	30.90	31.35	30.37	30.40
1488	AMEX	IYE	Mon, May 22, 2006	30.07	30.69	29.66	30.54
1487	AMEX	IYE	Fri, May 19, 2006	30.23	30.88	29.88	30.57
1486	AMEX	IYE	Thu, May 18, 2006	30.77	31.09	30.41	30.41
1485	AMEX	IYE	Wed, May 17, 2006	31.45	31.64	30.63	30.83
1484	AMEX	IYE	Tue, May 16, 2006	31.75	32.03	31.35	31.60
1483	AMEX	IYE	Mon, May 15, 2006	31.61	31.97	31.18	31.54
1482	AMEX	IYE	Fri, May 12, 2006	33.03	33.03	32.12	32.20
1481	AMEX	IYE	Thu, May 11, 2006	33.75	33.93	33.15	33.19
1480	AMEX	IYE	Wed, May 10, 2006	33.30	33.59	33.13	33.59
1479	AMEX	IYE	Tue, May 9, 2006	32.94	33.46	32.94	33.34
1478	AMEX	IYE	Mon, May 8, 2006	32.88	33.13	32.60	33.08
1477	AMEX	IYE	Fri, May 5, 2006	33.25	33.37	33.00	33.23
1476	AMEX	IYE	Thu, May 4, 2006	32.90	33.18	32.36	32.88
1475	AMEX	IYE	Wed, May 3, 2006	33.57	33.57	32.81	33.07
1474	AMEX	IYE	Tue, May 2, 2006	33.10	33.55	32.98	33.55
1473	AMEX	IYE	Mon, May 1, 2006	32.61	33.10	32.57	32.74
1472	AMEX	IYE	Fri, Apr 28, 2006	31.90	32.64	31.90	32.29
1471	AMEX	IYE	Thu, Apr 27, 2006	31.33	32.49	31.31	31.96
1470	AMEX	IYE	Wed, Apr 26, 2006	32.80	33.26	32.23	32.23
1469	AMEX	IYE	Tue, Apr 25, 2006	33.40	33.53	32.40	32.74
1468	AMEX	IYE	Mon, Apr 24, 2006	33.33	33.43	32.94	33.09
1467	AMEX	IYE	Fri, Apr 21, 2006	33.07	33.59	32.93	33.54
1466	AMEX	IYE	Thu, Apr 20, 2006	33.17	33.23	32.36	32.89
1465	AMEX	IYE	Wed, Apr 19, 2006	32.63	33.23	32.51	33.20
1464	AMEX	IYE	Tue, Apr 18, 2006	32.23	32.74	32.22	32.69
1463	AMEX	IYE	Mon, Apr 17, 2006	31.70	31.92	31.64	31.92
1462	AMEX	IYE	Thu, Apr 13, 2006	31.05	31.42	30.91	31.41
1461	AMEX	IYE	Wed, Apr 12, 2006	31.53	31.68	31.17	31.30
1460	AMEX	IYE	Tue, Apr 11, 2006	31.80	32.14	31.40	31.50
1459	AMEX	IYE	Mon, Apr 10, 2006	31.75	31.81	31.55	31.75
1458	AMEX	IYE	Fri, Apr 7, 2006	31.70	31.81	31.15	31.25
1457	AMEX	IYE	Thu, Apr 6, 2006	31.70	31.99	31.48	31.75
1456	AMEX	IYE	Wed, Apr 5, 2006	31.27	31.72	31.11	31.72
1455	AMEX	IYE	Tue, Apr 4, 2006	30.62	31.31	30.62	31.27
1454	AMEX	IYE	Mon, Apr 3, 2006	31.08	31.43	30.82	30.89
1453	AMEX	IYE	Fri, Mar 31, 2006	30.80	30.87	30.56	30.72
1452	AMEX	IYE	Thu, Mar 30, 2006	31.25	31.38	30.98	31.11
1451	AMEX	IYE	Wed, Mar 29, 2006	30.72	31.14	30.72	31.10
1450	AMEX	IYE	Tue, Mar 28, 2006	30.82	31.06	30.67	30.75
1449	AMEX	IYE	Mon, Mar 27, 2006	30.30	30.65	30.14	30.57
1448	AMEX	IYE	Fri, Mar 24, 2006	30.20	30.62	30.20	30.43
1447	AMEX	IYE	Thu, Mar 23, 2006	30.10	30.33	30.07	30.27
1446	AMEX	IYE	Wed, Mar 22, 2006	29.67	30.24	29.67	29.89
1445	AMEX	IYE	Tue, Mar 21, 2006	29.67	30.12	29.64	29.70
1444	AMEX	IYE	Mon, Mar 20, 2006	30.20	30.43	29.78	29.80
1443	AMEX	IYE	Fri, Mar 17, 2006	30.72	30.77	30.33	30.35
1442	AMEX	IYE	Thu, Mar 16, 2006	30.20	30.77	30.07	30.66
1441	AMEX	IYE	Wed, Mar 15, 2006	29.97	30.24	29.86	30.22
1440	AMEX	IYE	Tue, Mar 14, 2006	29.58	30.11	29.38	30.07
1439	AMEX	IYE	Mon, Mar 13, 2006	28.97	29.58	28.97	29.54
1438	AMEX	IYE	Fri, Mar 10, 2006	28.77	29.17	28.60	28.97
1437	AMEX	IYE	Thu, Mar 9, 2006	29.35	29.50	28.85	28.93
1436	AMEX	IYE	Wed, Mar 8, 2006	28.95	29.44	28.69	29.20
1435	AMEX	IYE	Tue, Mar 7, 2006	29.48	29.50	29.00	29.17
1434	AMEX	IYE	Mon, Mar 6, 2006	30.43	30.43	29.56	29.58
1433	AMEX	IYE	Fri, Mar 3, 2006	30.45	30.76	30.35	30.48
1432	AMEX	IYE	Thu, Mar 2, 2006	30.08	30.58	30.08	30.49
1431	AMEX	IYE	Wed, Mar 1, 2006	29.79	30.10	29.75	30.05
1430	AMEX	IYE	Tue, Feb 28, 2006	29.63	29.71	29.37	29.63
1429	AMEX	IYE	Mon, Feb 27, 2006	30.25	30.28	29.84	29.85
1428	AMEX	IYE	Fri, Feb 24, 2006	30.41	30.52	30.27	30.30
1427	AMEX	IYE	Thu, Feb 23, 2006	30.02	30.31	29.68	29.97
1426	AMEX	IYE	Wed, Feb 22, 2006	30.45	30.45	29.90	30.03
1425	AMEX	IYE	Tue, Feb 21, 2006	30.58	30.72	30.32	30.51
1424	AMEX	IYE	Fri, Feb 17, 2006	30.07	30.10	29.80	29.96
1423	AMEX	IYE	Thu, Feb 16, 2006	29.40	29.75	29.40	29.75
1422	AMEX	IYE	Wed, Feb 15, 2006	29.47	29.67	28.96	29.19
1421	AMEX	IYE	Tue, Feb 14, 2006	29.17	29.57	29.05	29.33
1420	AMEX	IYE	Mon, Feb 13, 2006	29.78	30.07	29.46	29.62
1419	AMEX	IYE	Fri, Feb 10, 2006	29.92	30.05	29.23	29.70
1418	AMEX	IYE	Thu, Feb 9, 2006	30.70	30.94	29.73	29.77
1417	AMEX	IYE	Wed, Feb 8, 2006	30.50	30.58	29.91	30.49
1416	AMEX	IYE	Tue, Feb 7, 2006	31.15	31.15	30.36	30.44
1415	AMEX	IYE	Mon, Feb 6, 2006	31.66	31.88	31.43	31.67
1414	AMEX	IYE	Fri, Feb 3, 2006	31.40	31.46	31.00	31.15
1413	AMEX	IYE	Thu, Feb 2, 2006	31.70	31.80	31.00	31.40
1412	AMEX	IYE	Wed, Feb 1, 2006	32.40	32.59	31.68	31.70
1411	AMEX	IYE	Tue, Jan 31, 2006	32.50	32.55	32.22	32.34
1410	AMEX	IYE	Mon, Jan 30, 2006	32.33	32.72	32.25	32.54
1409	AMEX	IYE	Fri, Jan 27, 2006	31.70	31.93	31.55	31.80
1408	AMEX	IYE	Thu, Jan 26, 2006	31.33	31.40	30.79	31.34
1407	AMEX	IYE	Wed, Jan 25, 2006	32.05	32.12	30.99	31.30
1406	AMEX	IYE	Tue, Jan 24, 2006	31.80	32.21	31.80	31.93
1405	AMEX	IYE	Mon, Jan 23, 2006	31.77	32.28	31.50	32.12
1404	AMEX	IYE	Fri, Jan 20, 2006	32.05	32.37	31.55	31.72
1403	AMEX	IYE	Thu, Jan 19, 2006	31.05	31.73	30.96	31.73
1402	AMEX	IYE	Wed, Jan 18, 2006	31.52	31.52	30.68	31.07
1401	AMEX	IYE	Tue, Jan 17, 2006	31.22	31.53	31.21	31.53
1400	AMEX	IYE	Fri, Jan 13, 2006	30.45	30.88	30.44	30.80
1399	AMEX	IYE	Thu, Jan 12, 2006	30.75	31.07	30.38	30.40
1398	AMEX	IYE	Wed, Jan 11, 2006	30.50	30.76	30.08	30.61
1397	AMEX	IYE	Tue, Jan 10, 2006	30.13	30.65	30.13	30.50
1396	AMEX	IYE	Mon, Jan 9, 2006	30.34	30.37	29.99	30.22
1395	AMEX	IYE	Fri, Jan 6, 2006	29.92	30.31	29.87	30.20
1394	AMEX	IYE	Thu, Jan 5, 2006	29.73	29.81	29.27	29.52
1393	AMEX	IYE	Wed, Jan 4, 2006	29.67	29.94	29.45	29.91
1392	AMEX	IYE	Tue, Jan 3, 2006	28.88	29.78	28.88	29.78
1391	AMEX	IYE	Fri, Dec 30, 2005	28.27	28.72	28.18	28.59
1390	AMEX	IYE	Thu, Dec 29, 2005	28.60	28.87	28.39	28.45
1389	AMEX	IYE	Wed, Dec 28, 2005	28.25	28.76	28.25	28.59
1388	AMEX	IYE	Tue, Dec 27, 2005	28.80	28.83	28.05	28.25
1387	AMEX	IYE	Fri, Dec 23, 2005	28.99	29.12	28.57	29.01
1386	AMEX	IYE	Thu, Dec 22, 2005	29.19	29.31	28.98	29.04
1385	AMEX	IYE	Wed, Dec 21, 2005	29.25	29.45	29.07	29.19
1384	AMEX	IYE	Tue, Dec 20, 2005	28.88	29.22	28.88	29.15
1383	AMEX	IYE	Mon, Dec 19, 2005	29.10	29.30	28.81	28.83
1382	AMEX	IYE	Fri, Dec 16, 2005	29.63	29.63	29.04	29.04
1381	AMEX	IYE	Thu, Dec 15, 2005	29.97	29.98	29.54	29.75
1380	AMEX	IYE	Wed, Dec 14, 2005	29.67	29.98	29.60	29.97
1379	AMEX	IYE	Tue, Dec 13, 2005	29.83	30.09	29.62	29.65
1378	AMEX	IYE	Mon, Dec 12, 2005	29.73	29.74	29.46	29.69
1377	AMEX	IYE	Fri, Dec 9, 2005	29.53	29.70	29.21	29.31
1376	AMEX	IYE	Thu, Dec 8, 2005	29.35	29.70	29.05	29.70
1375	AMEX	IYE	Wed, Dec 7, 2005	29.60	29.69	29.06	29.22
1374	AMEX	IYE	Tue, Dec 6, 2005	29.22	29.60	29.07	29.35
1373	AMEX	IYE	Mon, Dec 5, 2005	29.28	29.45	29.06	29.17
1372	AMEX	IYE	Fri, Dec 2, 2005	28.93	29.12	28.71	28.99
1371	AMEX	IYE	Thu, Dec 1, 2005	28.41	28.95	28.32	28.94
1370	AMEX	IYE	Wed, Nov 30, 2005	28.08	28.40	28.02	28.11
1369	AMEX	IYE	Tue, Nov 29, 2005	28.10	28.34	27.93	28.02
1368	AMEX	IYE	Mon, Nov 28, 2005	28.48	28.54	27.96	27.98
1367	AMEX	IYE	Fri, Nov 25, 2005	28.92	29.00	28.80	28.92
1366	AMEX	IYE	Wed, Nov 23, 2005	28.71	29.07	28.53	28.81
1365	AMEX	IYE	Tue, Nov 22, 2005	28.75	28.97	28.56	28.90
1364	AMEX	IYE	Mon, Nov 21, 2005	28.17	28.50	28.00	28.48
1363	AMEX	IYE	Fri, Nov 18, 2005	27.79	27.93	27.54	27.87
1362	AMEX	IYE	Thu, Nov 17, 2005	28.13	28.13	27.61	27.79
1361	AMEX	IYE	Wed, Nov 16, 2005	27.30	27.80	27.12	27.80
1360	AMEX	IYE	Tue, Nov 15, 2005	27.17	27.77	27.06	27.14
1359	AMEX	IYE	Mon, Nov 14, 2005	27.25	27.35	26.89	27.08
1358	AMEX	IYE	Fri, Nov 11, 2005	26.84	27.06	26.75	26.98
1357	AMEX	IYE	Thu, Nov 10, 2005	27.28	27.28	26.53	26.78
1356	AMEX	IYE	Wed, Nov 9, 2005	27.75	28.17	27.32	27.54
1355	AMEX	IYE	Tue, Nov 8, 2005	27.47	27.99	27.42	27.81
1354	AMEX	IYE	Mon, Nov 7, 2005	27.83	27.83	27.43	27.58
1353	AMEX	IYE	Fri, Nov 4, 2005	28.64	28.64	27.99	28.02
1352	AMEX	IYE	Thu, Nov 3, 2005	28.64	28.95	28.46	28.79
1351	AMEX	IYE	Wed, Nov 2, 2005	27.87	28.34	27.78	28.32
1350	AMEX	IYE	Tue, Nov 1, 2005	27.65	27.89	27.48	27.82
1349	AMEX	IYE	Mon, Oct 31, 2005	27.81	28.05	27.35	27.65
1348	AMEX	IYE	Fri, Oct 28, 2005	26.98	27.53	26.38	27.45
1347	AMEX	IYE	Thu, Oct 27, 2005	27.67	27.70	26.76	26.77
1346	AMEX	IYE	Wed, Oct 26, 2005	27.58	28.28	27.36	27.46
1345	AMEX	IYE	Tue, Oct 25, 2005	27.22	27.74	27.04	27.71
1344	AMEX	IYE	Mon, Oct 24, 2005	26.13	27.15	26.13	27.14
1343	AMEX	IYE	Fri, Oct 21, 2005	25.87	26.62	25.64	26.17
1342	AMEX	IYE	Thu, Oct 20, 2005	26.92	27.07	25.64	26.02
1341	AMEX	IYE	Wed, Oct 19, 2005	26.50	27.15	26.04	27.13
1340	AMEX	IYE	Tue, Oct 18, 2005	27.58	27.75	26.58	26.58
1339	AMEX	IYE	Mon, Oct 17, 2005	28.01	28.14	27.70	27.83
1338	AMEX	IYE	Fri, Oct 14, 2005	27.09	27.61	26.57	27.56
1337	AMEX	IYE	Thu, Oct 13, 2005	27.53	27.61	26.67	27.17
1336	AMEX	IYE	Wed, Oct 12, 2005	28.22	28.89	27.76	27.87
1335	AMEX	IYE	Tue, Oct 11, 2005	28.13	28.56	28.05	28.40
1334	AMEX	IYE	Mon, Oct 10, 2005	28.06	28.06	27.54	27.76
1333	AMEX	IYE	Fri, Oct 7, 2005	27.96	28.18	27.72	28.13
1332	AMEX	IYE	Thu, Oct 6, 2005	27.67	28.17	26.86	27.59
1331	AMEX	IYE	Wed, Oct 5, 2005	29.31	29.37	28.22	28.23
1330	AMEX	IYE	Tue, Oct 4, 2005	30.13	30.13	29.25	29.26
1329	AMEX	IYE	Mon, Oct 3, 2005	30.33	30.71	30.24	30.32
1328	AMEX	IYE	Fri, Sep 30, 2005	30.86	30.87	30.39	30.40
1327	AMEX	IYE	Thu, Sep 29, 2005	30.73	30.94	30.57	30.90
1326	AMEX	IYE	Wed, Sep 28, 2005	30.78	30.78	30.11	30.67
1325	AMEX	IYE	Tue, Sep 27, 2005	30.16	30.43	30.02	30.43
1324	AMEX	IYE	Mon, Sep 26, 2005	29.82	30.41	29.79	30.41
1323	AMEX	IYE	Fri, Sep 23, 2005	29.93	30.09	29.67	29.82
1322	AMEX	IYE	Thu, Sep 22, 2005	30.99	30.99	29.84	30.40
1321	AMEX	IYE	Wed, Sep 21, 2005	30.77	30.81	30.46	30.47
1320	AMEX	IYE	Tue, Sep 20, 2005	30.53	30.53	30.07	30.25
1319	AMEX	IYE	Mon, Sep 19, 2005	30.34	30.64	30.29	30.46
1318	AMEX	IYE	Fri, Sep 16, 2005	29.64	29.77	29.53	29.76
1317	AMEX	IYE	Thu, Sep 15, 2005	29.72	29.74	29.12	29.48
1316	AMEX	IYE	Wed, Sep 14, 2005	29.28	29.58	29.21	29.45
1315	AMEX	IYE	Tue, Sep 13, 2005	29.42	29.59	29.15	29.17
1314	AMEX	IYE	Mon, Sep 12, 2005	29.77	29.84	29.36	29.41
1313	AMEX	IYE	Fri, Sep 9, 2005	29.44	29.96	29.44	29.95
1312	AMEX	IYE	Thu, Sep 8, 2005	29.19	29.41	29.13	29.18
1311	AMEX	IYE	Wed, Sep 7, 2005	29.20	29.52	29.08	29.22
1310	AMEX	IYE	Tue, Sep 6, 2005	29.00	29.20	28.74	29.20
1309	AMEX	IYE	Fri, Sep 2, 2005	29.20	29.24	28.95	29.01
1308	AMEX	IYE	Thu, Sep 1, 2005	29.32	29.59	29.18	29.53
1307	AMEX	IYE	Wed, Aug 31, 2005	28.23	28.99	28.23	28.93
1306	AMEX	IYE	Tue, Aug 30, 2005	27.92	28.22	27.88	28.07
1305	AMEX	IYE	Mon, Aug 29, 2005	27.53	28.01	27.45	27.63
1304	AMEX	IYE	Fri, Aug 26, 2005	27.78	27.87	27.50	27.53
1303	AMEX	IYE	Thu, Aug 25, 2005	27.70	27.84	27.67	27.82
1302	AMEX	IYE	Wed, Aug 24, 2005	27.75	28.03	27.64	27.84
1301	AMEX	IYE	Tue, Aug 23, 2005	27.80	27.82	27.33	27.69
1300	AMEX	IYE	Mon, Aug 22, 2005	27.81	27.96	27.45	27.66
1299	AMEX	IYE	Fri, Aug 19, 2005	27.49	27.67	27.42	27.67
1298	AMEX	IYE	Thu, Aug 18, 2005	27.00	27.33	26.95	27.19
1297	AMEX	IYE	Wed, Aug 17, 2005	27.81	28.08	27.12	27.26
1296	AMEX	IYE	Tue, Aug 16, 2005	28.31	28.45	27.82	27.82
1295	AMEX	IYE	Mon, Aug 15, 2005	28.58	28.65	28.36	28.49
1294	AMEX	IYE	Fri, Aug 12, 2005	28.81	28.81	28.57	28.67
1293	AMEX	IYE	Thu, Aug 11, 2005	28.65	28.85	28.47	28.77
1292	AMEX	IYE	Wed, Aug 10, 2005	28.33	28.50	28.12	28.50
1291	AMEX	IYE	Tue, Aug 9, 2005	28.12	28.15	27.91	28.01
1290	AMEX	IYE	Mon, Aug 8, 2005	28.14	28.35	28.03	28.03
1289	AMEX	IYE	Fri, Aug 5, 2005	27.98	28.00	27.51	27.73
1288	AMEX	IYE	Thu, Aug 4, 2005	27.88	28.14	27.87	27.93
1287	AMEX	IYE	Wed, Aug 3, 2005	28.09	28.12	27.78	27.80
1286	AMEX	IYE	Tue, Aug 2, 2005	27.61	27.96	27.61	27.96
1285	AMEX	IYE	Mon, Aug 1, 2005	27.48	27.67	27.43	27.53
1284	AMEX	IYE	Fri, Jul 29, 2005	27.70	27.70	27.27	27.27
1283	AMEX	IYE	Thu, Jul 28, 2005	27.67	27.70	27.30	27.57
1282	AMEX	IYE	Wed, Jul 27, 2005	27.43	27.48	27.09	27.45
1281	AMEX	IYE	Tue, Jul 26, 2005	27.43	27.48	27.23	27.36
1280	AMEX	IYE	Mon, Jul 25, 2005	27.25	27.65	27.10	27.57
1279	AMEX	IYE	Fri, Jul 22, 2005	26.77	27.23	26.76	27.23
1278	AMEX	IYE	Thu, Jul 21, 2005	26.47	26.67	26.20	26.33
1277	AMEX	IYE	Wed, Jul 20, 2005	26.57	26.67	26.24	26.61
1276	AMEX	IYE	Tue, Jul 19, 2005	26.21	26.57	26.08	26.57
1275	AMEX	IYE	Mon, Jul 18, 2005	26.12	26.17	25.89	26.07
1274	AMEX	IYE	Fri, Jul 15, 2005	26.38	26.48	26.06	26.12
1273	AMEX	IYE	Thu, Jul 14, 2005	26.98	27.05	26.12	26.28
1272	AMEX	IYE	Wed, Jul 13, 2005	27.00	27.08	26.79	26.90
1271	AMEX	IYE	Tue, Jul 12, 2005	26.90	27.15	26.76	27.03
1270	AMEX	IYE	Mon, Jul 11, 2005	26.38	26.83	26.33	26.81
1269	AMEX	IYE	Fri, Jul 8, 2005	26.93	27.01	26.43	26.64
1268	AMEX	IYE	Thu, Jul 7, 2005	26.33	26.80	26.16	26.79
1267	AMEX	IYE	Wed, Jul 6, 2005	27.15	27.19	26.40	26.53
1266	AMEX	IYE	Tue, Jul 5, 2005	26.40	26.98	26.38	26.98
1265	AMEX	IYE	Fri, Jul 1, 2005	25.72	26.19	25.72	26.17
1264	AMEX	IYE	Thu, Jun 30, 2005	25.93	26.10	25.63	25.67
1263	AMEX	IYE	Wed, Jun 29, 2005	25.83	26.04	25.67	25.88
1262	AMEX	IYE	Tue, Jun 28, 2005	26.23	26.36	25.94	25.95
1261	AMEX	IYE	Mon, Jun 27, 2005	26.13	26.41	26.13	26.39
1260	AMEX	IYE	Fri, Jun 24, 2005	26.18	26.28	25.95	25.97
1259	AMEX	IYE	Thu, Jun 23, 2005	26.23	26.65	26.10	26.10
1258	AMEX	IYE	Wed, Jun 22, 2005	26.30	26.35	25.84	26.20
1257	AMEX	IYE	Tue, Jun 21, 2005	26.57	26.60	26.06	26.06
1256	AMEX	IYE	Mon, Jun 20, 2005	26.70	26.74	26.40	26.60
1255	AMEX	IYE	Fri, Jun 17, 2005	26.60	26.67	26.33	26.66
1254	AMEX	IYE	Thu, Jun 16, 2005	25.90	26.28	25.87	26.28
1253	AMEX	IYE	Wed, Jun 15, 2005	25.65	25.84	25.56	25.80
1252	AMEX	IYE	Tue, Jun 14, 2005	25.35	25.57	25.34	25.49
1251	AMEX	IYE	Mon, Jun 13, 2005	25.32	25.49	25.17	25.40
1250	AMEX	IYE	Fri, Jun 10, 2005	25.37	25.41	25.06	25.36
1249	AMEX	IYE	Thu, Jun 9, 2005	24.73	25.35	24.52	25.34
1248	AMEX	IYE	Wed, Jun 8, 2005	24.67	25.04	24.50	24.64
1247	AMEX	IYE	Tue, Jun 7, 2005	24.78	25.00	24.60	24.60
1246	AMEX	IYE	Mon, Jun 6, 2005	24.83	24.88	24.62	24.82
1245	AMEX	IYE	Fri, Jun 3, 2005	24.77	24.86	24.58	24.76
1244	AMEX	IYE	Thu, Jun 2, 2005	24.54	24.75	24.40	24.64
1243	AMEX	IYE	Wed, Jun 1, 2005	24.33	24.70	24.30	24.62
1242	AMEX	IYE	Tue, May 31, 2005	24.43	24.43	24.07	24.18
1241	AMEX	IYE	Fri, May 27, 2005	24.04	24.40	24.04	24.40
1240	AMEX	IYE	Thu, May 26, 2005	23.88	24.05	23.88	24.01
1239	AMEX	IYE	Wed, May 25, 2005	23.61	23.96	23.41	23.86
1238	AMEX	IYE	Tue, May 24, 2005	23.47	23.58	23.38	23.54
1237	AMEX	IYE	Mon, May 23, 2005	23.17	23.50	23.10	23.40
1236	AMEX	IYE	Fri, May 20, 2005	23.25	23.33	23.01	23.04
1235	AMEX	IYE	Thu, May 19, 2005	22.85	23.24	22.79	23.24
1234	AMEX	IYE	Wed, May 18, 2005	23.07	23.23	22.69	22.81
1233	AMEX	IYE	Tue, May 17, 2005	22.58	22.90	22.50	22.77
1232	AMEX	IYE	Mon, May 16, 2005	22.47	22.53	22.07	22.42
1231	AMEX	IYE	Fri, May 13, 2005	23.00	23.06	22.46	22.55
1230	AMEX	IYE	Thu, May 12, 2005	23.78	23.79	22.91	22.97
1229	AMEX	IYE	Wed, May 11, 2005	23.80	23.94	23.65	23.94
1228	AMEX	IYE	Tue, May 10, 2005	24.15	24.16	23.72	23.77
1227	AMEX	IYE	Mon, May 9, 2005	23.92	24.15	23.89	24.15
1226	AMEX	IYE	Fri, May 6, 2005	24.13	24.20	23.82	23.85
1225	AMEX	IYE	Thu, May 5, 2005	23.80	24.04	23.68	23.93
1224	AMEX	IYE	Wed, May 4, 2005	23.47	23.68	23.25	23.68
1223	AMEX	IYE	Tue, May 3, 2005	23.75	23.79	23.34	23.39
1222	AMEX	IYE	Mon, May 2, 2005	23.53	23.94	23.33	23.94
1221	AMEX	IYE	Fri, Apr 29, 2005	23.62	23.63	23.25	23.52
1220	AMEX	IYE	Thu, Apr 28, 2005	23.55	23.62	23.22	23.28
1219	AMEX	IYE	Wed, Apr 27, 2005	24.36	24.36	23.76	23.84
1218	AMEX	IYE	Tue, Apr 26, 2005	24.80	24.80	24.42	24.43
1217	AMEX	IYE	Mon, Apr 25, 2005	24.74	24.93	24.64	24.76
1216	AMEX	IYE	Fri, Apr 22, 2005	24.31	24.70	24.12	24.38
1215	AMEX	IYE	Thu, Apr 21, 2005	23.72	24.38	23.71	24.30
1214	AMEX	IYE	Wed, Apr 20, 2005	24.03	24.30	23.57	23.59
1213	AMEX	IYE	Tue, Apr 19, 2005	23.83	24.20	23.79	24.10
1212	AMEX	IYE	Mon, Apr 18, 2005	23.10	23.59	22.95	23.59
1211	AMEX	IYE	Fri, Apr 15, 2005	23.90	23.99	23.10	23.18
1210	AMEX	IYE	Thu, Apr 14, 2005	24.39	24.45	23.99	24.04
1209	AMEX	IYE	Wed, Apr 13, 2005	24.55	24.87	24.12	24.15
1208	AMEX	IYE	Tue, Apr 12, 2005	24.98	25.05	24.64	24.71
1207	AMEX	IYE	Mon, Apr 11, 2005	24.95	25.16	24.75	25.11
1206	AMEX	IYE	Fri, Apr 8, 2005	25.37	25.42	24.96	24.98
1205	AMEX	IYE	Thu, Apr 7, 2005	25.71	25.73	25.17	25.43
1204	AMEX	IYE	Wed, Apr 6, 2005	25.04	25.59	25.03	25.51
1203	AMEX	IYE	Tue, Apr 5, 2005	25.39	25.48	24.94	25.03
1202	AMEX	IYE	Mon, Apr 4, 2005	25.72	25.85	25.21	25.41
1201	AMEX	IYE	Fri, Apr 1, 2005	25.44	25.67	25.26	25.65
1200	AMEX	IYE	Thu, Mar 31, 2005	24.92	25.17	24.92	25.10
1199	AMEX	IYE	Wed, Mar 30, 2005	24.46	24.67	23.93	24.67
1198	AMEX	IYE	Tue, Mar 29, 2005	24.79	25.00	24.27	24.27
1197	AMEX	IYE	Mon, Mar 28, 2005	24.65	24.81	24.46	24.60
1196	AMEX	IYE	Thu, Mar 24, 2005	25.03	25.07	24.41	24.69
1195	AMEX	IYE	Wed, Mar 23, 2005	25.07	25.07	24.63	24.78
1194	AMEX	IYE	Tue, Mar 22, 2005	25.61	25.95	25.24	25.29
1193	AMEX	IYE	Mon, Mar 21, 2005	25.77	25.85	25.36	25.61
1192	AMEX	IYE	Fri, Mar 18, 2005	25.53	25.83	25.47	25.83
1191	AMEX	IYE	Thu, Mar 17, 2005	25.27	25.50	25.15	25.44
1190	AMEX	IYE	Wed, Mar 16, 2005	24.86	25.35	24.67	24.87
1189	AMEX	IYE	Tue, Mar 15, 2005	25.40	25.56	24.96	24.96
1188	AMEX	IYE	Mon, Mar 14, 2005	25.10	25.38	24.75	25.32
1187	AMEX	IYE	Fri, Mar 11, 2005	24.93	25.36	24.93	25.13
1186	AMEX	IYE	Thu, Mar 10, 2005	25.23	25.23	24.72	24.95
1185	AMEX	IYE	Wed, Mar 9, 2005	26.67	26.67	25.40	25.42
1184	AMEX	IYE	Tue, Mar 8, 2005	26.30	26.39	26.14	26.20
1183	AMEX	IYE	Mon, Mar 7, 2005	26.33	26.34	25.91	26.27
1182	AMEX	IYE	Fri, Mar 4, 2005	26.00	26.46	25.92	26.39
1181	AMEX	IYE	Thu, Mar 3, 2005	25.88	26.10	25.72	26.07
1180	AMEX	IYE	Wed, Mar 2, 2005	25.27	25.80	25.27	25.80
1179	AMEX	IYE	Tue, Mar 1, 2005	25.86	25.88	25.32	25.33
1178	AMEX	IYE	Mon, Feb 28, 2005	26.20	26.33	25.26	25.87
1177	AMEX	IYE	Fri, Feb 25, 2005	25.54	26.13	25.54	25.97
1176	AMEX	IYE	Thu, Feb 24, 2005	25.03	25.38	24.87	25.38
1175	AMEX	IYE	Wed, Feb 23, 2005	24.66	24.92	24.61	24.91
1174	AMEX	IYE	Tue, Feb 22, 2005	25.17	25.18	24.54	24.58
1173	AMEX	IYE	Fri, Feb 18, 2005	24.32	24.91	24.32	24.77
1172	AMEX	IYE	Thu, Feb 17, 2005	24.63	24.73	24.21	24.25
1171	AMEX	IYE	Wed, Feb 16, 2005	23.81	24.60	23.81	24.56
1170	AMEX	IYE	Tue, Feb 15, 2005	23.90	23.99	23.75	23.92
1169	AMEX	IYE	Mon, Feb 14, 2005	23.88	23.95	23.82	23.86
1168	AMEX	IYE	Fri, Feb 11, 2005	23.63	23.95	23.54	23.82
1167	AMEX	IYE	Thu, Feb 10, 2005	23.20	23.68	23.15	23.67
1166	AMEX	IYE	Wed, Feb 9, 2005	23.08	23.25	22.84	23.03
1165	AMEX	IYE	Tue, Feb 8, 2005	22.87	23.15	22.76	23.13
1164	AMEX	IYE	Mon, Feb 7, 2005	23.17	23.17	22.75	22.93
1163	AMEX	IYE	Fri, Feb 4, 2005	23.00	23.09	22.89	23.09
1162	AMEX	IYE	Thu, Feb 3, 2005	22.77	23.00	22.65	22.97
1161	AMEX	IYE	Wed, Feb 2, 2005	22.63	22.87	22.57	22.80
1160	AMEX	IYE	Tue, Feb 1, 2005	22.26	22.53	22.24	22.52
1159	AMEX	IYE	Mon, Jan 31, 2005	21.79	22.22	21.78	22.17
1158	AMEX	IYE	Fri, Jan 28, 2005	22.05	22.08	21.81	21.91
1157	AMEX	IYE	Thu, Jan 27, 2005	21.93	22.19	21.82	22.08
1156	AMEX	IYE	Wed, Jan 26, 2005	21.88	21.95	21.68	21.93
1155	AMEX	IYE	Tue, Jan 25, 2005	21.77	21.82	21.56	21.71
1154	AMEX	IYE	Mon, Jan 24, 2005	21.67	21.79	21.57	21.57
1153	AMEX	IYE	Fri, Jan 21, 2005	21.56	21.67	21.42	21.43
1152	AMEX	IYE	Thu, Jan 20, 2005	21.43	21.54	21.22	21.40
1151	AMEX	IYE	Wed, Jan 19, 2005	21.71	21.74	21.58	21.61
1150	AMEX	IYE	Tue, Jan 18, 2005	21.65	21.72	21.54	21.66
1149	AMEX	IYE	Fri, Jan 14, 2005	21.30	21.46	21.26	21.44
1148	AMEX	IYE	Thu, Jan 13, 2005	21.28	21.47	21.24	21.27
1147	AMEX	IYE	Wed, Jan 12, 2005	20.87	21.20	20.83	21.18
1146	AMEX	IYE	Tue, Jan 11, 2005	20.86	20.90	20.67	20.86
1145	AMEX	IYE	Mon, Jan 10, 2005	20.73	21.04	20.73	20.83
1144	AMEX	IYE	Fri, Jan 7, 2005	20.83	20.84	20.51	20.71
1143	AMEX	IYE	Thu, Jan 6, 2005	20.55	20.99	20.44	20.87
1142	AMEX	IYE	Wed, Jan 5, 2005	20.58	20.71	20.44	20.49
1141	AMEX	IYE	Tue, Jan 4, 2005	20.77	20.90	20.60	20.60
1140	AMEX	IYE	Mon, Jan 3, 2005	21.37	21.37	20.67	20.73
1139	AMEX	IYE	Fri, Dec 31, 2004	21.44	21.52	21.40	21.43
1138	AMEX	IYE	Thu, Dec 30, 2004	21.40	21.48	21.36	21.43
1137	AMEX	IYE	Wed, Dec 29, 2004	21.30	21.49	21.27	21.45
1136	AMEX	IYE	Tue, Dec 28, 2004	21.33	21.39	21.26	21.34
1135	AMEX	IYE	Mon, Dec 27, 2004	21.57	21.57	21.18	21.21
1134	AMEX	IYE	Thu, Dec 23, 2004	21.52	21.59	21.41	21.57
1133	AMEX	IYE	Wed, Dec 22, 2004	21.77	21.77	21.26	21.45
1132	AMEX	IYE	Tue, Dec 21, 2004	21.56	21.76	21.50	21.75
1131	AMEX	IYE	Mon, Dec 20, 2004	21.30	21.60	21.30	21.53
1130	AMEX	IYE	Fri, Dec 17, 2004	21.33	21.38	21.21	21.32
1129	AMEX	IYE	Thu, Dec 16, 2004	21.40	21.45	21.19	21.30
1128	AMEX	IYE	Wed, Dec 15, 2004	21.40	21.58	21.29	21.53
1127	AMEX	IYE	Tue, Dec 14, 2004	21.38	21.44	21.26	21.39
1126	AMEX	IYE	Mon, Dec 13, 2004	21.17	21.33	21.16	21.33
1125	AMEX	IYE	Fri, Dec 10, 2004	21.14	21.21	20.91	21.00
1124	AMEX	IYE	Thu, Dec 9, 2004	20.97	21.10	20.82	21.07
1123	AMEX	IYE	Wed, Dec 8, 2004	20.67	20.99	20.49	20.91
1122	AMEX	IYE	Tue, Dec 7, 2004	21.22	21.22	20.82	20.83
1121	AMEX	IYE	Mon, Dec 6, 2004	21.27	21.32	21.08	21.21
1120	AMEX	IYE	Fri, Dec 3, 2004	20.98	21.27	20.98	21.23
1119	AMEX	IYE	Thu, Dec 2, 2004	21.40	21.41	20.86	21.03
1118	AMEX	IYE	Wed, Dec 1, 2004	22.09	22.09	21.56	21.59
1117	AMEX	IYE	Tue, Nov 30, 2004	22.13	22.17	22.05	22.11
1116	AMEX	IYE	Mon, Nov 29, 2004	22.23	22.27	21.86	22.09
1115	AMEX	IYE	Fri, Nov 26, 2004	22.21	22.34	22.19	22.22
1114	AMEX	IYE	Wed, Nov 24, 2004	21.95	22.11	21.77	22.11
1113	AMEX	IYE	Tue, Nov 23, 2004	21.83	22.05	21.83	21.94
1112	AMEX	IYE	Mon, Nov 22, 2004	21.62	21.82	21.53	21.82
1111	AMEX	IYE	Fri, Nov 19, 2004	21.32	21.55	21.25	21.50
1110	AMEX	IYE	Thu, Nov 18, 2004	21.09	21.26	21.06	21.24
1109	AMEX	IYE	Wed, Nov 17, 2004	20.92	21.10	20.84	21.04
1108	AMEX	IYE	Tue, Nov 16, 2004	20.90	20.95	20.80	20.80
1107	AMEX	IYE	Mon, Nov 15, 2004	21.13	21.13	20.67	20.75
1106	AMEX	IYE	Fri, Nov 12, 2004	20.77	21.28	20.77	21.25
1105	AMEX	IYE	Thu, Nov 11, 2004	20.82	20.88	20.72	20.85
1104	AMEX	IYE	Wed, Nov 10, 2004	20.63	20.87	20.45	20.82
1103	AMEX	IYE	Tue, Nov 9, 2004	20.71	20.80	20.59	20.60
1102	AMEX	IYE	Mon, Nov 8, 2004	21.12	21.12	20.77	20.77
1101	AMEX	IYE	Fri, Nov 5, 2004	21.07	21.20	21.00	21.17
1100	AMEX	IYE	Thu, Nov 4, 2004	20.85	21.06	20.85	21.06
1099	AMEX	IYE	Wed, Nov 3, 2004	20.72	20.83	20.46	20.78
1098	AMEX	IYE	Tue, Nov 2, 2004	20.57	20.64	20.28	20.30
1097	AMEX	IYE	Mon, Nov 1, 2004	20.87	20.95	20.51	20.61
1096	AMEX	IYE	Fri, Oct 29, 2004	20.50	20.75	20.42	20.71
1095	AMEX	IYE	Thu, Oct 28, 2004	20.67	20.83	20.36	20.47
1094	AMEX	IYE	Wed, Oct 27, 2004	21.25	21.29	20.67	20.80
1093	AMEX	IYE	Tue, Oct 26, 2004	21.07	21.23	20.97	21.23
1092	AMEX	IYE	Mon, Oct 25, 2004	21.07	21.11	20.87	21.02
1091	AMEX	IYE	Fri, Oct 22, 2004	21.08	21.23	20.99	21.01
1090	AMEX	IYE	Thu, Oct 21, 2004	21.02	21.15	20.92	21.06
1089	AMEX	IYE	Wed, Oct 20, 2004	20.54	20.95	20.54	20.95
1088	AMEX	IYE	Tue, Oct 19, 2004	20.41	20.63	20.41	20.53
1087	AMEX	IYE	Mon, Oct 18, 2004	20.90	20.92	20.56	20.56
1086	AMEX	IYE	Fri, Oct 15, 2004	20.93	20.93	20.75	20.85
1085	AMEX	IYE	Thu, Oct 14, 2004	20.75	20.93	20.73	20.78
1084	AMEX	IYE	Wed, Oct 13, 2004	20.78	20.79	20.41	20.60
1083	AMEX	IYE	Tue, Oct 12, 2004	21.25	21.37	21.04	21.04
1082	AMEX	IYE	Mon, Oct 11, 2004	21.52	21.52	21.17	21.28
1081	AMEX	IYE	Fri, Oct 8, 2004	21.48	21.59	21.33	21.48
1080	AMEX	IYE	Thu, Oct 7, 2004	21.73	21.83	21.37	21.42
1079	AMEX	IYE	Wed, Oct 6, 2004	21.37	21.59	21.31	21.59
1078	AMEX	IYE	Tue, Oct 5, 2004	21.12	21.27	21.07	21.21
1077	AMEX	IYE	Mon, Oct 4, 2004	21.00	21.08	20.92	21.04
1076	AMEX	IYE	Fri, Oct 1, 2004	20.82	21.05	20.75	21.04
1075	AMEX	IYE	Thu, Sep 30, 2004	20.70	20.85	20.68	20.81
1074	AMEX	IYE	Wed, Sep 29, 2004	20.88	20.88	20.54	20.65
1073	AMEX	IYE	Tue, Sep 28, 2004	20.83	20.98	20.71	20.92
1072	AMEX	IYE	Mon, Sep 27, 2004	20.63	20.72	20.47	20.63
1071	AMEX	IYE	Fri, Sep 24, 2004	20.33	20.63	20.33	20.56
1070	AMEX	IYE	Thu, Sep 23, 2004	20.49	20.50	20.30	20.43
1069	AMEX	IYE	Wed, Sep 22, 2004	20.70	20.70	20.56	20.64
1068	AMEX	IYE	Tue, Sep 21, 2004	20.37	20.82	20.34	20.76
1067	AMEX	IYE	Mon, Sep 20, 2004	20.42	20.45	20.26	20.28
1066	AMEX	IYE	Fri, Sep 17, 2004	20.10	20.30	20.07	20.29
1065	AMEX	IYE	Thu, Sep 16, 2004	19.92	20.00	19.84	19.95
1064	AMEX	IYE	Wed, Sep 15, 2004	19.97	20.05	19.89	19.89
1063	AMEX	IYE	Tue, Sep 14, 2004	19.95	20.03	19.85	19.93
1062	AMEX	IYE	Mon, Sep 13, 2004	19.87	19.93	19.81	19.86
1061	AMEX	IYE	Fri, Sep 10, 2004	19.87	19.87	19.64	19.71
1060	AMEX	IYE	Thu, Sep 9, 2004	19.57	19.88	19.57	19.86
1059	AMEX	IYE	Wed, Sep 8, 2004	19.48	19.64	19.48	19.57
1058	AMEX	IYE	Tue, Sep 7, 2004	19.53	19.55	19.33	19.54
1057	AMEX	IYE	Fri, Sep 3, 2004	19.50	19.62	19.45	19.61
1056	AMEX	IYE	Thu, Sep 2, 2004	19.42	19.52	19.36	19.52
1055	AMEX	IYE	Wed, Sep 1, 2004	19.12	19.39	19.07	19.35
1054	AMEX	IYE	Tue, Aug 31, 2004	18.82	19.07	18.82	19.07
1053	AMEX	IYE	Mon, Aug 30, 2004	18.83	18.97	18.67	18.74
1052	AMEX	IYE	Fri, Aug 27, 2004	18.67	18.84	18.67	18.80
1051	AMEX	IYE	Thu, Aug 26, 2004	18.46	18.71	18.40	18.67
1050	AMEX	IYE	Wed, Aug 25, 2004	18.45	18.59	18.45	18.52
1049	AMEX	IYE	Tue, Aug 24, 2004	18.43	18.43	18.26	18.39
1048	AMEX	IYE	Mon, Aug 23, 2004	18.75	18.75	18.46	18.49
1047	AMEX	IYE	Fri, Aug 20, 2004	18.72	18.86	18.64	18.71
1046	AMEX	IYE	Thu, Aug 19, 2004	18.52	18.64	18.43	18.52
1045	AMEX	IYE	Wed, Aug 18, 2004	18.38	18.48	18.37	18.44
1044	AMEX	IYE	Tue, Aug 17, 2004	18.60	18.60	18.23	18.28
1043	AMEX	IYE	Mon, Aug 16, 2004	18.57	18.68	18.50	18.60
1042	AMEX	IYE	Fri, Aug 13, 2004	18.35	18.61	18.35	18.50
1041	AMEX	IYE	Thu, Aug 12, 2004	18.62	18.69	18.32	18.32
1040	AMEX	IYE	Wed, Aug 11, 2004	18.67	18.67	18.37	18.55
1039	AMEX	IYE	Tue, Aug 10, 2004	18.75	18.75	18.56	18.60
1038	AMEX	IYE	Mon, Aug 9, 2004	18.43	18.81	18.43	18.70
1037	AMEX	IYE	Fri, Aug 6, 2004	18.70	18.77	18.36	18.43
1036	AMEX	IYE	Thu, Aug 5, 2004	19.08	19.15	18.78	18.79
1035	AMEX	IYE	Wed, Aug 4, 2004	19.48	19.48	19.04	19.06
1034	AMEX	IYE	Tue, Aug 3, 2004	19.23	19.52	19.23	19.48
1033	AMEX	IYE	Mon, Aug 2, 2004	19.30	19.30	19.03	19.22
1032	AMEX	IYE	Fri, Jul 30, 2004	19.30	19.30	19.19	19.24
1031	AMEX	IYE	Thu, Jul 29, 2004	19.15	19.20	18.96	19.13
1030	AMEX	IYE	Wed, Jul 28, 2004	18.93	19.08	18.86	19.03
1029	AMEX	IYE	Tue, Jul 27, 2004	18.73	18.95	18.65	18.90
1028	AMEX	IYE	Mon, Jul 26, 2004	18.85	18.97	18.62	18.68
1027	AMEX	IYE	Fri, Jul 23, 2004	18.98	18.98	18.80	18.90
1026	AMEX	IYE	Thu, Jul 22, 2004	18.83	19.05	18.83	18.99
1025	AMEX	IYE	Wed, Jul 21, 2004	19.30	19.38	18.88	18.88
1024	AMEX	IYE	Tue, Jul 20, 2004	19.30	19.30	19.15	19.24
1023	AMEX	IYE	Mon, Jul 19, 2004	19.30	19.37	19.18	19.25
1022	AMEX	IYE	Fri, Jul 16, 2004	19.20	19.38	19.18	19.34
1021	AMEX	IYE	Thu, Jul 15, 2004	19.04	19.19	19.00	19.14
1020	AMEX	IYE	Wed, Jul 14, 2004	18.80	19.03	18.80	18.98
1019	AMEX	IYE	Tue, Jul 13, 2004	18.87	18.87	18.65	18.83
1018	AMEX	IYE	Mon, Jul 12, 2004	18.93	18.93	18.75	18.86
1017	AMEX	IYE	Fri, Jul 9, 2004	18.89	18.95	18.82	18.92
1016	AMEX	IYE	Thu, Jul 8, 2004	18.87	18.97	18.72	18.82
1015	AMEX	IYE	Wed, Jul 7, 2004	18.78	18.90	18.69	18.90
1014	AMEX	IYE	Tue, Jul 6, 2004	18.83	18.93	18.74	18.79
1013	AMEX	IYE	Fri, Jul 2, 2004	18.68	18.81	18.68	18.75
1012	AMEX	IYE	Thu, Jul 1, 2004	18.69	18.73	18.54	18.72
1011	AMEX	IYE	Wed, Jun 30, 2004	18.53	18.69	18.49	18.67
1010	AMEX	IYE	Tue, Jun 29, 2004	18.33	18.55	18.33	18.51
1009	AMEX	IYE	Mon, Jun 28, 2004	18.62	18.63	18.32	18.38
1008	AMEX	IYE	Fri, Jun 25, 2004	18.82	18.84	18.65	18.66
1007	AMEX	IYE	Thu, Jun 24, 2004	18.96	19.01	18.83	18.90
1006	AMEX	IYE	Wed, Jun 23, 2004	18.67	18.99	18.62	18.94
1005	AMEX	IYE	Tue, Jun 22, 2004	18.48	18.66	18.42	18.63
1004	AMEX	IYE	Mon, Jun 21, 2004	18.59	18.62	18.50	18.50
1003	AMEX	IYE	Fri, Jun 18, 2004	18.48	18.61	18.47	18.61
1002	AMEX	IYE	Thu, Jun 17, 2004	18.52	18.58	18.40	18.55
1001	AMEX	IYE	Wed, Jun 16, 2004	18.16	18.41	18.16	18.37
1000	AMEX	IYE	Tue, Jun 15, 2004	17.87	18.12	17.87	18.08
999	AMEX	IYE	Mon, Jun 14, 2004	17.82	17.91	17.74	17.79
998	AMEX	IYE	Thu, Jun 10, 2004	17.80	17.98	17.75	17.96
997	AMEX	IYE	Wed, Jun 9, 2004	17.70	17.76	17.54	17.67
996	AMEX	IYE	Tue, Jun 8, 2004	17.92	18.06	17.76	17.82
995	AMEX	IYE	Mon, Jun 7, 2004	17.70	17.93	17.63	17.91
994	AMEX	IYE	Fri, Jun 4, 2004	17.70	17.71	17.55	17.66
993	AMEX	IYE	Thu, Jun 3, 2004	17.95	17.96	17.70	17.70
992	AMEX	IYE	Wed, Jun 2, 2004	17.93	17.97	17.80	17.88
991	AMEX	IYE	Tue, Jun 1, 2004	17.78	17.93	17.77	17.88
990	AMEX	IYE	Fri, May 28, 2004	17.55	17.70	17.54	17.63
989	AMEX	IYE	Thu, May 27, 2004	17.82	17.82	17.48	17.54
988	AMEX	IYE	Wed, May 26, 2004	18.06	18.06	17.77	17.83
987	AMEX	IYE	Tue, May 25, 2004	17.72	17.99	17.72	17.97
986	AMEX	IYE	Mon, May 24, 2004	17.35	17.73	17.28	17.70
985	AMEX	IYE	Fri, May 21, 2004	17.42	17.54	17.27	17.33
984	AMEX	IYE	Thu, May 20, 2004	17.41	17.55	17.39	17.39
983	AMEX	IYE	Wed, May 19, 2004	17.58	17.66	17.37	17.44
982	AMEX	IYE	Tue, May 18, 2004	17.72	17.72	17.43	17.54
981	AMEX	IYE	Mon, May 17, 2004	17.83	17.89	17.70	17.72
980	AMEX	IYE	Fri, May 14, 2004	17.62	17.93	17.59	17.78
979	AMEX	IYE	Thu, May 13, 2004	17.63	17.67	17.52	17.54
978	AMEX	IYE	Wed, May 12, 2004	17.45	17.65	17.35	17.60
977	AMEX	IYE	Tue, May 11, 2004	17.23	17.50	17.23	17.45
976	AMEX	IYE	Mon, May 10, 2004	17.43	17.43	17.02	17.16
975	AMEX	IYE	Fri, May 7, 2004	18.08	18.10	17.68	17.69
974	AMEX	IYE	Thu, May 6, 2004	18.28	18.28	17.97	18.12
973	AMEX	IYE	Wed, May 5, 2004	18.03	18.26	17.87	18.23
972	AMEX	IYE	Tue, May 4, 2004	18.27	18.32	18.08	18.11
971	AMEX	IYE	Mon, May 3, 2004	17.78	18.20	17.78	18.20
970	AMEX	IYE	Fri, Apr 30, 2004	17.80	17.93	17.72	17.83
969	AMEX	IYE	Thu, Apr 29, 2004	18.07	18.10	17.57	17.72
968	AMEX	IYE	Wed, Apr 28, 2004	18.32	18.33	18.07	18.10
967	AMEX	IYE	Tue, Apr 27, 2004	18.25	18.44	18.15	18.33
966	AMEX	IYE	Mon, Apr 26, 2004	18.08	18.39	18.00	18.04
965	AMEX	IYE	Fri, Apr 23, 2004	18.07	18.07	17.83	17.95
964	AMEX	IYE	Thu, Apr 22, 2004	17.70	18.06	17.64	18.06
963	AMEX	IYE	Wed, Apr 21, 2004	17.63	17.76	17.53	17.73
962	AMEX	IYE	Tue, Apr 20, 2004	18.12	18.12	17.75	17.82
961	AMEX	IYE	Mon, Apr 19, 2004	18.25	18.26	18.05	18.16
960	AMEX	IYE	Fri, Apr 16, 2004	18.10	18.17	18.04	18.17
959	AMEX	IYE	Thu, Apr 15, 2004	17.90	18.04	17.87	18.03
958	AMEX	IYE	Wed, Apr 14, 2004	17.65	17.81	17.56	17.75
957	AMEX	IYE	Tue, Apr 13, 2004	18.03	18.03	17.70	17.72
956	AMEX	IYE	Mon, Apr 12, 2004	17.70	17.97	17.70	17.93
955	AMEX	IYE	Thu, Apr 8, 2004	17.57	17.68	17.50	17.61
954	AMEX	IYE	Wed, Apr 7, 2004	17.33	17.52	17.25	17.45
953	AMEX	IYE	Tue, Apr 6, 2004	17.42	17.51	17.34	17.43
952	AMEX	IYE	Mon, Apr 5, 2004	17.37	17.44	17.30	17.43
951	AMEX	IYE	Fri, Apr 2, 2004	17.37	17.37	17.21	17.32
950	AMEX	IYE	Thu, Apr 1, 2004	17.50	17.51	17.19	17.20
949	AMEX	IYE	Wed, Mar 31, 2004	17.42	17.47	17.19	17.41
948	AMEX	IYE	Tue, Mar 30, 2004	17.00	17.31	17.00	17.28
947	AMEX	IYE	Mon, Mar 29, 2004	17.00	17.05	16.90	16.96
946	AMEX	IYE	Fri, Mar 26, 2004	16.73	16.99	16.72	16.91
945	AMEX	IYE	Thu, Mar 25, 2004	16.83	16.83	16.67	16.71
944	AMEX	IYE	Wed, Mar 24, 2004	17.17	17.21	16.71	16.82
943	AMEX	IYE	Tue, Mar 23, 2004	17.30	17.31	17.00	17.13
942	AMEX	IYE	Mon, Mar 22, 2004	17.40	17.40	17.19	17.26
941	AMEX	IYE	Fri, Mar 19, 2004	17.77	17.77	17.40	17.44
940	AMEX	IYE	Thu, Mar 18, 2004	17.67	17.81	17.60	17.76
939	AMEX	IYE	Wed, Mar 17, 2004	17.52	17.70	17.44	17.65
938	AMEX	IYE	Tue, Mar 16, 2004	17.43	17.45	17.25	17.38
937	AMEX	IYE	Mon, Mar 15, 2004	17.47	17.57	17.33	17.39
936	AMEX	IYE	Fri, Mar 12, 2004	17.10	17.39	17.10	17.34
935	AMEX	IYE	Thu, Mar 11, 2004	17.35	17.43	17.13	17.13
934	AMEX	IYE	Wed, Mar 10, 2004	17.83	17.83	17.42	17.47
933	AMEX	IYE	Tue, Mar 9, 2004	17.88	17.88	17.70	17.78
932	AMEX	IYE	Mon, Mar 8, 2004	17.93	18.03	17.86	17.92
931	AMEX	IYE	Fri, Mar 5, 2004	17.62	17.90	17.62	17.85
930	AMEX	IYE	Thu, Mar 4, 2004	17.68	17.69	17.59	17.59
929	AMEX	IYE	Wed, Mar 3, 2004	17.72	17.74	17.51	17.67
928	AMEX	IYE	Tue, Mar 2, 2004	17.87	17.91	17.67	17.67
927	AMEX	IYE	Mon, Mar 1, 2004	17.63	17.89	17.58	17.87
926	AMEX	IYE	Fri, Feb 27, 2004	17.50	17.59	17.45	17.56
925	AMEX	IYE	Thu, Feb 26, 2004	17.43	17.49	17.35	17.46
924	AMEX	IYE	Wed, Feb 25, 2004	17.30	17.43	17.26	17.43
923	AMEX	IYE	Tue, Feb 24, 2004	17.25	17.39	17.18	17.33
922	AMEX	IYE	Mon, Feb 23, 2004	17.15	17.31	17.15	17.29
921	AMEX	IYE	Fri, Feb 20, 2004	17.28	17.29	17.04	17.10
920	AMEX	IYE	Thu, Feb 19, 2004	17.27	17.29	17.14	17.20
919	AMEX	IYE	Wed, Feb 18, 2004	17.40	17.40	17.13	17.13
918	AMEX	IYE	Tue, Feb 17, 2004	17.35	17.39	17.29	17.38
917	AMEX	IYE	Fri, Feb 13, 2004	17.28	17.29	17.08	17.23
916	AMEX	IYE	Thu, Feb 12, 2004	17.22	17.33	17.12	17.28
915	AMEX	IYE	Wed, Feb 11, 2004	17.00	17.27	16.93	17.27
914	AMEX	IYE	Tue, Feb 10, 2004	16.81	17.05	16.77	17.00
913	AMEX	IYE	Mon, Feb 9, 2004	16.65	16.85	16.65	16.80
912	AMEX	IYE	Fri, Feb 6, 2004	16.52	16.59	16.40	16.55
911	AMEX	IYE	Thu, Feb 5, 2004	16.60	16.63	16.35	16.45
910	AMEX	IYE	Wed, Feb 4, 2004	16.72	16.73	16.37	16.64
909	AMEX	IYE	Tue, Feb 3, 2004	16.77	16.81	16.69	16.76
908	AMEX	IYE	Mon, Feb 2, 2004	16.71	16.89	16.63	16.81
907	AMEX	IYE	Fri, Jan 30, 2004	16.88	16.90	16.68	16.74
906	AMEX	IYE	Thu, Jan 29, 2004	17.04	17.05	16.78	16.89
905	AMEX	IYE	Wed, Jan 28, 2004	17.12	17.19	16.86	16.93
904	AMEX	IYE	Tue, Jan 27, 2004	17.20	17.29	17.10	17.15
903	AMEX	IYE	Mon, Jan 26, 2004	17.04	17.20	16.97	17.20
902	AMEX	IYE	Fri, Jan 23, 2004	17.07	17.16	17.03	17.10
901	AMEX	IYE	Thu, Jan 22, 2004	17.10	17.12	16.83	16.90
900	AMEX	IYE	Wed, Jan 21, 2004	16.91	17.06	16.88	17.02
899	AMEX	IYE	Tue, Jan 20, 2004	16.66	16.92	16.60	16.87
898	AMEX	IYE	Fri, Jan 16, 2004	16.37	16.53	16.34	16.53
897	AMEX	IYE	Thu, Jan 15, 2004	16.73	16.73	16.33	16.38
896	AMEX	IYE	Wed, Jan 14, 2004	16.65	16.66	16.53	16.66
895	AMEX	IYE	Tue, Jan 13, 2004	16.70	16.80	16.59	16.69
894	AMEX	IYE	Mon, Jan 12, 2004	16.69	16.70	16.59	16.63
893	AMEX	IYE	Fri, Jan 9, 2004	16.47	16.72	16.42	16.67
892	AMEX	IYE	Thu, Jan 8, 2004	16.52	16.60	16.37	16.53
891	AMEX	IYE	Wed, Jan 7, 2004	16.67	16.67	16.43	16.54
890	AMEX	IYE	Tue, Jan 6, 2004	16.77	16.77	16.62	16.72
889	AMEX	IYE	Mon, Jan 5, 2004	16.55	16.77	16.52	16.77
888	AMEX	IYE	Fri, Jan 2, 2004	16.58	16.60	16.34	16.42
887	AMEX	IYE	Wed, Dec 31, 2003	16.63	16.65	16.43	16.48
886	AMEX	IYE	Tue, Dec 30, 2003	16.56	16.68	16.53	16.59
885	AMEX	IYE	Mon, Dec 29, 2003	16.35	16.55	16.33	16.53
884	AMEX	IYE	Fri, Dec 26, 2003	16.31	16.35	16.25	16.33
883	AMEX	IYE	Wed, Dec 24, 2003	16.16	16.34	16.10	16.31
882	AMEX	IYE	Tue, Dec 23, 2003	16.18	16.18	16.00	16.12
881	AMEX	IYE	Mon, Dec 22, 2003	16.16	16.20	16.05	16.20
880	AMEX	IYE	Fri, Dec 19, 2003	16.21	16.25	16.08	16.15
879	AMEX	IYE	Thu, Dec 18, 2003	15.88	16.24	15.84	16.21
878	AMEX	IYE	Wed, Dec 17, 2003	15.67	15.78	15.60	15.78
877	AMEX	IYE	Tue, Dec 16, 2003	15.47	15.64	15.47	15.61
876	AMEX	IYE	Mon, Dec 15, 2003	15.57	15.57	15.35	15.40
875	AMEX	IYE	Fri, Dec 12, 2003	15.46	15.59	15.40	15.59
874	AMEX	IYE	Thu, Dec 11, 2003	15.43	15.48	15.34	15.48
873	AMEX	IYE	Wed, Dec 10, 2003	15.37	15.44	15.32	15.38
872	AMEX	IYE	Tue, Dec 9, 2003	15.48	15.48	15.36	15.39
871	AMEX	IYE	Mon, Dec 8, 2003	15.23	15.36	15.18	15.36
870	AMEX	IYE	Fri, Dec 5, 2003	15.17	15.22	15.10	15.19
869	AMEX	IYE	Thu, Dec 4, 2003	14.81	15.14	14.76	15.09
868	AMEX	IYE	Wed, Dec 3, 2003	14.80	14.88	14.75	14.80
867	AMEX	IYE	Tue, Dec 2, 2003	14.74	14.85	14.70	14.79
866	AMEX	IYE	Mon, Dec 1, 2003	14.66	14.75	14.61	14.75
865	AMEX	IYE	Fri, Nov 28, 2003	14.62	14.62	14.53	14.60
864	AMEX	IYE	Wed, Nov 26, 2003	14.55	14.64	14.50	14.57
863	AMEX	IYE	Tue, Nov 25, 2003	14.39	14.53	14.35	14.49
862	AMEX	IYE	Mon, Nov 24, 2003	14.28	14.38	14.28	14.34
861	AMEX	IYE	Fri, Nov 21, 2003	14.41	14.41	14.24	14.30
860	AMEX	IYE	Thu, Nov 20, 2003	14.38	14.46	14.33	14.34
859	AMEX	IYE	Wed, Nov 19, 2003	14.33	14.44	14.30	14.36
858	AMEX	IYE	Tue, Nov 18, 2003	14.47	14.48	14.30	14.30
857	AMEX	IYE	Mon, Nov 17, 2003	14.57	14.57	14.35	14.42
856	AMEX	IYE	Fri, Nov 14, 2003	14.63	14.68	14.54	14.61
855	AMEX	IYE	Thu, Nov 13, 2003	14.43	14.62	14.43	14.57
854	AMEX	IYE	Wed, Nov 12, 2003	14.38	14.46	14.36	14.41
853	AMEX	IYE	Tue, Nov 11, 2003	14.33	14.38	14.30	14.36
852	AMEX	IYE	Mon, Nov 10, 2003	14.46	14.46	14.31	14.35
851	AMEX	IYE	Fri, Nov 7, 2003	14.39	14.46	14.34	14.42
850	AMEX	IYE	Thu, Nov 6, 2003	14.36	14.41	14.27	14.35
849	AMEX	IYE	Wed, Nov 5, 2003	14.35	14.38	14.28	14.38
848	AMEX	IYE	Tue, Nov 4, 2003	14.35	14.40	14.30	14.38
847	AMEX	IYE	Mon, Nov 3, 2003	14.54	14.55	14.39	14.43
846	AMEX	IYE	Fri, Oct 31, 2003	14.38	14.54	14.30	14.50
845	AMEX	IYE	Thu, Oct 30, 2003	14.43	14.44	14.15	14.22
844	AMEX	IYE	Wed, Oct 29, 2003	14.55	14.59	14.42	14.49
843	AMEX	IYE	Tue, Oct 28, 2003	14.50	14.54	14.38	14.51
842	AMEX	IYE	Mon, Oct 27, 2003	14.53	14.55	14.42	14.46
841	AMEX	IYE	Fri, Oct 24, 2003	14.41	14.53	14.40	14.53
840	AMEX	IYE	Thu, Oct 23, 2003	14.47	14.57	14.36	14.57
839	AMEX	IYE	Wed, Oct 22, 2003	14.69	14.69	14.49	14.49
838	AMEX	IYE	Tue, Oct 21, 2003	14.74	14.79	14.69	14.69
837	AMEX	IYE	Mon, Oct 20, 2003	14.69	14.70	14.57	14.69
836	AMEX	IYE	Fri, Oct 17, 2003	14.83	14.83	14.63	14.69
835	AMEX	IYE	Thu, Oct 16, 2003	14.74	14.84	14.70	14.83
834	AMEX	IYE	Wed, Oct 15, 2003	14.90	14.92	14.62	14.71
833	AMEX	IYE	Tue, Oct 14, 2003	14.86	14.89	14.74	14.85
832	AMEX	IYE	Mon, Oct 13, 2003	14.84	14.95	14.83	14.88
831	AMEX	IYE	Fri, Oct 10, 2003	14.80	14.90	14.77	14.86
830	AMEX	IYE	Thu, Oct 9, 2003	14.80	14.82	14.68	14.75
829	AMEX	IYE	Wed, Oct 8, 2003	14.87	14.89	14.70	14.78
828	AMEX	IYE	Tue, Oct 7, 2003	14.77	14.87	14.67	14.87
827	AMEX	IYE	Mon, Oct 6, 2003	14.77	14.81	14.72	14.81
826	AMEX	IYE	Fri, Oct 3, 2003	14.69	14.83	14.65	14.72
825	AMEX	IYE	Thu, Oct 2, 2003	14.53	14.64	14.44	14.57
824	AMEX	IYE	Wed, Oct 1, 2003	14.37	14.58	14.36	14.51
823	AMEX	IYE	Tue, Sep 30, 2003	14.28	14.41	14.13	14.35
822	AMEX	IYE	Mon, Sep 29, 2003	14.25	14.33	14.18	14.27
821	AMEX	IYE	Fri, Sep 26, 2003	14.37	14.37	14.17	14.25
820	AMEX	IYE	Thu, Sep 25, 2003	14.53	14.56	14.38	14.39
819	AMEX	IYE	Wed, Sep 24, 2003	14.65	14.66	14.48	14.50
818	AMEX	IYE	Tue, Sep 23, 2003	14.43	14.47	14.38	14.41
817	AMEX	IYE	Mon, Sep 22, 2003	14.38	14.42	14.27	14.41
816	AMEX	IYE	Fri, Sep 19, 2003	14.33	14.45	14.32	14.45
815	AMEX	IYE	Thu, Sep 18, 2003	14.28	14.36	14.20	14.36
814	AMEX	IYE	Wed, Sep 17, 2003	14.47	14.47	14.23	14.29
813	AMEX	IYE	Tue, Sep 16, 2003	14.44	14.48	14.36	14.48
812	AMEX	IYE	Mon, Sep 15, 2003	14.51	14.51	14.40	14.40
811	AMEX	IYE	Fri, Sep 12, 2003	14.54	14.56	14.40	14.51
810	AMEX	IYE	Thu, Sep 11, 2003	14.60	14.69	14.58	14.60
809	AMEX	IYE	Wed, Sep 10, 2003	14.75	14.75	14.54	14.60
808	AMEX	IYE	Tue, Sep 9, 2003	14.87	14.87	14.66	14.72
807	AMEX	IYE	Mon, Sep 8, 2003	14.77	14.89	14.74	14.89
806	AMEX	IYE	Fri, Sep 5, 2003	14.72	14.73	14.58	14.64
805	AMEX	IYE	Thu, Sep 4, 2003	14.79	14.81	14.68	14.72
804	AMEX	IYE	Wed, Sep 3, 2003	14.76	14.81	14.71	14.78
803	AMEX	IYE	Tue, Sep 2, 2003	14.68	14.75	14.57	14.73
802	AMEX	IYE	Fri, Aug 29, 2003	14.67	14.70	14.57	14.69
801	AMEX	IYE	Thu, Aug 28, 2003	14.45	14.69	14.39	14.69
800	AMEX	IYE	Wed, Aug 27, 2003	14.43	14.50	14.39	14.39
799	AMEX	IYE	Tue, Aug 26, 2003	14.40	14.41	14.22	14.39
798	AMEX	IYE	Mon, Aug 25, 2003	14.39	14.43	14.33	14.42
797	AMEX	IYE	Fri, Aug 22, 2003	14.62	14.62	14.36	14.38
796	AMEX	IYE	Thu, Aug 21, 2003	14.53	14.59	14.48	14.56
795	AMEX	IYE	Wed, Aug 20, 2003	14.37	14.50	14.37	14.49
794	AMEX	IYE	Tue, Aug 19, 2003	14.43	14.47	14.32	14.37
793	AMEX	IYE	Mon, Aug 18, 2003	14.45	14.50	14.39	14.41
792	AMEX	IYE	Fri, Aug 15, 2003	14.47	14.47	14.35	14.43
791	AMEX	IYE	Thu, Aug 14, 2003	14.33	14.44	14.30	14.42
790	AMEX	IYE	Wed, Aug 13, 2003	14.40	14.44	14.29	14.30
789	AMEX	IYE	Tue, Aug 12, 2003	14.32	14.40	14.19	14.34
788	AMEX	IYE	Mon, Aug 11, 2003	14.17	14.33	14.17	14.28
787	AMEX	IYE	Fri, Aug 8, 2003	14.20	14.23	14.04	14.13
786	AMEX	IYE	Thu, Aug 7, 2003	13.79	14.12	13.77	14.12
785	AMEX	IYE	Wed, Aug 6, 2003	13.55	13.83	13.55	13.80
784	AMEX	IYE	Tue, Aug 5, 2003	13.67	13.75	13.55	13.61
783	AMEX	IYE	Mon, Aug 4, 2003	13.73	13.73	13.54	13.67
782	AMEX	IYE	Fri, Aug 1, 2003	13.83	13.83	13.65	13.80
781	AMEX	IYE	Thu, Jul 31, 2003	13.79	14.04	13.74	13.78
780	AMEX	IYE	Wed, Jul 30, 2003	13.80	13.80	13.70	13.73
779	AMEX	IYE	Tue, Jul 29, 2003	13.91	13.94	13.69	13.76
778	AMEX	IYE	Mon, Jul 28, 2003	13.90	13.99	13.88	13.96
777	AMEX	IYE	Fri, Jul 25, 2003	13.83	13.91	13.75	13.90
776	AMEX	IYE	Thu, Jul 24, 2003	14.00	14.04	13.81	13.81
775	AMEX	IYE	Wed, Jul 23, 2003	13.98	14.04	13.87	13.95
774	AMEX	IYE	Tue, Jul 22, 2003	14.03	14.10	13.93	13.97
773	AMEX	IYE	Mon, Jul 21, 2003	14.21	14.22	13.97	13.99
772	AMEX	IYE	Fri, Jul 18, 2003	13.97	14.19	13.90	14.16
771	AMEX	IYE	Thu, Jul 17, 2003	13.77	13.93	13.70	13.89
770	AMEX	IYE	Wed, Jul 16, 2003	13.92	13.92	13.72	13.72
769	AMEX	IYE	Tue, Jul 15, 2003	14.02	14.04	13.84	13.84
768	AMEX	IYE	Mon, Jul 14, 2003	14.22	14.23	13.98	13.99
767	AMEX	IYE	Fri, Jul 11, 2003	14.11	14.22	14.05	14.17
766	AMEX	IYE	Thu, Jul 10, 2003	14.22	14.22	13.98	14.08
765	AMEX	IYE	Wed, Jul 9, 2003	14.20	14.35	14.19	14.29
764	AMEX	IYE	Tue, Jul 8, 2003	14.19	14.25	14.12	14.18
763	AMEX	IYE	Mon, Jul 7, 2003	14.30	14.30	14.16	14.20
762	AMEX	IYE	Thu, Jul 3, 2003	14.29	14.33	14.22	14.29
761	AMEX	IYE	Wed, Jul 2, 2003	14.33	14.36	14.20	14.33
760	AMEX	IYE	Tue, Jul 1, 2003	14.23	14.36	14.10	14.34
759	AMEX	IYE	Mon, Jun 30, 2003	14.47	14.51	14.30	14.39
758	AMEX	IYE	Fri, Jun 27, 2003	14.47	14.56	14.38	14.38
757	AMEX	IYE	Thu, Jun 26, 2003	14.51	14.61	14.43	14.43
756	AMEX	IYE	Wed, Jun 25, 2003	14.55	14.73	14.52	14.59
755	AMEX	IYE	Tue, Jun 24, 2003	14.53	14.60	14.49	14.51
754	AMEX	IYE	Mon, Jun 23, 2003	14.62	14.63	14.43	14.58
753	AMEX	IYE	Fri, Jun 20, 2003	14.72	14.72	14.54	14.54
752	AMEX	IYE	Thu, Jun 19, 2003	14.63	14.72	14.56	14.63
751	AMEX	IYE	Wed, Jun 18, 2003	14.63	14.70	14.50	14.59
750	AMEX	IYE	Tue, Jun 17, 2003	14.78	14.78	14.60	14.63
749	AMEX	IYE	Mon, Jun 16, 2003	14.77	14.84	14.62	14.75
748	AMEX	IYE	Fri, Jun 13, 2003	15.03	15.03	14.71	14.80
747	AMEX	IYE	Thu, Jun 12, 2003	15.37	15.37	14.98	15.11
746	AMEX	IYE	Wed, Jun 11, 2003	14.90	15.24	14.88	15.24
745	AMEX	IYE	Tue, Jun 10, 2003	14.82	14.85	14.71	14.73
744	AMEX	IYE	Mon, Jun 9, 2003	14.73	14.76	14.63	14.67
743	AMEX	IYE	Fri, Jun 6, 2003	14.80	14.95	14.67	14.76
742	AMEX	IYE	Thu, Jun 5, 2003	14.80	14.86	14.68	14.84
741	AMEX	IYE	Wed, Jun 4, 2003	14.70	14.85	14.67	14.84
740	AMEX	IYE	Tue, Jun 3, 2003	14.62	14.73	14.51	14.73
739	AMEX	IYE	Mon, Jun 2, 2003	14.60	14.76	14.52	14.57
738	AMEX	IYE	Fri, May 30, 2003	14.33	14.56	14.30	14.49
737	AMEX	IYE	Thu, May 29, 2003	14.47	14.47	14.21	14.25
736	AMEX	IYE	Wed, May 28, 2003	14.57	14.58	14.38	14.44
735	AMEX	IYE	Tue, May 27, 2003	14.23	14.59	14.23	14.58
734	AMEX	IYE	Fri, May 23, 2003	14.07	14.30	14.07	14.26
733	AMEX	IYE	Thu, May 22, 2003	14.07	14.18	14.07	14.14
732	AMEX	IYE	Wed, May 21, 2003	13.75	14.14	13.75	14.07
731	AMEX	IYE	Tue, May 20, 2003	13.77	13.85	13.67	13.71
730	AMEX	IYE	Mon, May 19, 2003	13.83	13.89	13.75	13.75
729	AMEX	IYE	Fri, May 16, 2003	13.90	13.99	13.83	13.99
728	AMEX	IYE	Thu, May 15, 2003	13.97	13.97	13.82	13.86
727	AMEX	IYE	Wed, May 14, 2003	13.93	13.93	13.78	13.83
726	AMEX	IYE	Tue, May 13, 2003	13.75	13.93	13.67	13.88
725	AMEX	IYE	Mon, May 12, 2003	13.60	13.79	13.60	13.71
724	AMEX	IYE	Fri, May 9, 2003	13.57	13.67	13.49	13.63
723	AMEX	IYE	Thu, May 8, 2003	13.48	13.63	13.46	13.50
722	AMEX	IYE	Wed, May 7, 2003	13.43	13.57	13.37	13.54
721	AMEX	IYE	Tue, May 6, 2003	13.43	13.55	13.33	13.43
720	AMEX	IYE	Mon, May 5, 2003	13.53	13.53	13.34	13.47
719	AMEX	IYE	Fri, May 2, 2003	13.15	13.42	13.15	13.35
718	AMEX	IYE	Thu, May 1, 2003	13.13	13.20	12.99	13.07
717	AMEX	IYE	Wed, Apr 30, 2003	13.00	13.12	12.97	13.08
716	AMEX	IYE	Tue, Apr 29, 2003	13.13	13.19	12.94	13.02
715	AMEX	IYE	Mon, Apr 28, 2003	13.13	13.32	13.12	13.21
714	AMEX	IYE	Fri, Apr 25, 2003	13.27	13.27	13.05	13.15
713	AMEX	IYE	Thu, Apr 24, 2003	13.30	13.39	13.22	13.30
712	AMEX	IYE	Wed, Apr 23, 2003	13.35	13.42	13.20	13.35
711	AMEX	IYE	Tue, Apr 22, 2003	13.10	13.40	13.10	13.38
710	AMEX	IYE	Mon, Apr 21, 2003	13.12	13.22	13.12	13.21
709	AMEX	IYE	Thu, Apr 17, 2003	12.90	13.15	12.90	13.15
708	AMEX	IYE	Wed, Apr 16, 2003	13.13	13.13	12.92	12.93
707	AMEX	IYE	Tue, Apr 15, 2003	13.00	13.08	12.97	13.02
706	AMEX	IYE	Mon, Apr 14, 2003	13.02	13.12	12.95	13.09
705	AMEX	IYE	Fri, Apr 11, 2003	13.02	13.05	12.92	13.02
704	AMEX	IYE	Thu, Apr 10, 2003	12.97	13.10	12.95	13.10
703	AMEX	IYE	Wed, Apr 9, 2003	13.00	13.12	12.90	12.97
702	AMEX	IYE	Tue, Apr 8, 2003	13.03	13.03	12.90	12.98
701	AMEX	IYE	Mon, Apr 7, 2003	13.23	13.33	13.07	13.07
700	AMEX	IYE	Fri, Apr 4, 2003	13.15	13.23	12.83	13.20
699	AMEX	IYE	Thu, Apr 3, 2003	13.27	13.37	13.07	13.07
698	AMEX	IYE	Wed, Apr 2, 2003	13.40	13.40	13.25	13.35
697	AMEX	IYE	Tue, Apr 1, 2003	13.22	13.40	13.20	13.36
696	AMEX	IYE	Mon, Mar 31, 2003	13.30	13.30	13.14	13.21
695	AMEX	IYE	Fri, Mar 28, 2003	13.32	13.40	13.30	13.39
694	AMEX	IYE	Thu, Mar 27, 2003	13.08	13.37	13.07	13.28
693	AMEX	IYE	Wed, Mar 26, 2003	13.25	13.25	13.11	13.13
692	AMEX	IYE	Tue, Mar 25, 2003	13.18	13.31	13.09	13.20
691	AMEX	IYE	Mon, Mar 24, 2003	13.17	13.29	12.97	13.07
690	AMEX	IYE	Fri, Mar 21, 2003	13.36	13.36	13.17	13.25
689	AMEX	IYE	Thu, Mar 20, 2003	13.23	13.38	13.08	13.32
688	AMEX	IYE	Wed, Mar 19, 2003	13.18	13.23	13.14	13.23
687	AMEX	IYE	Tue, Mar 18, 2003	13.00	13.20	12.85	13.20
686	AMEX	IYE	Mon, Mar 17, 2003	12.85	13.04	12.85	12.99
685	AMEX	IYE	Fri, Mar 14, 2003	12.78	12.94	12.73	12.84
684	AMEX	IYE	Thu, Mar 13, 2003	12.87	12.93	12.76	12.84
683	AMEX	IYE	Wed, Mar 12, 2003	12.75	12.75	12.57	12.73
682	AMEX	IYE	Tue, Mar 11, 2003	13.17	13.17	13.01	13.01
681	AMEX	IYE	Mon, Mar 10, 2003	13.20	13.28	13.08	13.11
680	AMEX	IYE	Fri, Mar 7, 2003	13.13	13.34	13.10	13.29
679	AMEX	IYE	Thu, Mar 6, 2003	13.32	13.33	13.24	13.29
678	AMEX	IYE	Wed, Mar 5, 2003	13.19	13.32	13.18	13.29
677	AMEX	IYE	Tue, Mar 4, 2003	13.20	13.28	13.17	13.22
676	AMEX	IYE	Mon, Mar 3, 2003	13.27	13.32	13.18	13.18
675	AMEX	IYE	Fri, Feb 28, 2003	13.18	13.28	13.13	13.13
674	AMEX	IYE	Thu, Feb 27, 2003	13.23	13.29	13.09	13.09
673	AMEX	IYE	Wed, Feb 26, 2003	13.17	13.30	13.13	13.23
672	AMEX	IYE	Tue, Feb 25, 2003	13.22	13.39	13.08	13.21
671	AMEX	IYE	Mon, Feb 24, 2003	13.10	13.31	13.10	13.23
670	AMEX	IYE	Fri, Feb 21, 2003	12.99	13.17	12.98	13.14
669	AMEX	IYE	Thu, Feb 20, 2003	13.00	13.01	12.86	12.91
668	AMEX	IYE	Wed, Feb 19, 2003	12.93	12.93	12.85	12.86
667	AMEX	IYE	Tue, Feb 18, 2003	12.80	12.93	12.74	12.93
666	AMEX	IYE	Fri, Feb 14, 2003	12.59	12.73	12.51	12.73
665	AMEX	IYE	Thu, Feb 13, 2003	12.62	12.68	12.42	12.54
664	AMEX	IYE	Wed, Feb 12, 2003	12.83	12.91	12.57	12.60
663	AMEX	IYE	Tue, Feb 11, 2003	12.97	13.05	12.77	12.83
662	AMEX	IYE	Mon, Feb 10, 2003	12.86	12.93	12.75	12.93
661	AMEX	IYE	Fri, Feb 7, 2003	12.93	13.00	12.71	12.74
660	AMEX	IYE	Thu, Feb 6, 2003	12.97	12.97	12.76	12.91
659	AMEX	IYE	Wed, Feb 5, 2003	13.17	13.17	12.92	12.94
658	AMEX	IYE	Tue, Feb 4, 2003	12.82	13.11	12.78	13.10
657	AMEX	IYE	Mon, Feb 3, 2003	12.88	12.95	12.82	12.93
656	AMEX	IYE	Fri, Jan 31, 2003	12.57	12.86	12.50	12.86
655	AMEX	IYE	Thu, Jan 30, 2003	12.87	13.00	12.59	12.70
654	AMEX	IYE	Wed, Jan 29, 2003	12.47	12.89	12.47	12.87
653	AMEX	IYE	Tue, Jan 28, 2003	12.32	12.51	12.25	12.48
652	AMEX	IYE	Mon, Jan 27, 2003	12.42	12.51	12.09	12.22
651	AMEX	IYE	Fri, Jan 24, 2003	12.77	12.83	12.53	12.65
650	AMEX	IYE	Thu, Jan 23, 2003	12.83	12.89	12.75	12.83
649	AMEX	IYE	Wed, Jan 22, 2003	12.72	12.93	12.63	12.85
648	AMEX	IYE	Tue, Jan 21, 2003	13.15	13.15	12.86	12.86
647	AMEX	IYE	Fri, Jan 17, 2003	13.23	13.27	13.13	13.21
646	AMEX	IYE	Thu, Jan 16, 2003	13.28	13.37	13.22	13.32
645	AMEX	IYE	Wed, Jan 15, 2003	13.13	13.20	13.06	13.19
644	AMEX	IYE	Tue, Jan 14, 2003	13.16	13.16	13.02	13.07
643	AMEX	IYE	Mon, Jan 13, 2003	13.21	13.21	13.00	13.12
642	AMEX	IYE	Fri, Jan 10, 2003	13.18	13.24	13.08	13.15
641	AMEX	IYE	Thu, Jan 9, 2003	13.07	13.31	13.07	13.30
640	AMEX	IYE	Wed, Jan 8, 2003	13.17	13.20	13.02	13.08
639	AMEX	IYE	Tue, Jan 7, 2003	13.47	13.48	13.11	13.13
638	AMEX	IYE	Mon, Jan 6, 2003	13.53	13.68	13.50	13.60
637	AMEX	IYE	Fri, Jan 3, 2003	13.52	13.53	13.40	13.48
636	AMEX	IYE	Thu, Jan 2, 2003	13.23	13.52	13.23	13.50
635	AMEX	IYE	Tue, Dec 31, 2002	13.17	13.22	12.96	13.14
634	AMEX	IYE	Mon, Dec 30, 2002	13.27	13.27	13.12	13.14
633	AMEX	IYE	Fri, Dec 27, 2002	13.40	13.40	13.09	13.16
632	AMEX	IYE	Thu, Dec 26, 2002	13.44	13.57	13.35	13.35
631	AMEX	IYE	Tue, Dec 24, 2002	13.58	13.58	13.44	13.47
630	AMEX	IYE	Mon, Dec 23, 2002	13.65	13.65	13.46	13.55
629	AMEX	IYE	Fri, Dec 20, 2002	13.47	13.51	13.34	13.47
628	AMEX	IYE	Thu, Dec 19, 2002	13.38	13.46	13.22	13.29
627	AMEX	IYE	Wed, Dec 18, 2002	13.48	13.57	13.30	13.42
626	AMEX	IYE	Tue, Dec 17, 2002	13.63	13.67	13.49	13.56
625	AMEX	IYE	Mon, Dec 16, 2002	13.55	13.71	13.48	13.68
624	AMEX	IYE	Fri, Dec 13, 2002	13.53	13.57	13.38	13.46
623	AMEX	IYE	Thu, Dec 12, 2002	13.33	13.59	13.33	13.59
622	AMEX	IYE	Wed, Dec 11, 2002	13.43	13.52	13.27	13.46
621	AMEX	IYE	Tue, Dec 10, 2002	13.37	13.51	13.22	13.51
620	AMEX	IYE	Mon, Dec 9, 2002	13.47	13.68	13.26	13.33
619	AMEX	IYE	Fri, Dec 6, 2002	13.23	13.57	13.23	13.47
618	AMEX	IYE	Thu, Dec 5, 2002	13.42	13.43	13.25	13.39
617	AMEX	IYE	Wed, Dec 4, 2002	13.33	13.40	13.23	13.35
616	AMEX	IYE	Tue, Dec 3, 2002	13.33	13.53	13.30	13.43
615	AMEX	IYE	Mon, Dec 2, 2002	13.25	13.33	13.14	13.28
614	AMEX	IYE	Fri, Nov 29, 2002	13.20	13.29	13.17	13.26
613	AMEX	IYE	Wed, Nov 27, 2002	13.07	13.24	13.03	13.13
612	AMEX	IYE	Tue, Nov 26, 2002	13.02	13.11	12.91	12.93
611	AMEX	IYE	Mon, Nov 25, 2002	13.05	13.26	12.94	13.22
610	AMEX	IYE	Fri, Nov 22, 2002	13.23	13.23	13.01	13.11
609	AMEX	IYE	Thu, Nov 21, 2002	13.28	13.36	13.13	13.30
608	AMEX	IYE	Wed, Nov 20, 2002	12.92	13.26	12.92	13.20
607	AMEX	IYE	Tue, Nov 19, 2002	13.03	13.15	12.94	12.94
606	AMEX	IYE	Mon, Nov 18, 2002	13.00	13.03	12.90	13.03
605	AMEX	IYE	Fri, Nov 15, 2002	12.83	13.00	12.77	13.00
604	AMEX	IYE	Thu, Nov 14, 2002	12.60	12.92	12.60	12.85
603	AMEX	IYE	Wed, Nov 13, 2002	12.78	12.89	12.34	12.51
602	AMEX	IYE	Tue, Nov 12, 2002	12.95	12.95	12.73	12.80
601	AMEX	IYE	Mon, Nov 11, 2002	13.00	13.07	12.78	12.78
600	AMEX	IYE	Fri, Nov 8, 2002	13.11	13.13	12.99	13.01
599	AMEX	IYE	Thu, Nov 7, 2002	13.29	13.33	12.99	13.06
598	AMEX	IYE	Wed, Nov 6, 2002	13.27	13.33	13.07	13.31
597	AMEX	IYE	Tue, Nov 5, 2002	13.00	13.29	12.87	13.29
596	AMEX	IYE	Mon, Nov 4, 2002	13.20	13.20	12.89	12.90
595	AMEX	IYE	Fri, Nov 1, 2002	12.95	13.19	12.91	13.17
594	AMEX	IYE	Thu, Oct 31, 2002	13.22	13.22	12.71	12.83
593	AMEX	IYE	Wed, Oct 30, 2002	12.75	13.10	12.75	13.03
592	AMEX	IYE	Tue, Oct 29, 2002	12.69	12.69	12.40	12.60
591	AMEX	IYE	Mon, Oct 28, 2002	12.93	13.22	12.87	13.00
590	AMEX	IYE	Fri, Oct 25, 2002	13.01	13.14	12.98	13.05
589	AMEX	IYE	Thu, Oct 24, 2002	13.50	13.50	13.09	13.13
588	AMEX	IYE	Wed, Oct 23, 2002	13.00	13.40	13.00	13.40
587	AMEX	IYE	Tue, Oct 22, 2002	13.37	13.37	12.97	13.16
586	AMEX	IYE	Mon, Oct 21, 2002	13.47	13.64	13.35	13.57
585	AMEX	IYE	Fri, Oct 18, 2002	13.43	13.60	13.38	13.55
584	AMEX	IYE	Thu, Oct 17, 2002	13.57	13.57	13.35	13.52
583	AMEX	IYE	Wed, Oct 16, 2002	13.48	13.51	13.14	13.20
582	AMEX	IYE	Tue, Oct 15, 2002	13.37	13.44	13.25	13.44
581	AMEX	IYE	Mon, Oct 14, 2002	12.83	13.07	12.79	13.05
580	AMEX	IYE	Fri, Oct 11, 2002	12.73	12.84	12.58	12.77
579	AMEX	IYE	Thu, Oct 10, 2002	12.28	12.55	12.13	12.54
578	AMEX	IYE	Wed, Oct 9, 2002	12.27	12.45	12.18	12.20
577	AMEX	IYE	Tue, Oct 8, 2002	12.63	12.67	12.29	12.58
576	AMEX	IYE	Mon, Oct 7, 2002	12.80	12.97	12.69	12.69
575	AMEX	IYE	Fri, Oct 4, 2002	13.05	13.06	12.56	12.70
574	AMEX	IYE	Thu, Oct 3, 2002	12.90	13.14	12.79	12.93
573	AMEX	IYE	Wed, Oct 2, 2002	12.93	13.31	12.89	12.90
572	AMEX	IYE	Tue, Oct 1, 2002	12.67	13.05	12.62	13.02
571	AMEX	IYE	Mon, Sep 30, 2002	12.60	12.75	12.30	12.60
570	AMEX	IYE	Fri, Sep 27, 2002	13.05	13.24	12.77	12.85
569	AMEX	IYE	Thu, Sep 26, 2002	12.73	13.15	12.70	13.11
568	AMEX	IYE	Wed, Sep 25, 2002	12.50	12.64	12.22	12.62
567	AMEX	IYE	Tue, Sep 24, 2002	12.42	12.47	12.23	12.23
566	AMEX	IYE	Mon, Sep 23, 2002	12.58	12.71	12.47	12.59
565	AMEX	IYE	Fri, Sep 20, 2002	12.71	12.75	12.56	12.58
564	AMEX	IYE	Thu, Sep 19, 2002	12.72	12.92	12.53	12.63
563	AMEX	IYE	Wed, Sep 18, 2002	12.90	13.01	12.68	12.87
562	AMEX	IYE	Tue, Sep 17, 2002	13.17	13.17	12.86	12.86
561	AMEX	IYE	Mon, Sep 16, 2002	13.20	13.38	13.15	13.37
560	AMEX	IYE	Fri, Sep 13, 2002	13.03	13.30	13.03	13.25
559	AMEX	IYE	Thu, Sep 12, 2002	13.47	13.49	13.12	13.17
558	AMEX	IYE	Wed, Sep 11, 2002	13.68	13.75	13.52	13.54
557	AMEX	IYE	Tue, Sep 10, 2002	13.27	13.58	13.27	13.48
556	AMEX	IYE	Mon, Sep 9, 2002	13.32	13.38	13.13	13.33
555	AMEX	IYE	Fri, Sep 6, 2002	13.40	13.40	13.19	13.25
554	AMEX	IYE	Thu, Sep 5, 2002	12.92	13.18	12.90	13.06
553	AMEX	IYE	Wed, Sep 4, 2002	13.00	13.16	12.68	13.07
552	AMEX	IYE	Tue, Sep 3, 2002	13.23	13.33	13.00	13.09
551	AMEX	IYE	Fri, Aug 30, 2002	13.46	13.87	13.46	13.69
550	AMEX	IYE	Thu, Aug 29, 2002	13.51	13.64	13.42	13.52
549	AMEX	IYE	Wed, Aug 28, 2002	13.81	13.85	13.56	13.66
548	AMEX	IYE	Tue, Aug 27, 2002	14.33	14.35	13.94	13.99
547	AMEX	IYE	Mon, Aug 26, 2002	13.90	14.11	13.80	14.11
546	AMEX	IYE	Fri, Aug 23, 2002	14.06	14.06	13.84	13.90
545	AMEX	IYE	Thu, Aug 22, 2002	13.67	14.17	13.67	14.14
544	AMEX	IYE	Wed, Aug 21, 2002	13.69	13.74	13.40	13.59
543	AMEX	IYE	Tue, Aug 20, 2002	13.93	13.93	13.45	13.63
542	AMEX	IYE	Mon, Aug 19, 2002	14.05	14.09	13.72	13.97
541	AMEX	IYE	Fri, Aug 16, 2002	14.00	14.03	13.80	13.97
540	AMEX	IYE	Thu, Aug 15, 2002	13.95	14.06	13.78	14.05
539	AMEX	IYE	Wed, Aug 14, 2002	13.50	13.73	13.20	13.73
538	AMEX	IYE	Tue, Aug 13, 2002	13.33	13.54	13.22	13.23
537	AMEX	IYE	Mon, Aug 12, 2002	13.28	13.50	13.13	13.42
536	AMEX	IYE	Fri, Aug 9, 2002	13.30	13.49	12.93	13.39
535	AMEX	IYE	Thu, Aug 8, 2002	12.73	13.22	12.73	13.19
534	AMEX	IYE	Wed, Aug 7, 2002	12.67	12.67	12.27	12.60
533	AMEX	IYE	Tue, Aug 6, 2002	12.27	12.64	12.27	12.48
532	AMEX	IYE	Mon, Aug 5, 2002	12.52	12.60	11.92	11.93
531	AMEX	IYE	Fri, Aug 2, 2002	12.77	12.77	12.33	12.53
530	AMEX	IYE	Thu, Aug 1, 2002	13.20	13.27	12.59	12.59
529	AMEX	IYE	Wed, Jul 31, 2002	13.08	13.45	12.97	13.45
528	AMEX	IYE	Tue, Jul 30, 2002	13.19	13.26	13.00	13.14
527	AMEX	IYE	Mon, Jul 29, 2002	12.90	13.27	12.80	13.27
526	AMEX	IYE	Fri, Jul 26, 2002	12.47	12.62	12.30	12.62
525	AMEX	IYE	Thu, Jul 25, 2002	12.42	12.60	12.06	12.34
524	AMEX	IYE	Wed, Jul 24, 2002	11.42	12.50	11.42	12.50
523	AMEX	IYE	Tue, Jul 23, 2002	12.00	12.13	11.60	11.67
522	AMEX	IYE	Mon, Jul 22, 2002	12.73	12.73	11.80	11.92
521	AMEX	IYE	Fri, Jul 19, 2002	13.27	13.27	12.57	12.57
520	AMEX	IYE	Thu, Jul 18, 2002	13.73	13.84	13.47	13.47
519	AMEX	IYE	Wed, Jul 17, 2002	13.80	13.85	13.53	13.65
518	AMEX	IYE	Tue, Jul 16, 2002	13.50	13.76	13.20	13.46
517	AMEX	IYE	Mon, Jul 15, 2002	13.69	13.72	12.97	13.50
516	AMEX	IYE	Fri, Jul 12, 2002	14.03	14.08	13.73	13.88
515	AMEX	IYE	Thu, Jul 11, 2002	14.17	14.36	13.92	13.98
514	AMEX	IYE	Wed, Jul 10, 2002	14.86	14.86	14.32	14.38
513	AMEX	IYE	Tue, Jul 9, 2002	14.95	15.07	14.87	14.87
512	AMEX	IYE	Mon, Jul 8, 2002	15.00	15.17	14.98	15.02
511	AMEX	IYE	Fri, Jul 5, 2002	14.95	15.14	14.95	15.14
510	AMEX	IYE	Wed, Jul 3, 2002	14.97	14.97	14.70	14.91
509	AMEX	IYE	Tue, Jul 2, 2002	15.22	15.28	14.88	14.92
508	AMEX	IYE	Mon, Jul 1, 2002	15.25	15.35	15.18	15.18
507	AMEX	IYE	Fri, Jun 28, 2002	15.23	15.39	15.23	15.36
506	AMEX	IYE	Thu, Jun 27, 2002	15.13	15.19	14.97	15.14
505	AMEX	IYE	Wed, Jun 26, 2002	14.97	15.10	14.92	15.10
504	AMEX	IYE	Tue, Jun 25, 2002	15.44	15.50	15.15	15.17
503	AMEX	IYE	Mon, Jun 24, 2002	15.17	15.32	15.10	15.23
502	AMEX	IYE	Fri, Jun 21, 2002	15.30	15.35	15.03	15.09
501	AMEX	IYE	Thu, Jun 20, 2002	15.37	15.44	15.25	15.31
500	AMEX	IYE	Wed, Jun 19, 2002	15.45	15.52	15.25	15.30
499	AMEX	IYE	Tue, Jun 18, 2002	15.56	15.56	15.35	15.42
498	AMEX	IYE	Mon, Jun 17, 2002	15.33	15.55	15.27	15.55
497	AMEX	IYE	Fri, Jun 14, 2002	14.98	15.17	14.80	15.17
496	AMEX	IYE	Thu, Jun 13, 2002	15.16	15.36	15.09	15.17
495	AMEX	IYE	Wed, Jun 12, 2002	15.08	15.18	14.98	15.09
494	AMEX	IYE	Tue, Jun 11, 2002	15.27	15.27	14.90	14.90
493	AMEX	IYE	Mon, Jun 10, 2002	15.34	15.37	15.10	15.16
492	AMEX	IYE	Fri, Jun 7, 2002	15.20	15.42	15.16	15.42
491	AMEX	IYE	Thu, Jun 6, 2002	15.58	15.58	15.10	15.19
490	AMEX	IYE	Wed, Jun 5, 2002	15.27	15.36	15.14	15.33
489	AMEX	IYE	Tue, Jun 4, 2002	15.35	15.56	15.24	15.27
488	AMEX	IYE	Mon, Jun 3, 2002	15.77	15.79	15.38	15.38
487	AMEX	IYE	Fri, May 31, 2002	15.78	16.04	15.77	15.82
486	AMEX	IYE	Thu, May 30, 2002	15.90	15.92	15.58	15.70
485	AMEX	IYE	Wed, May 29, 2002	16.01	16.03	15.84	15.98
484	AMEX	IYE	Tue, May 28, 2002	16.24	16.24	16.07	16.09
483	AMEX	IYE	Fri, May 24, 2002	16.42	16.42	16.18	16.24
482	AMEX	IYE	Thu, May 23, 2002	16.36	16.45	16.25	16.45
481	AMEX	IYE	Wed, May 22, 2002	16.00	16.30	15.98	16.28
480	AMEX	IYE	Tue, May 21, 2002	16.20	16.30	16.02	16.02
479	AMEX	IYE	Mon, May 20, 2002	16.02	16.20	16.02	16.13
478	AMEX	IYE	Fri, May 17, 2002	16.28	16.28	16.05	16.16
477	AMEX	IYE	Thu, May 16, 2002	16.23	16.38	16.23	16.30
476	AMEX	IYE	Wed, May 15, 2002	16.37	16.37	16.12	16.12
475	AMEX	IYE	Tue, May 14, 2002	16.58	16.58	16.43	16.52
474	AMEX	IYE	Mon, May 13, 2002	15.98	16.46	15.98	16.46
473	AMEX	IYE	Fri, May 10, 2002	16.20	16.24	16.05	16.14
472	AMEX	IYE	Thu, May 9, 2002	16.23	16.33	16.10	16.18
471	AMEX	IYE	Wed, May 8, 2002	16.01	16.35	15.98	16.35
470	AMEX	IYE	Tue, May 7, 2002	15.96	16.03	15.85	15.95
469	AMEX	IYE	Mon, May 6, 2002	16.34	16.34	15.98	16.04
468	AMEX	IYE	Fri, May 3, 2002	16.60	16.71	16.48	16.62
467	AMEX	IYE	Thu, May 2, 2002	16.48	16.52	16.35	16.48
466	AMEX	IYE	Wed, May 1, 2002	16.20	16.46	16.13	16.46
465	AMEX	IYE	Tue, Apr 30, 2002	16.28	16.38	16.23	16.23
464	AMEX	IYE	Mon, Apr 29, 2002	16.22	16.32	16.09	16.21
463	AMEX	IYE	Fri, Apr 26, 2002	16.42	16.42	16.12	16.29
462	AMEX	IYE	Thu, Apr 25, 2002	16.23	16.46	16.20	16.37
461	AMEX	IYE	Wed, Apr 24, 2002	16.37	16.45	16.25	16.28
460	AMEX	IYE	Tue, Apr 23, 2002	16.28	16.62	16.25	16.58
459	AMEX	IYE	Mon, Apr 22, 2002	16.68	16.74	16.47	16.47
458	AMEX	IYE	Fri, Apr 19, 2002	16.57	16.73	16.46	16.70
457	AMEX	IYE	Thu, Apr 18, 2002	16.65	16.73	16.51	16.62
456	AMEX	IYE	Wed, Apr 17, 2002	16.55	16.65	16.45	16.51
455	AMEX	IYE	Tue, Apr 16, 2002	16.22	16.45	16.15	16.31
454	AMEX	IYE	Mon, Apr 15, 2002	16.07	16.21	16.07	16.09
453	AMEX	IYE	Fri, Apr 12, 2002	16.00	16.05	15.71	15.78
452	AMEX	IYE	Thu, Apr 11, 2002	16.43	16.55	16.29	16.30
451	AMEX	IYE	Wed, Apr 10, 2002	16.30	16.52	16.29	16.52
450	AMEX	IYE	Tue, Apr 9, 2002	16.40	16.40	16.23	16.34
449	AMEX	IYE	Mon, Apr 8, 2002	16.72	16.76	16.44	16.61
448	AMEX	IYE	Fri, Apr 5, 2002	16.50	16.56	16.24	16.29
447	AMEX	IYE	Thu, Apr 4, 2002	16.93	16.93	16.42	16.54
446	AMEX	IYE	Wed, Apr 3, 2002	17.02	17.02	16.74	16.77
445	AMEX	IYE	Tue, Apr 2, 2002	16.94	17.20	16.94	17.14
444	AMEX	IYE	Mon, Apr 1, 2002	17.00	17.03	16.90	16.99
443	AMEX	IYE	Thu, Mar 28, 2002	16.90	17.06	16.82	16.94
442	AMEX	IYE	Wed, Mar 27, 2002	16.80	16.97	16.78	16.97
441	AMEX	IYE	Tue, Mar 26, 2002	16.58	16.66	16.49	16.56
440	AMEX	IYE	Mon, Mar 25, 2002	16.58	16.71	16.49	16.54
439	AMEX	IYE	Fri, Mar 22, 2002	16.78	16.78	16.56	16.64
438	AMEX	IYE	Thu, Mar 21, 2002	16.87	16.96	16.68	16.96
437	AMEX	IYE	Wed, Mar 20, 2002	16.85	17.03	16.80	16.83
436	AMEX	IYE	Tue, Mar 19, 2002	16.95	17.04	16.86	17.01
435	AMEX	IYE	Mon, Mar 18, 2002	16.77	16.92	16.74	16.90
434	AMEX	IYE	Fri, Mar 15, 2002	16.62	16.81	16.62	16.74
433	AMEX	IYE	Thu, Mar 14, 2002	16.58	16.58	16.40	16.51
432	AMEX	IYE	Wed, Mar 13, 2002	16.88	16.90	16.57	16.65
431	AMEX	IYE	Tue, Mar 12, 2002	16.47	16.77	16.47	16.77
430	AMEX	IYE	Mon, Mar 11, 2002	16.47	16.66	16.47	16.61
429	AMEX	IYE	Fri, Mar 8, 2002	16.60	16.60	16.32	16.39
428	AMEX	IYE	Thu, Mar 7, 2002	16.60	16.66	16.41	16.58
427	AMEX	IYE	Wed, Mar 6, 2002	16.17	16.54	16.13	16.50
426	AMEX	IYE	Tue, Mar 5, 2002	16.12	16.24	16.07	16.20
425	AMEX	IYE	Mon, Mar 4, 2002	15.93	16.14	15.92	16.07
424	AMEX	IYE	Fri, Mar 1, 2002	15.68	15.87	15.67	15.86
423	AMEX	IYE	Thu, Feb 28, 2002	15.72	15.81	15.67	15.68
422	AMEX	IYE	Wed, Feb 27, 2002	15.68	15.80	15.55	15.66
421	AMEX	IYE	Tue, Feb 26, 2002	15.67	15.72	15.52	15.72
420	AMEX	IYE	Mon, Feb 25, 2002	15.55	15.74	15.52	15.70
419	AMEX	IYE	Fri, Feb 22, 2002	15.12	15.50	15.12	15.43
418	AMEX	IYE	Thu, Feb 21, 2002	14.95	15.25	14.95	15.04
417	AMEX	IYE	Wed, Feb 20, 2002	14.89	14.92	14.70	14.92
416	AMEX	IYE	Tue, Feb 19, 2002	14.94	15.06	14.83	14.93
415	AMEX	IYE	Fri, Feb 15, 2002	15.17	15.17	14.98	15.03
414	AMEX	IYE	Thu, Feb 14, 2002	14.95	15.13	14.95	14.97
413	AMEX	IYE	Wed, Feb 13, 2002	14.75	14.98	14.70	14.98
412	AMEX	IYE	Tue, Feb 12, 2002	14.83	14.97	14.81	14.81
411	AMEX	IYE	Mon, Feb 11, 2002	14.65	15.01	14.55	15.01
410	AMEX	IYE	Fri, Feb 8, 2002	14.62	14.69	14.58	14.63
409	AMEX	IYE	Thu, Feb 7, 2002	14.65	14.71	14.56	14.66
408	AMEX	IYE	Wed, Feb 6, 2002	14.70	14.89	14.70	14.81
407	AMEX	IYE	Tue, Feb 5, 2002	14.77	14.77	14.59	14.59
406	AMEX	IYE	Mon, Feb 4, 2002	15.07	15.07	14.73	14.74
405	AMEX	IYE	Fri, Feb 1, 2002	15.08	15.20	14.97	15.19
404	AMEX	IYE	Thu, Jan 31, 2002	14.86	15.09	14.86	15.03
403	AMEX	IYE	Wed, Jan 30, 2002	14.53	14.86	14.40	14.86
402	AMEX	IYE	Tue, Jan 29, 2002	15.07	15.07	14.66	14.76
401	AMEX	IYE	Mon, Jan 28, 2002	15.38	15.38	15.16	15.21
400	AMEX	IYE	Fri, Jan 25, 2002	15.37	15.45	15.32	15.43
399	AMEX	IYE	Thu, Jan 24, 2002	15.03	15.31	15.03	15.30
398	AMEX	IYE	Wed, Jan 23, 2002	14.83	15.13	14.83	15.11
397	AMEX	IYE	Tue, Jan 22, 2002	14.87	14.95	14.67	14.67
396	AMEX	IYE	Fri, Jan 18, 2002	14.98	14.98	14.81	14.83
395	AMEX	IYE	Thu, Jan 17, 2002	15.02	15.02	14.87	14.94
394	AMEX	IYE	Wed, Jan 16, 2002	15.08	15.08	14.92	14.98
393	AMEX	IYE	Tue, Jan 15, 2002	15.08	15.33	15.08	15.29
392	AMEX	IYE	Mon, Jan 14, 2002	15.00	15.12	14.94	15.02
391	AMEX	IYE	Fri, Jan 11, 2002	15.40	15.40	15.10	15.13
390	AMEX	IYE	Thu, Jan 10, 2002	15.53	15.53	15.34	15.47
389	AMEX	IYE	Wed, Jan 9, 2002	15.58	15.70	15.44	15.58
388	AMEX	IYE	Tue, Jan 8, 2002	15.67	15.71	15.59	15.65
387	AMEX	IYE	Mon, Jan 7, 2002	15.82	15.84	15.65	15.80
386	AMEX	IYE	Fri, Jan 4, 2002	15.68	15.77	15.58	15.74
385	AMEX	IYE	Thu, Jan 3, 2002	15.67	15.84	15.56	15.65
384	AMEX	IYE	Wed, Jan 2, 2002	15.78	15.78	15.53	15.75
383	AMEX	IYE	Mon, Dec 31, 2001	16.07	16.08	15.89	15.90
382	AMEX	IYE	Fri, Dec 28, 2001	16.07	16.16	15.95	16.02
381	AMEX	IYE	Thu, Dec 27, 2001	15.87	15.99	15.80	15.96
380	AMEX	IYE	Wed, Dec 26, 2001	15.78	16.03	15.78	15.93
379	AMEX	IYE	Mon, Dec 24, 2001	15.48	15.68	15.48	15.57
378	AMEX	IYE	Fri, Dec 21, 2001	15.47	15.55	15.42	15.47
377	AMEX	IYE	Thu, Dec 20, 2001	15.40	15.48	15.33	15.33
376	AMEX	IYE	Wed, Dec 19, 2001	14.90	15.37	14.90	15.30
375	AMEX	IYE	Tue, Dec 18, 2001	14.82	14.97	14.76	14.95
374	AMEX	IYE	Mon, Dec 17, 2001	14.73	14.90	14.66	14.72
373	AMEX	IYE	Fri, Dec 14, 2001	14.62	14.85	14.57	14.81
372	AMEX	IYE	Thu, Dec 13, 2001	14.72	14.86	14.62	14.65
371	AMEX	IYE	Wed, Dec 12, 2001	14.88	14.88	14.68	14.81
370	AMEX	IYE	Tue, Dec 11, 2001	15.07	15.07	14.87	14.88
369	AMEX	IYE	Mon, Dec 10, 2001	15.08	15.23	15.06	15.11
368	AMEX	IYE	Fri, Dec 7, 2001	15.22	15.35	15.04	15.25
367	AMEX	IYE	Thu, Dec 6, 2001	15.63	15.63	15.19	15.25
366	AMEX	IYE	Wed, Dec 5, 2001	15.63	15.75	15.60	15.69
365	AMEX	IYE	Tue, Dec 4, 2001	15.12	15.34	15.00	15.29
364	AMEX	IYE	Mon, Dec 3, 2001	14.75	15.26	14.75	15.13
363	AMEX	IYE	Fri, Nov 30, 2001	14.91	15.03	14.80	14.97
362	AMEX	IYE	Thu, Nov 29, 2001	14.88	15.00	14.75	15.00
361	AMEX	IYE	Wed, Nov 28, 2001	14.83	14.98	14.77	14.82
360	AMEX	IYE	Tue, Nov 27, 2001	14.90	15.15	14.75	14.98
359	AMEX	IYE	Mon, Nov 26, 2001	14.93	15.00	14.75	14.96
358	AMEX	IYE	Fri, Nov 23, 2001	14.77	15.24	14.75	15.24
357	AMEX	IYE	Wed, Nov 21, 2001	15.28	15.28	14.86	15.02
356	AMEX	IYE	Tue, Nov 20, 2001	14.90	15.25	14.90	15.19
355	AMEX	IYE	Mon, Nov 19, 2001	14.62	14.63	14.33	14.60
354	AMEX	IYE	Fri, Nov 16, 2001	14.48	14.60	14.25	14.57
353	AMEX	IYE	Thu, Nov 15, 2001	14.58	14.67	14.18	14.32
352	AMEX	IYE	Wed, Nov 14, 2001	15.60	15.60	15.17	15.18
351	AMEX	IYE	Tue, Nov 13, 2001	15.79	15.96	15.65	15.93
350	AMEX	IYE	Mon, Nov 12, 2001	15.60	15.84	15.47	15.84
349	AMEX	IYE	Fri, Nov 9, 2001	15.73	15.93	15.71	15.85
348	AMEX	IYE	Thu, Nov 8, 2001	15.55	15.63	15.43	15.43
347	AMEX	IYE	Wed, Nov 7, 2001	15.28	15.42	15.15	15.40
346	AMEX	IYE	Tue, Nov 6, 2001	15.06	15.23	14.90	15.23
345	AMEX	IYE	Mon, Nov 5, 2001	15.45	15.45	15.15	15.19
344	AMEX	IYE	Fri, Nov 2, 2001	15.57	15.57	15.35	15.37
343	AMEX	IYE	Thu, Nov 1, 2001	15.36	15.75	15.36	15.75
342	AMEX	IYE	Wed, Oct 31, 2001	15.67	15.81	15.40	15.56
341	AMEX	IYE	Tue, Oct 30, 2001	15.87	15.87	15.58	15.65
340	AMEX	IYE	Mon, Oct 29, 2001	16.12	16.25	16.07	16.08
339	AMEX	IYE	Fri, Oct 26, 2001	15.83	16.17	15.83	16.10
338	AMEX	IYE	Thu, Oct 25, 2001	15.23	15.78	14.99	15.78
337	AMEX	IYE	Wed, Oct 24, 2001	15.33	15.40	15.17	15.40
336	AMEX	IYE	Tue, Oct 23, 2001	15.38	15.84	15.38	15.50
335	AMEX	IYE	Mon, Oct 22, 2001	15.33	15.62	15.33	15.62
334	AMEX	IYE	Fri, Oct 19, 2001	15.04	15.37	14.90	15.33
333	AMEX	IYE	Thu, Oct 18, 2001	15.53	15.53	15.12	15.19
332	AMEX	IYE	Wed, Oct 17, 2001	15.94	16.02	15.66	15.66
331	AMEX	IYE	Tue, Oct 16, 2001	15.47	15.82	15.47	15.78
330	AMEX	IYE	Mon, Oct 15, 2001	15.80	15.80	15.33	15.54
329	AMEX	IYE	Fri, Oct 12, 2001	16.08	16.08	15.65	15.83
328	AMEX	IYE	Thu, Oct 11, 2001	16.13	16.16	15.81	15.99
327	AMEX	IYE	Wed, Oct 10, 2001	15.58	16.07	15.58	16.05
326	AMEX	IYE	Tue, Oct 9, 2001	15.43	15.52	15.27	15.52
325	AMEX	IYE	Mon, Oct 8, 2001	15.17	15.34	15.12	15.34
324	AMEX	IYE	Fri, Oct 5, 2001	15.15	15.28	14.92	15.22
323	AMEX	IYE	Thu, Oct 4, 2001	14.83	15.31	14.80	15.17
322	AMEX	IYE	Wed, Oct 3, 2001	14.37	14.73	14.37	14.73
321	AMEX	IYE	Tue, Oct 2, 2001	14.23	14.62	14.23	14.62
320	AMEX	IYE	Mon, Oct 1, 2001	14.45	14.45	14.09	14.30
319	AMEX	IYE	Fri, Sep 28, 2001	14.33	14.66	14.27	14.64
318	AMEX	IYE	Thu, Sep 27, 2001	13.58	14.12	13.50	14.11
317	AMEX	IYE	Wed, Sep 26, 2001	13.73	13.76	13.50	13.50
316	AMEX	IYE	Tue, Sep 25, 2001	13.77	13.85	13.47	13.69
315	AMEX	IYE	Mon, Sep 24, 2001	14.40	14.40	13.82	13.88
314	AMEX	IYE	Fri, Sep 21, 2001	13.87	14.49	13.87	14.37
313	AMEX	IYE	Thu, Sep 20, 2001	14.48	14.53	14.37	14.41
312	AMEX	IYE	Wed, Sep 19, 2001	15.13	15.15	14.20	14.61
311	AMEX	IYE	Tue, Sep 18, 2001	15.78	15.78	15.23	15.33
310	AMEX	IYE	Mon, Sep 17, 2001	16.25	16.25	15.85	15.85
309	AMEX	IYE	Mon, Sep 10, 2001	16.20	16.35	16.13	16.35
308	AMEX	IYE	Fri, Sep 7, 2001	16.17	16.40	16.17	16.39
307	AMEX	IYE	Thu, Sep 6, 2001	16.30	16.38	16.15	16.30
306	AMEX	IYE	Wed, Sep 5, 2001	16.00	16.24	16.00	16.24
305	AMEX	IYE	Tue, Sep 4, 2001	16.15	16.39	16.15	16.31
304	AMEX	IYE	Fri, Aug 31, 2001	16.07	16.11	15.95	16.05
303	AMEX	IYE	Thu, Aug 30, 2001	16.30	16.30	15.94	15.98
302	AMEX	IYE	Wed, Aug 29, 2001	16.40	16.40	16.23	16.27
301	AMEX	IYE	Tue, Aug 28, 2001	16.48	16.48	16.26	16.29
300	AMEX	IYE	Mon, Aug 27, 2001	16.58	16.61	16.47	16.51
299	AMEX	IYE	Fri, Aug 24, 2001	16.37	16.53	16.37	16.47
298	AMEX	IYE	Thu, Aug 23, 2001	16.34	16.51	16.34	16.47
297	AMEX	IYE	Wed, Aug 22, 2001	16.52	16.79	16.43	16.43
296	AMEX	IYE	Tue, Aug 21, 2001	16.37	16.49	16.24	16.24
295	AMEX	IYE	Mon, Aug 20, 2001	16.37	16.51	16.30	16.30
294	AMEX	IYE	Fri, Aug 17, 2001	16.58	16.63	16.39	16.41
293	AMEX	IYE	Thu, Aug 16, 2001	16.82	16.83	16.52	16.75
292	AMEX	IYE	Wed, Aug 15, 2001	16.47	16.86	16.39	16.83
291	AMEX	IYE	Tue, Aug 14, 2001	16.33	16.34	16.24	16.33
290	AMEX	IYE	Mon, Aug 13, 2001	16.33	16.37	16.23	16.23
289	AMEX	IYE	Fri, Aug 10, 2001	16.21	16.30	16.08	16.29
288	AMEX	IYE	Thu, Aug 9, 2001	15.92	16.12	15.87	16.08
287	AMEX	IYE	Wed, Aug 8, 2001	16.48	16.48	16.00	16.03
286	AMEX	IYE	Tue, Aug 7, 2001	16.45	16.45	16.37	16.41
285	AMEX	IYE	Mon, Aug 6, 2001	16.37	16.53	16.29	16.29
284	AMEX	IYE	Fri, Aug 3, 2001	16.70	16.70	16.36	16.47
283	AMEX	IYE	Thu, Aug 2, 2001	16.58	16.71	16.53	16.71
282	AMEX	IYE	Wed, Aug 1, 2001	16.78	16.88	16.52	16.57
281	AMEX	IYE	Tue, Jul 31, 2001	16.88	17.10	16.67	16.78
280	AMEX	IYE	Mon, Jul 30, 2001	16.83	17.00	16.83	16.93
279	AMEX	IYE	Fri, Jul 27, 2001	16.72	16.96	16.48	16.96
278	AMEX	IYE	Thu, Jul 26, 2001	16.55	16.73	16.42	16.71
277	AMEX	IYE	Wed, Jul 25, 2001	15.97	16.53	15.90	16.51
276	AMEX	IYE	Tue, Jul 24, 2001	16.17	16.17	15.70	15.79
275	AMEX	IYE	Mon, Jul 23, 2001	16.57	16.60	16.25	16.40
274	AMEX	IYE	Fri, Jul 20, 2001	16.32	16.45	16.27	16.43
273	AMEX	IYE	Thu, Jul 19, 2001	15.97	16.21	15.96	16.07
272	AMEX	IYE	Wed, Jul 18, 2001	15.85	15.85	15.53	15.79
271	AMEX	IYE	Tue, Jul 17, 2001	16.10	16.10	15.84	16.05
270	AMEX	IYE	Mon, Jul 16, 2001	16.50	16.50	15.90	16.03
269	AMEX	IYE	Fri, Jul 13, 2001	16.23	16.56	16.20	16.40
268	AMEX	IYE	Thu, Jul 12, 2001	16.12	16.37	16.11	16.29
267	AMEX	IYE	Wed, Jul 11, 2001	16.47	16.47	16.05	16.35
266	AMEX	IYE	Tue, Jul 10, 2001	16.77	16.77	16.51	16.51
265	AMEX	IYE	Mon, Jul 9, 2001	16.78	16.83	16.56	16.58
264	AMEX	IYE	Fri, Jul 6, 2001	17.02	17.03	16.79	16.98
263	AMEX	IYE	Thu, Jul 5, 2001	16.87	17.09	16.82	16.94
262	AMEX	IYE	Tue, Jul 3, 2001	16.84	16.84	16.67	16.78
261	AMEX	IYE	Mon, Jul 2, 2001	16.87	16.93	16.66	16.76
260	AMEX	IYE	Fri, Jun 29, 2001	16.65	16.98	16.56	16.91
259	AMEX	IYE	Thu, Jun 28, 2001	16.98	16.98	16.54	16.69
258	AMEX	IYE	Wed, Jun 27, 2001	17.33	17.33	17.00	17.04
257	AMEX	IYE	Tue, Jun 26, 2001	17.42	17.58	17.35	17.47
256	AMEX	IYE	Mon, Jun 25, 2001	17.42	17.53	17.30	17.44
255	AMEX	IYE	Fri, Jun 22, 2001	17.32	17.50	17.13	17.50
254	AMEX	IYE	Thu, Jun 21, 2001	17.62	17.62	17.17	17.28
253	AMEX	IYE	Wed, Jun 20, 2001	17.88	18.14	17.62	17.62
252	AMEX	IYE	Tue, Jun 19, 2001	18.05	18.05	17.78	17.95
251	AMEX	IYE	Mon, Jun 18, 2001	18.13	18.15	17.95	17.97
250	AMEX	IYE	Fri, Jun 15, 2001	18.15	18.32	18.04	18.12
249	AMEX	IYE	Thu, Jun 14, 2001	18.27	18.27	18.03	18.05
248	AMEX	IYE	Wed, Jun 13, 2001	18.73	18.73	18.34	18.34
247	AMEX	IYE	Tue, Jun 12, 2001	18.51	18.60	18.46	18.57
246	AMEX	IYE	Mon, Jun 11, 2001	18.45	18.58	18.38	18.47
245	AMEX	IYE	Fri, Jun 8, 2001	18.35	18.39	18.20	18.39
244	AMEX	IYE	Thu, Jun 7, 2001	18.57	18.60	18.29	18.39
243	AMEX	IYE	Wed, Jun 6, 2001	18.82	18.82	18.52	18.60
242	AMEX	IYE	Tue, Jun 5, 2001	19.03	19.13	18.85	19.13
241	AMEX	IYE	Mon, Jun 4, 2001	19.07	19.11	19.01	19.10
240	AMEX	IYE	Fri, Jun 1, 2001	18.87	18.87	18.63	18.79
239	AMEX	IYE	Thu, May 31, 2001	18.62	18.87	18.62	18.84
238	AMEX	IYE	Wed, May 30, 2001	18.82	18.82	18.56	18.74
237	AMEX	IYE	Tue, May 29, 2001	18.93	19.05	18.74	18.82
236	AMEX	IYE	Fri, May 25, 2001	18.82	18.93	18.78	18.78
235	AMEX	IYE	Thu, May 24, 2001	18.87	18.93	18.78	18.88
234	AMEX	IYE	Wed, May 23, 2001	19.30	19.30	18.91	18.98
233	AMEX	IYE	Tue, May 22, 2001	19.52	19.52	19.29	19.36
232	AMEX	IYE	Mon, May 21, 2001	19.70	19.70	19.46	19.61
231	AMEX	IYE	Fri, May 18, 2001	19.37	19.67	19.35	19.67
230	AMEX	IYE	Thu, May 17, 2001	19.05	19.26	18.92	19.25
229	AMEX	IYE	Wed, May 16, 2001	18.98	19.18	18.98	19.05
228	AMEX	IYE	Tue, May 15, 2001	18.95	18.96	18.86	18.94
227	AMEX	IYE	Mon, May 14, 2001	18.58	18.87	18.58	18.87
226	AMEX	IYE	Fri, May 11, 2001	18.50	18.50	18.33	18.40
225	AMEX	IYE	Thu, May 10, 2001	18.68	18.73	18.56	18.63
224	AMEX	IYE	Wed, May 9, 2001	18.48	18.69	18.44	18.67
223	AMEX	IYE	Tue, May 8, 2001	18.22	18.43	18.20	18.40
222	AMEX	IYE	Mon, May 7, 2001	18.40	18.48	18.21	18.38
221	AMEX	IYE	Fri, May 4, 2001	18.15	18.41	18.09	18.38
220	AMEX	IYE	Thu, May 3, 2001	18.13	18.13	17.76	18.05
219	AMEX	IYE	Wed, May 2, 2001	18.52	18.52	17.98	18.10
218	AMEX	IYE	Tue, May 1, 2001	19.02	19.02	18.77	18.80
217	AMEX	IYE	Mon, Apr 30, 2001	19.12	19.27	18.95	19.07
216	AMEX	IYE	Fri, Apr 27, 2001	19.08	19.20	18.97	19.13
215	AMEX	IYE	Thu, Apr 26, 2001	19.08	19.21	18.99	19.19
214	AMEX	IYE	Wed, Apr 25, 2001	18.47	18.83	18.47	18.81
213	AMEX	IYE	Tue, Apr 24, 2001	18.66	18.66	18.40	18.42
212	AMEX	IYE	Mon, Apr 23, 2001	18.28	18.52	18.28	18.52
211	AMEX	IYE	Fri, Apr 20, 2001	17.99	18.08	17.91	18.00
210	AMEX	IYE	Thu, Apr 19, 2001	18.03	18.03	17.67	17.82
209	AMEX	IYE	Wed, Apr 18, 2001	18.18	18.40	18.00	18.18
208	AMEX	IYE	Tue, Apr 17, 2001	18.15	18.37	18.15	18.36
207	AMEX	IYE	Mon, Apr 16, 2001	17.87	18.17	17.87	18.17
206	AMEX	IYE	Thu, Apr 12, 2001	17.65	17.90	17.36	17.37
205	AMEX	IYE	Wed, Apr 11, 2001	17.92	17.92	17.59	17.60
204	AMEX	IYE	Tue, Apr 10, 2001	17.83	18.01	17.75	18.00
203	AMEX	IYE	Mon, Apr 9, 2001	17.40	17.63	17.40	17.60
202	AMEX	IYE	Fri, Apr 6, 2001	17.05	17.22	16.85	17.18
201	AMEX	IYE	Thu, Apr 5, 2001	16.79	17.22	16.79	17.21
200	AMEX	IYE	Wed, Apr 4, 2001	16.50	16.81	16.50	16.73
199	AMEX	IYE	Tue, Apr 3, 2001	16.83	16.83	16.25	16.35
198	AMEX	IYE	Mon, Apr 2, 2001	17.28	17.28	16.68	16.81
197	AMEX	IYE	Fri, Mar 30, 2001	17.08	17.35	17.08	17.25
196	AMEX	IYE	Thu, Mar 29, 2001	16.92	16.92	16.69	16.78
195	AMEX	IYE	Wed, Mar 28, 2001	17.20	17.20	17.07	17.14
194	AMEX	IYE	Tue, Mar 27, 2001	17.45	17.52	17.30	17.46
193	AMEX	IYE	Mon, Mar 26, 2001	17.35	17.45	17.27	17.27
192	AMEX	IYE	Fri, Mar 23, 2001	17.03	17.29	16.85	17.10
191	AMEX	IYE	Thu, Mar 22, 2001	17.30	17.33	16.57	16.80
190	AMEX	IYE	Wed, Mar 21, 2001	17.97	17.97	17.60	17.60
189	AMEX	IYE	Tue, Mar 20, 2001	17.87	18.28	17.87	17.96
188	AMEX	IYE	Mon, Mar 19, 2001	17.65	18.01	17.63	17.83
187	AMEX	IYE	Fri, Mar 16, 2001	17.63	17.83	17.53	17.61
186	AMEX	IYE	Thu, Mar 15, 2001	17.98	17.99	17.70	17.73
185	AMEX	IYE	Wed, Mar 14, 2001	18.00	18.19	17.85	17.99
184	AMEX	IYE	Tue, Mar 13, 2001	18.50	18.50	18.06	18.15
183	AMEX	IYE	Mon, Mar 12, 2001	18.75	18.77	18.50	18.50
182	AMEX	IYE	Fri, Mar 9, 2001	19.18	19.20	18.90	19.03
181	AMEX	IYE	Thu, Mar 8, 2001	18.68	19.15	18.68	19.08
180	AMEX	IYE	Wed, Mar 7, 2001	18.67	18.95	18.67	18.95
179	AMEX	IYE	Tue, Mar 6, 2001	18.34	18.52	18.34	18.51
178	AMEX	IYE	Mon, Mar 5, 2001	18.10	18.47	18.10	18.47
177	AMEX	IYE	Fri, Mar 2, 2001	17.95	18.15	17.95	18.07
176	AMEX	IYE	Thu, Mar 1, 2001	17.67	17.77	17.67	17.69
175	AMEX	IYE	Wed, Feb 28, 2001	17.73	17.73	17.54	17.61
174	AMEX	IYE	Tue, Feb 27, 2001	17.98	17.98	17.72	17.72
173	AMEX	IYE	Mon, Feb 26, 2001	17.53	17.89	17.53	17.84
172	AMEX	IYE	Fri, Feb 23, 2001	17.67	17.78	17.42	17.59
171	AMEX	IYE	Thu, Feb 22, 2001	18.15	18.15	17.73	17.80
170	AMEX	IYE	Wed, Feb 21, 2001	18.15	18.19	17.90	17.94
169	AMEX	IYE	Tue, Feb 20, 2001	18.02	18.18	18.01	18.01
168	AMEX	IYE	Fri, Feb 16, 2001	18.17	18.25	18.00	18.09
167	AMEX	IYE	Thu, Feb 15, 2001	17.98	17.98	17.73	17.78
166	AMEX	IYE	Wed, Feb 14, 2001	18.10	18.29	18.10	18.18
165	AMEX	IYE	Tue, Feb 13, 2001	18.12	18.25	18.10	18.20
164	AMEX	IYE	Mon, Feb 12, 2001	18.33	18.34	18.18	18.30
163	AMEX	IYE	Fri, Feb 9, 2001	18.32	18.56	18.32	18.50
162	AMEX	IYE	Thu, Feb 8, 2001	18.17	18.32	18.11	18.11
161	AMEX	IYE	Wed, Feb 7, 2001	18.06	18.24	17.83	18.21
160	AMEX	IYE	Tue, Feb 6, 2001	17.87	18.10	17.67	18.10
159	AMEX	IYE	Mon, Feb 5, 2001	17.71	17.89	17.71	17.84
158	AMEX	IYE	Fri, Feb 2, 2001	17.45	17.56	17.39	17.52
157	AMEX	IYE	Thu, Feb 1, 2001	17.38	17.38	17.12	17.31
156	AMEX	IYE	Wed, Jan 31, 2001	17.45	17.50	17.43	17.50
155	AMEX	IYE	Tue, Jan 30, 2001	17.20	17.35	17.07	17.31
154	AMEX	IYE	Mon, Jan 29, 2001	17.15	17.23	17.14	17.14
153	AMEX	IYE	Fri, Jan 26, 2001	17.68	17.68	17.29	17.29
152	AMEX	IYE	Thu, Jan 25, 2001	17.35	17.66	17.31	17.66
151	AMEX	IYE	Wed, Jan 24, 2001	17.15	17.24	16.98	17.18
150	AMEX	IYE	Tue, Jan 23, 2001	17.00	17.16	16.77	17.10
149	AMEX	IYE	Mon, Jan 22, 2001	16.79	16.87	16.74	16.82
148	AMEX	IYE	Fri, Jan 19, 2001	16.38	16.74	16.38	16.66
147	AMEX	IYE	Thu, Jan 18, 2001	16.96	17.04	16.53	16.61
146	AMEX	IYE	Wed, Jan 17, 2001	17.23	17.28	17.01	17.07
145	AMEX	IYE	Tue, Jan 16, 2001	17.32	17.52	17.25	17.52
144	AMEX	IYE	Fri, Jan 12, 2001	17.36	17.41	17.27	17.39
143	AMEX	IYE	Thu, Jan 11, 2001	17.45	17.49	17.33	17.47
142	AMEX	IYE	Wed, Jan 10, 2001	17.27	17.28	17.17	17.19
141	AMEX	IYE	Tue, Jan 9, 2001	17.42	17.42	17.14	17.20
140	AMEX	IYE	Mon, Jan 8, 2001	17.54	17.58	17.39	17.42
139	AMEX	IYE	Fri, Jan 5, 2001	17.11	17.47	17.11	17.35
138	AMEX	IYE	Thu, Jan 4, 2001	17.35	17.35	16.86	17.06
137	AMEX	IYE	Wed, Jan 3, 2001	18.19	18.19	17.56	17.69
136	AMEX	IYE	Tue, Jan 2, 2001	18.50	18.67	18.28	18.28
135	AMEX	IYE	Fri, Dec 29, 2000	18.54	18.54	18.22	18.33
134	AMEX	IYE	Thu, Dec 28, 2000	18.31	18.52	18.31	18.48
133	AMEX	IYE	Wed, Dec 27, 2000	18.30	18.30	17.97	18.29
132	AMEX	IYE	Tue, Dec 26, 2000	17.67	18.20	17.67	18.17
131	AMEX	IYE	Fri, Dec 22, 2000	17.23	17.42	17.23	17.42
130	AMEX	IYE	Thu, Dec 21, 2000	17.16	17.19	17.08	17.08
129	AMEX	IYE	Wed, Dec 20, 2000	17.42	17.42	17.04	17.15
128	AMEX	IYE	Tue, Dec 19, 2000	17.51	17.76	17.51	17.69
127	AMEX	IYE	Mon, Dec 18, 2000	16.94	17.48	16.94	17.41
126	AMEX	IYE	Fri, Dec 15, 2000	16.65	16.85	16.65	16.83
125	AMEX	IYE	Thu, Dec 14, 2000	17.17	17.18	16.73	16.73
124	AMEX	IYE	Wed, Dec 13, 2000	17.36	17.36	17.10	17.20
123	AMEX	IYE	Tue, Dec 12, 2000	17.19	17.20	17.15	17.19
122	AMEX	IYE	Mon, Dec 11, 2000	17.00	17.13	16.96	17.05
121	AMEX	IYE	Fri, Dec 8, 2000	16.71	16.91	16.71	16.88
120	AMEX	IYE	Thu, Dec 7, 2000	16.63	16.84	16.63	16.70
119	AMEX	IYE	Wed, Dec 6, 2000	16.77	16.77	16.45	16.52
118	AMEX	IYE	Tue, Dec 5, 2000	17.00	17.00	16.64	16.73
117	AMEX	IYE	Mon, Dec 4, 2000	16.93	16.93	16.86	16.86
116	AMEX	IYE	Fri, Dec 1, 2000	16.39	16.77	16.39	16.56
115	AMEX	IYE	Thu, Nov 30, 2000	16.83	16.83	16.05	16.31
114	AMEX	IYE	Wed, Nov 29, 2000	17.08	17.08	16.72	16.75
113	AMEX	IYE	Tue, Nov 28, 2000	17.78	17.79	17.66	17.66
112	AMEX	IYE	Mon, Nov 27, 2000	17.66	17.77	17.61	17.72
111	AMEX	IYE	Fri, Nov 24, 2000	17.77	17.82	17.77	17.78
110	AMEX	IYE	Wed, Nov 22, 2000	17.61	17.67	17.55	17.55
109	AMEX	IYE	Tue, Nov 21, 2000	17.67	17.81	17.67	17.76
108	AMEX	IYE	Mon, Nov 20, 2000	17.66	17.67	17.50	17.51
107	AMEX	IYE	Fri, Nov 17, 2000	17.43	17.56	17.42	17.51
106	AMEX	IYE	Thu, Nov 16, 2000	17.71	17.71	17.69	17.71
105	AMEX	IYE	Wed, Nov 15, 2000	17.50	17.67	17.50	17.66
104	AMEX	IYE	Tue, Nov 14, 2000	16.89	17.28	16.89	17.27
103	AMEX	IYE	Mon, Nov 13, 2000	17.20	17.25	16.85	17.04
102	AMEX	IYE	Fri, Nov 10, 2000	17.39	17.39	17.14	17.14
101	AMEX	IYE	Thu, Nov 9, 2000	17.47	17.47	17.02	17.29
100	AMEX	IYE	Wed, Nov 8, 2000	17.41	17.51	17.34	17.51
99	AMEX	IYE	Tue, Nov 7, 2000	17.32	17.35	17.16	17.16
98	AMEX	IYE	Mon, Nov 6, 2000	16.90	17.19	16.90	17.17
97	AMEX	IYE	Fri, Nov 3, 2000	17.06	17.21	17.06	17.20
96	AMEX	IYE	Thu, Nov 2, 2000	17.48	17.48	17.17	17.17
95	AMEX	IYE	Wed, Nov 1, 2000	17.46	17.58	17.42	17.58
94	AMEX	IYE	Tue, Oct 31, 2000	17.09	17.09	16.88	17.08
93	AMEX	IYE	Mon, Oct 30, 2000	16.56	16.97	16.55	16.89
92	AMEX	IYE	Fri, Oct 27, 2000	16.60	16.69	16.51	16.61
91	AMEX	IYE	Thu, Oct 26, 2000	17.09	17.15	16.93	17.06
90	AMEX	IYE	Wed, Oct 25, 2000	17.06	17.13	16.78	16.80
89	AMEX	IYE	Tue, Oct 24, 2000	17.66	17.66	17.26	17.26
88	AMEX	IYE	Mon, Oct 23, 2000	17.97	17.97	17.56	17.68
87	AMEX	IYE	Fri, Oct 20, 2000	17.84	17.93	17.83	17.93
86	AMEX	IYE	Thu, Oct 19, 2000	17.46	17.78	17.46	17.68
85	AMEX	IYE	Wed, Oct 18, 2000	17.69	17.83	17.51	17.51
84	AMEX	IYE	Tue, Oct 17, 2000	17.92	18.07	17.88	17.89
83	AMEX	IYE	Mon, Oct 16, 2000	17.75	17.86	17.63	17.76
82	AMEX	IYE	Fri, Oct 13, 2000	18.46	18.46	17.91	18.02
81	AMEX	IYE	Thu, Oct 12, 2000	18.52	18.88	18.52	18.66
80	AMEX	IYE	Wed, Oct 11, 2000	18.58	18.66	18.26	18.42
79	AMEX	IYE	Tue, Oct 10, 2000	17.92	18.29	17.71	18.19
78	AMEX	IYE	Mon, Oct 9, 2000	17.63	17.73	17.50	17.60
77	AMEX	IYE	Fri, Oct 6, 2000	17.71	17.85	17.42	17.42
76	AMEX	IYE	Thu, Oct 5, 2000	17.52	17.63	17.29	17.58
75	AMEX	IYE	Wed, Oct 4, 2000	17.79	17.79	17.52	17.55
74	AMEX	IYE	Tue, Oct 3, 2000	18.17	18.19	18.06	18.06
73	AMEX	IYE	Mon, Oct 2, 2000	18.04	18.27	17.98	18.26
72	AMEX	IYE	Fri, Sep 29, 2000	18.04	18.06	17.87	17.87
71	AMEX	IYE	Thu, Sep 28, 2000	17.85	17.85	17.64	17.76
70	AMEX	IYE	Wed, Sep 27, 2000	17.56	17.86	17.40	17.84
69	AMEX	IYE	Tue, Sep 26, 2000	17.33	17.52	17.31	17.39
68	AMEX	IYE	Mon, Sep 25, 2000	16.92	17.11	16.70	17.11
67	AMEX	IYE	Fri, Sep 22, 2000	17.33	17.42	17.10	17.19
66	AMEX	IYE	Thu, Sep 21, 2000	17.44	17.67	17.32	17.39
65	AMEX	IYE	Wed, Sep 20, 2000	18.26	18.32	17.67	17.71
64	AMEX	IYE	Tue, Sep 19, 2000	18.33	18.33	17.94	17.94
63	AMEX	IYE	Mon, Sep 18, 2000	18.73	18.73	18.42	18.42
62	AMEX	IYE	Fri, Sep 15, 2000	18.29	18.68	18.29	18.58
61	AMEX	IYE	Thu, Sep 14, 2000	18.02	18.07	18.02	18.02
60	AMEX	IYE	Wed, Sep 13, 2000	18.21	18.24	18.01	18.13
59	AMEX	IYE	Tue, Sep 12, 2000	18.44	18.45	18.18	18.36
58	AMEX	IYE	Mon, Sep 11, 2000	17.92	18.41	17.92	18.38
57	AMEX	IYE	Fri, Sep 8, 2000	17.98	17.98	17.69	17.83
56	AMEX	IYE	Thu, Sep 7, 2000	18.19	18.21	17.99	18.14
55	AMEX	IYE	Wed, Sep 6, 2000	17.92	18.21	17.92	18.16
54	AMEX	IYE	Tue, Sep 5, 2000	17.76	17.76	17.56	17.72
53	AMEX	IYE	Fri, Sep 1, 2000	17.67	17.81	17.63	17.75
52	AMEX	IYE	Thu, Aug 31, 2000	17.64	17.64	17.46	17.58
51	AMEX	IYE	Wed, Aug 30, 2000	17.65	17.65	17.39	17.48
50	AMEX	IYE	Tue, Aug 29, 2000	17.75	17.76	17.71	17.71
49	AMEX	IYE	Mon, Aug 28, 2000	17.66	17.89	17.50	17.81
48	AMEX	IYE	Fri, Aug 25, 2000	17.49	17.61	17.49	17.59
47	AMEX	IYE	Thu, Aug 24, 2000	17.72	17.72	17.51	17.51
46	AMEX	IYE	Wed, Aug 23, 2000	17.75	17.95	17.75	17.95
45	AMEX	IYE	Tue, Aug 22, 2000	17.60	17.60	17.53	17.54
44	AMEX	IYE	Mon, Aug 21, 2000	17.41	17.53	17.41	17.53
43	AMEX	IYE	Fri, Aug 18, 2000	17.66	17.66	17.35	17.47
42	AMEX	IYE	Thu, Aug 17, 2000	17.56	17.74	17.46	17.71
41	AMEX	IYE	Wed, Aug 16, 2000	17.08	17.40	17.08	17.40
40	AMEX	IYE	Tue, Aug 15, 2000	17.27	17.30	16.97	17.06
39	AMEX	IYE	Mon, Aug 14, 2000	16.89	17.17	16.89	17.17
38	AMEX	IYE	Fri, Aug 11, 2000	16.73	16.73	16.73	16.73
37	AMEX	IYE	Thu, Aug 10, 2000	16.77	16.88	16.77	16.83
36	AMEX	IYE	Wed, Aug 9, 2000	16.69	16.80	16.67	16.74
35	AMEX	IYE	Tue, Aug 8, 2000	16.34	16.44	16.34	16.44
34	AMEX	IYE	Mon, Aug 7, 2000	16.29	16.43	16.29	16.38
33	AMEX	IYE	Fri, Aug 4, 2000	15.92	16.18	15.92	16.18
32	AMEX	IYE	Thu, Aug 3, 2000	16.40	16.40	16.17	16.18
31	AMEX	IYE	Wed, Aug 2, 2000	16.19	16.19	16.18	16.18
30	AMEX	IYE	Mon, Jul 31, 2000	15.80	15.88	15.74	15.74
29	AMEX	IYE	Fri, Jul 28, 2000	15.81	15.81	15.81	15.81
28	AMEX	IYE	Thu, Jul 27, 2000	15.35	15.64	15.35	15.57
27	AMEX	IYE	Wed, Jul 26, 2000	15.27	15.27	15.17	15.17
26	AMEX	IYE	Tue, Jul 25, 2000	15.29	15.29	15.25	15.25
25	AMEX	IYE	Mon, Jul 24, 2000	15.52	15.52	15.13	15.20
24	AMEX	IYE	Fri, Jul 21, 2000	15.69	15.69	15.50	15.54
23	AMEX	IYE	Thu, Jul 20, 2000	15.99	15.99	15.99	15.99
22	AMEX	IYE	Wed, Jul 19, 2000	16.08	16.08	16.08	16.08
21	AMEX	IYE	Mon, Jul 17, 2000	16.09	16.09	15.91	15.91
20	AMEX	IYE	Fri, Jul 14, 2000	16.10	16.10	15.95	16.01
19	AMEX	IYE	Thu, Jul 13, 2000	16.30	16.30	15.99	16.01
18	AMEX	IYE	Wed, Jul 12, 2000	16.58	16.58	16.25	16.25
17	AMEX	IYE	Tue, Jul 11, 2000	16.04	16.51	16.04	16.51
16	AMEX	IYE	Mon, Jul 10, 2000	15.83	15.83	15.83	15.83
15	AMEX	IYE	Fri, Jul 7, 2000	15.88	15.90	15.88	15.88
14	AMEX	IYE	Thu, Jul 6, 2000	15.96	16.09	15.90	16.03
13	AMEX	IYE	Wed, Jul 5, 2000	15.75	15.79	15.64	15.77
12	AMEX	IYE	Mon, Jul 3, 2000	16.33	16.46	16.26	16.44
11	AMEX	IYE	Fri, Jun 30, 2000	16.48	16.52	16.29	16.29
10	AMEX	IYE	Thu, Jun 29, 2000	16.45	16.59	16.45	16.59
9	AMEX	IYE	Wed, Jun 28, 2000	16.46	16.53	16.42	16.52
8	AMEX	IYE	Tue, Jun 27, 2000	16.58	16.58	16.54	16.54
7	AMEX	IYE	Mon, Jun 26, 2000	16.92	16.92	16.75	16.75
6	AMEX	IYE	Fri, Jun 23, 2000	16.96	17.02	16.88	16.88
5	AMEX	IYE	Thu, Jun 22, 2000	17.31	17.31	16.84	16.84
4	AMEX	IYE	Wed, Jun 21, 2000	16.81	17.23	16.81	17.22
3	AMEX	IYE	Tue, Jun 20, 2000	16.70	16.70	16.59	16.59
2	AMEX	IYE	Mon, Jun 19, 2000	17.18	17.18	16.88	16.88
1	AMEX	IYE	Fri, Jun 16, 2000	17.20	17.26	17.18	17.26
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Energy ETF AMEX:IYE 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