Voya Asia Pacific High Dividend Equity Income Fund NYSE:IAE Historical Prices

Below are the 4274 trading days of historical prices for IAE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4274	NYSE	IAE	Wed, Mar 20, 2024	6.16	6.24	6.16	6.22
4273	NYSE	IAE	Tue, Mar 19, 2024	6.23	6.23	6.16	6.17
4272	NYSE	IAE	Mon, Mar 18, 2024	6.27	6.29	6.22	6.24
4271	NYSE	IAE	Fri, Mar 15, 2024	6.25	6.27	6.24	6.24
4270	NYSE	IAE	Thu, Mar 14, 2024	6.30	6.30	6.24	6.24
4269	NYSE	IAE	Wed, Mar 13, 2024	6.28	6.30	6.27	6.27
4268	NYSE	IAE	Tue, Mar 12, 2024	6.30	6.30	6.29	6.30
4267	NYSE	IAE	Mon, Mar 11, 2024	6.29	6.29	6.27	6.28
4266	NYSE	IAE	Fri, Mar 8, 2024	6.25	6.28	6.23	6.27
4265	NYSE	IAE	Thu, Mar 7, 2024	6.20	6.23	6.16	6.21
4264	NYSE	IAE	Wed, Mar 6, 2024	6.15	6.19	6.12	6.17
4263	NYSE	IAE	Tue, Mar 5, 2024	6.14	6.15	6.08	6.08
4262	NYSE	IAE	Mon, Mar 4, 2024	6.13	6.14	6.12	6.13
4261	NYSE	IAE	Fri, Mar 1, 2024	6.10	6.13	6.09	6.13
4260	NYSE	IAE	Thu, Feb 29, 2024	6.09	6.10	6.06	6.08
4259	NYSE	IAE	Wed, Feb 28, 2024	6.09	6.09	6.06	6.06
4258	NYSE	IAE	Tue, Feb 27, 2024	6.13	6.14	6.10	6.12
4257	NYSE	IAE	Mon, Feb 26, 2024	6.13	6.14	6.09	6.09
4256	NYSE	IAE	Fri, Feb 23, 2024	6.10	6.16	6.10	6.13
4255	NYSE	IAE	Thu, Feb 22, 2024	6.13	6.13	6.07	6.09
4254	NYSE	IAE	Wed, Feb 21, 2024	6.07	6.10	6.06	6.09
4253	NYSE	IAE	Tue, Feb 20, 2024	6.05	6.06	6.03	6.05
4252	NYSE	IAE	Fri, Feb 16, 2024	6.06	6.06	6.00	6.04
4251	NYSE	IAE	Thu, Feb 15, 2024	6.01	6.03	6.00	6.02
4250	NYSE	IAE	Wed, Feb 14, 2024	5.93	6.00	5.93	6.00
4249	NYSE	IAE	Tue, Feb 13, 2024	5.97	5.97	5.88	5.89
4248	NYSE	IAE	Mon, Feb 12, 2024	5.97	6.00	5.97	5.98
4247	NYSE	IAE	Fri, Feb 9, 2024	5.96	5.96	5.91	5.94
4246	NYSE	IAE	Thu, Feb 8, 2024	5.96	5.96	5.90	5.93
4245	NYSE	IAE	Wed, Feb 7, 2024	5.97	5.97	5.91	5.95
4244	NYSE	IAE	Tue, Feb 6, 2024	5.90	5.96	5.90	5.94
4243	NYSE	IAE	Mon, Feb 5, 2024	5.76	5.83	5.76	5.83
4242	NYSE	IAE	Fri, Feb 2, 2024	5.83	5.83	5.58	5.79
4241	NYSE	IAE	Thu, Feb 1, 2024	5.75	5.82	5.75	5.81
4240	NYSE	IAE	Wed, Jan 31, 2024	5.77	5.82	5.70	5.71
4239	NYSE	IAE	Tue, Jan 30, 2024	5.78	5.78	5.73	5.76
4238	NYSE	IAE	Mon, Jan 29, 2024	5.83	5.84	5.79	5.80
4237	NYSE	IAE	Fri, Jan 26, 2024	5.82	5.83	5.79	5.80
4236	NYSE	IAE	Thu, Jan 25, 2024	5.80	5.82	5.76	5.80
4235	NYSE	IAE	Wed, Jan 24, 2024	5.76	5.80	5.72	5.76
4234	NYSE	IAE	Tue, Jan 23, 2024	5.65	5.71	5.64	5.70
4233	NYSE	IAE	Mon, Jan 22, 2024	5.62	5.65	5.61	5.62
4232	NYSE	IAE	Fri, Jan 19, 2024	5.67	5.70	5.64	5.69
4231	NYSE	IAE	Thu, Jan 18, 2024	5.72	5.73	5.63	5.64
4230	NYSE	IAE	Wed, Jan 17, 2024	5.81	5.84	5.70	5.70
4229	NYSE	IAE	Tue, Jan 16, 2024	5.90	5.91	5.84	5.85
4228	NYSE	IAE	Fri, Jan 12, 2024	5.89	5.94	5.89	5.94
4227	NYSE	IAE	Thu, Jan 11, 2024	5.83	5.90	5.83	5.85
4226	NYSE	IAE	Wed, Jan 10, 2024	5.83	5.87	5.82	5.84
4225	NYSE	IAE	Tue, Jan 9, 2024	5.86	5.88	5.80	5.83
4224	NYSE	IAE	Mon, Jan 8, 2024	5.93	5.95	5.87	5.87
4223	NYSE	IAE	Fri, Jan 5, 2024	5.90	6.00	5.88	5.93
4222	NYSE	IAE	Thu, Jan 4, 2024	5.85	5.92	5.85	5.88
4221	NYSE	IAE	Wed, Jan 3, 2024	5.91	5.94	5.84	5.86
4220	NYSE	IAE	Tue, Jan 2, 2024	5.99	6.00	5.97	5.99
4219	NYSE	IAE	Fri, Dec 29, 2023	5.93	6.08	5.93	6.01
4218	NYSE	IAE	Thu, Dec 28, 2023	5.95	6.02	5.95	5.98
4217	NYSE	IAE	Wed, Dec 27, 2023	6.03	6.09	6.03	5.89
4216	NYSE	IAE	Tue, Dec 26, 2023	6.00	6.05	6.00	6.01
4215	NYSE	IAE	Fri, Dec 22, 2023	6.01	6.03	6.00	6.00
4214	NYSE	IAE	Thu, Dec 21, 2023	5.98	6.04	5.98	6.02
4213	NYSE	IAE	Wed, Dec 20, 2023	5.99	5.99	5.91	5.91
4212	NYSE	IAE	Tue, Dec 19, 2023	6.01	6.05	6.01	6.04
4211	NYSE	IAE	Mon, Dec 18, 2023	6.00	6.02	5.98	6.02
4210	NYSE	IAE	Fri, Dec 15, 2023	6.00	6.00	5.97	5.99
4209	NYSE	IAE	Thu, Dec 14, 2023	5.95	5.99	5.95	5.99
4208	NYSE	IAE	Wed, Dec 13, 2023	5.86	5.91	5.81	5.91
4207	NYSE	IAE	Tue, Dec 12, 2023	5.86	5.86	5.84	5.86
4206	NYSE	IAE	Mon, Dec 11, 2023	5.84	5.85	5.82	5.85
4205	NYSE	IAE	Fri, Dec 8, 2023	5.79	5.84	5.79	5.82
4204	NYSE	IAE	Thu, Dec 7, 2023	5.81	5.83	5.79	5.80
4203	NYSE	IAE	Wed, Dec 6, 2023	5.79	5.81	5.78	5.78
4202	NYSE	IAE	Tue, Dec 5, 2023	5.76	5.78	5.76	5.78
4201	NYSE	IAE	Mon, Dec 4, 2023	5.77	5.81	5.76	5.77
4200	NYSE	IAE	Fri, Dec 1, 2023	5.83	5.83	5.79	5.82
4199	NYSE	IAE	Thu, Nov 30, 2023	5.83	5.83	5.80	5.83
4198	NYSE	IAE	Wed, Nov 29, 2023	5.79	5.84	5.78	5.79
4197	NYSE	IAE	Tue, Nov 28, 2023	5.79	5.81	5.77	5.80
4196	NYSE	IAE	Mon, Nov 27, 2023	5.75	5.78	5.74	5.77
4195	NYSE	IAE	Fri, Nov 24, 2023	5.76	5.78	5.75	5.76
4194	NYSE	IAE	Wed, Nov 22, 2023	5.78	5.80	5.71	5.76
4193	NYSE	IAE	Tue, Nov 21, 2023	5.80	5.80	5.61	5.75
4192	NYSE	IAE	Mon, Nov 20, 2023	5.80	5.81	5.78	5.81
4191	NYSE	IAE	Fri, Nov 17, 2023	5.76	5.76	5.73	5.75
4190	NYSE	IAE	Thu, Nov 16, 2023	5.77	5.80	5.73	5.73
4189	NYSE	IAE	Wed, Nov 15, 2023	5.74	5.82	5.74	5.81
4188	NYSE	IAE	Tue, Nov 14, 2023	5.61	5.72	5.61	5.68
4187	NYSE	IAE	Mon, Nov 13, 2023	5.57	5.62	5.56	5.57
4186	NYSE	IAE	Fri, Nov 10, 2023	5.57	5.62	5.57	5.59
4185	NYSE	IAE	Thu, Nov 9, 2023	5.63	5.63	5.57	5.58
4184	NYSE	IAE	Wed, Nov 8, 2023	5.63	5.64	5.59	5.60
4183	NYSE	IAE	Tue, Nov 7, 2023	5.64	5.68	5.62	5.63
4182	NYSE	IAE	Mon, Nov 6, 2023	5.68	5.70	5.66	5.66
4181	NYSE	IAE	Fri, Nov 3, 2023	5.55	5.64	5.55	5.64
4180	NYSE	IAE	Thu, Nov 2, 2023	5.46	5.52	5.46	5.51
4179	NYSE	IAE	Wed, Nov 1, 2023	5.38	5.41	5.38	5.41
4178	NYSE	IAE	Tue, Oct 31, 2023	5.39	5.39	5.33	5.37
4177	NYSE	IAE	Mon, Oct 30, 2023	5.43	5.44	5.38	5.42
4176	NYSE	IAE	Fri, Oct 27, 2023	5.36	5.39	5.35	5.36
4175	NYSE	IAE	Thu, Oct 26, 2023	5.36	5.44	5.31	5.33
4174	NYSE	IAE	Wed, Oct 25, 2023	5.43	5.43	5.35	5.37
4173	NYSE	IAE	Tue, Oct 24, 2023	5.41	5.48	5.41	5.47
4172	NYSE	IAE	Mon, Oct 23, 2023	5.42	5.43	5.39	5.40
4171	NYSE	IAE	Fri, Oct 20, 2023	5.50	5.50	5.41	5.46
4170	NYSE	IAE	Thu, Oct 19, 2023	5.62	5.62	5.51	5.52
4169	NYSE	IAE	Wed, Oct 18, 2023	5.57	5.62	5.56	5.61
4168	NYSE	IAE	Tue, Oct 17, 2023	5.63	5.65	5.58	5.63
4167	NYSE	IAE	Mon, Oct 16, 2023	5.70	5.70	5.64	5.65
4166	NYSE	IAE	Fri, Oct 13, 2023	5.67	5.68	5.65	5.67
4165	NYSE	IAE	Thu, Oct 12, 2023	5.67	5.67	5.63	5.67
4164	NYSE	IAE	Wed, Oct 11, 2023	5.67	5.67	5.63	5.64
4163	NYSE	IAE	Tue, Oct 10, 2023	5.61	5.67	5.61	5.66
4162	NYSE	IAE	Mon, Oct 9, 2023	5.60	5.60	5.55	5.58
4161	NYSE	IAE	Fri, Oct 6, 2023	5.55	5.64	5.55	5.64
4160	NYSE	IAE	Thu, Oct 5, 2023	5.56	5.57	5.55	5.56
4159	NYSE	IAE	Wed, Oct 4, 2023	5.59	5.60	5.55	5.56
4158	NYSE	IAE	Tue, Oct 3, 2023	5.58	5.62	5.58	5.59
4157	NYSE	IAE	Mon, Oct 2, 2023	5.68	5.68	5.60	5.61
4156	NYSE	IAE	Fri, Sep 29, 2023	5.81	5.81	5.76	5.63
4155	NYSE	IAE	Thu, Sep 28, 2023	5.74	5.79	5.74	5.75
4154	NYSE	IAE	Wed, Sep 27, 2023	5.82	5.82	5.75	5.76
4153	NYSE	IAE	Tue, Sep 26, 2023	5.83	5.84	5.80	5.80
4152	NYSE	IAE	Mon, Sep 25, 2023	5.89	5.93	5.86	5.88
4151	NYSE	IAE	Fri, Sep 22, 2023	5.89	5.94	5.89	5.91
4150	NYSE	IAE	Thu, Sep 21, 2023	5.89	5.89	5.85	5.87
4149	NYSE	IAE	Wed, Sep 20, 2023	5.96	5.99	5.95	5.95
4148	NYSE	IAE	Tue, Sep 19, 2023	5.99	5.99	5.93	5.96
4147	NYSE	IAE	Mon, Sep 18, 2023	5.98	5.98	5.94	5.97
4146	NYSE	IAE	Fri, Sep 15, 2023	5.94	5.99	5.94	5.99
4145	NYSE	IAE	Thu, Sep 14, 2023	5.88	5.93	5.88	5.93
4144	NYSE	IAE	Wed, Sep 13, 2023	5.86	5.87	5.85	5.85
4143	NYSE	IAE	Tue, Sep 12, 2023	5.87	5.88	5.86	5.87
4142	NYSE	IAE	Mon, Sep 11, 2023	5.84	5.90	5.84	5.88
4141	NYSE	IAE	Fri, Sep 8, 2023	5.76	5.83	5.76	5.80
4140	NYSE	IAE	Thu, Sep 7, 2023	5.84	5.84	5.78	5.78
4139	NYSE	IAE	Wed, Sep 6, 2023	5.90	5.91	5.85	5.85
4138	NYSE	IAE	Tue, Sep 5, 2023	5.89	5.91	5.87	5.87
4137	NYSE	IAE	Fri, Sep 1, 2023	5.97	5.97	5.93	5.94
4136	NYSE	IAE	Thu, Aug 31, 2023	5.94	5.95	5.90	5.90
4135	NYSE	IAE	Wed, Aug 30, 2023	5.94	5.97	5.90	5.95
4134	NYSE	IAE	Tue, Aug 29, 2023	5.88	5.98	5.88	5.97
4133	NYSE	IAE	Mon, Aug 28, 2023	5.88	5.92	5.88	5.90
4132	NYSE	IAE	Fri, Aug 25, 2023	5.87	5.88	5.85	5.86
4131	NYSE	IAE	Thu, Aug 24, 2023	5.90	5.92	5.88	5.88
4130	NYSE	IAE	Wed, Aug 23, 2023	5.89	5.92	5.89	5.91
4129	NYSE	IAE	Tue, Aug 22, 2023	5.85	5.89	5.85	5.88
4128	NYSE	IAE	Mon, Aug 21, 2023	5.81	5.87	5.81	5.86
4127	NYSE	IAE	Fri, Aug 18, 2023	5.89	5.89	5.84	5.85
4126	NYSE	IAE	Thu, Aug 17, 2023	5.95	5.95	5.91	5.91
4125	NYSE	IAE	Wed, Aug 16, 2023	5.95	5.96	5.93	5.93
4124	NYSE	IAE	Tue, Aug 15, 2023	6.03	6.05	5.94	5.96
4123	NYSE	IAE	Mon, Aug 14, 2023	6.02	6.09	6.01	6.07
4122	NYSE	IAE	Fri, Aug 11, 2023	6.05	6.06	6.03	6.05
4121	NYSE	IAE	Thu, Aug 10, 2023	6.11	6.13	6.08	6.09
4120	NYSE	IAE	Wed, Aug 9, 2023	6.08	6.11	6.08	6.08
4119	NYSE	IAE	Tue, Aug 8, 2023	6.05	6.07	6.04	6.06
4118	NYSE	IAE	Mon, Aug 7, 2023	6.17	6.17	6.08	6.10
4117	NYSE	IAE	Fri, Aug 4, 2023	6.20	6.27	6.18	6.18
4116	NYSE	IAE	Thu, Aug 3, 2023	6.20	6.22	6.16	6.22
4115	NYSE	IAE	Wed, Aug 2, 2023	6.22	6.22	6.20	6.21
4114	NYSE	IAE	Tue, Aug 1, 2023	6.29	6.34	6.25	6.29
4113	NYSE	IAE	Mon, Jul 31, 2023	6.34	6.37	6.32	6.33
4112	NYSE	IAE	Fri, Jul 28, 2023	6.26	6.40	6.26	6.34
4111	NYSE	IAE	Thu, Jul 27, 2023	6.25	6.25	6.20	6.22
4110	NYSE	IAE	Wed, Jul 26, 2023	6.20	6.25	6.20	6.25
4109	NYSE	IAE	Tue, Jul 25, 2023	6.20	6.23	6.20	6.20
4108	NYSE	IAE	Mon, Jul 24, 2023	6.13	6.21	6.12	6.15
4107	NYSE	IAE	Fri, Jul 21, 2023	6.13	6.18	6.13	6.15
4106	NYSE	IAE	Thu, Jul 20, 2023	6.22	6.22	6.13	6.13
4105	NYSE	IAE	Wed, Jul 19, 2023	6.28	6.32	6.24	6.26
4104	NYSE	IAE	Tue, Jul 18, 2023	6.25	6.38	6.23	6.29
4103	NYSE	IAE	Mon, Jul 17, 2023	6.32	6.37	6.25	6.27
4102	NYSE	IAE	Fri, Jul 14, 2023	6.22	6.34	6.19	6.28
4101	NYSE	IAE	Thu, Jul 13, 2023	6.19	6.25	6.16	6.22
4100	NYSE	IAE	Wed, Jul 12, 2023	6.12	6.18	6.09	6.16
4099	NYSE	IAE	Tue, Jul 11, 2023	5.98	6.09	5.98	6.06
4098	NYSE	IAE	Mon, Jul 10, 2023	5.90	6.00	5.90	5.96
4097	NYSE	IAE	Fri, Jul 7, 2023	5.94	6.00	5.94	5.96
4096	NYSE	IAE	Thu, Jul 6, 2023	6.02	6.02	5.94	5.94
4095	NYSE	IAE	Wed, Jul 5, 2023	6.04	6.10	6.03	6.08
4094	NYSE	IAE	Mon, Jul 3, 2023	6.04	6.09	6.04	6.09
4093	NYSE	IAE	Fri, Jun 30, 2023	6.14	6.20	6.12	5.98
4092	NYSE	IAE	Thu, Jun 29, 2023	6.08	6.12	6.07	6.10
4091	NYSE	IAE	Wed, Jun 28, 2023	6.15	6.16	6.10	6.12
4090	NYSE	IAE	Tue, Jun 27, 2023	6.13	6.18	6.13	6.16
4089	NYSE	IAE	Mon, Jun 26, 2023	6.06	6.12	6.06	6.09
4088	NYSE	IAE	Fri, Jun 23, 2023	6.09	6.10	6.07	6.09
4087	NYSE	IAE	Thu, Jun 22, 2023	6.19	6.22	6.17	6.20
4086	NYSE	IAE	Wed, Jun 21, 2023	6.18	6.22	6.18	6.19
4085	NYSE	IAE	Tue, Jun 20, 2023	6.36	6.36	6.20	6.21
4084	NYSE	IAE	Fri, Jun 16, 2023	6.33	6.38	6.32	6.36
4083	NYSE	IAE	Thu, Jun 15, 2023	6.31	6.33	6.29	6.32
4082	NYSE	IAE	Wed, Jun 14, 2023	6.36	6.37	6.31	6.32
4081	NYSE	IAE	Tue, Jun 13, 2023	6.25	6.28	6.25	6.28
4080	NYSE	IAE	Mon, Jun 12, 2023	6.20	6.22	6.19	6.22
4079	NYSE	IAE	Fri, Jun 9, 2023	6.17	6.23	6.17	6.21
4078	NYSE	IAE	Thu, Jun 8, 2023	6.14	6.20	6.14	6.19
4077	NYSE	IAE	Wed, Jun 7, 2023	6.17	6.17	6.11	6.16
4076	NYSE	IAE	Tue, Jun 6, 2023	6.06	6.20	6.06	6.20
4075	NYSE	IAE	Mon, Jun 5, 2023	6.09	6.10	6.07	6.10
4074	NYSE	IAE	Fri, Jun 2, 2023	6.08	6.13	6.08	6.09
4073	NYSE	IAE	Thu, Jun 1, 2023	5.88	6.01	5.88	6.01
4072	NYSE	IAE	Wed, May 31, 2023	5.98	5.99	5.76	5.90
4071	NYSE	IAE	Tue, May 30, 2023	6.13	6.13	6.00	6.00
4070	NYSE	IAE	Fri, May 26, 2023	6.04	6.12	6.04	6.11
4069	NYSE	IAE	Thu, May 25, 2023	6.01	6.02	6.00	6.01
4068	NYSE	IAE	Wed, May 24, 2023	6.03	6.03	6.01	6.01
4067	NYSE	IAE	Tue, May 23, 2023	6.09	6.10	6.07	6.08
4066	NYSE	IAE	Mon, May 22, 2023	6.14	6.19	6.14	6.16
4065	NYSE	IAE	Fri, May 19, 2023	6.11	6.13	6.11	6.11
4064	NYSE	IAE	Thu, May 18, 2023	6.11	6.14	6.09	6.11
4063	NYSE	IAE	Wed, May 17, 2023	6.12	6.15	6.09	6.14
4062	NYSE	IAE	Tue, May 16, 2023	6.13	6.15	6.12	6.13
4061	NYSE	IAE	Mon, May 15, 2023	6.08	6.14	6.07	6.14
4060	NYSE	IAE	Fri, May 12, 2023	6.09	6.09	6.05	6.05
4059	NYSE	IAE	Thu, May 11, 2023	6.09	6.13	6.09	6.11
4058	NYSE	IAE	Wed, May 10, 2023	6.15	6.16	6.14	6.14
4057	NYSE	IAE	Tue, May 9, 2023	6.20	6.20	6.15	6.17
4056	NYSE	IAE	Mon, May 8, 2023	6.14	6.22	6.13	6.20
4055	NYSE	IAE	Fri, May 5, 2023	6.10	6.14	6.10	6.13
4054	NYSE	IAE	Thu, May 4, 2023	6.07	6.10	6.06	6.07
4053	NYSE	IAE	Wed, May 3, 2023	6.03	6.07	6.03	6.05
4052	NYSE	IAE	Tue, May 2, 2023	6.07	6.11	6.03	6.04
4051	NYSE	IAE	Mon, May 1, 2023	6.08	6.13	6.08	6.11
4050	NYSE	IAE	Fri, Apr 28, 2023	6.08	6.13	6.08	6.11
4049	NYSE	IAE	Thu, Apr 27, 2023	6.06	6.10	6.06	6.09
4048	NYSE	IAE	Wed, Apr 26, 2023	6.04	6.06	6.04	6.05
4047	NYSE	IAE	Tue, Apr 25, 2023	6.06	6.08	6.05	6.05
4046	NYSE	IAE	Mon, Apr 24, 2023	6.11	6.15	6.11	6.14
4045	NYSE	IAE	Fri, Apr 21, 2023	6.15	6.15	6.12	6.13
4044	NYSE	IAE	Thu, Apr 20, 2023	6.20	6.22	6.19	6.21
4043	NYSE	IAE	Wed, Apr 19, 2023	6.23	6.27	6.20	6.20
4042	NYSE	IAE	Tue, Apr 18, 2023	6.33	6.35	6.27	6.27
4041	NYSE	IAE	Mon, Apr 17, 2023	6.30	6.34	6.30	6.34
4040	NYSE	IAE	Fri, Apr 14, 2023	6.24	6.30	6.23	6.29
4039	NYSE	IAE	Thu, Apr 13, 2023	6.24	6.29	6.24	6.27
4038	NYSE	IAE	Wed, Apr 12, 2023	6.20	6.21	6.19	6.19
4037	NYSE	IAE	Tue, Apr 11, 2023	6.19	6.22	6.19	6.21
4036	NYSE	IAE	Mon, Apr 10, 2023	6.17	6.18	6.15	6.16
4035	NYSE	IAE	Thu, Apr 6, 2023	6.21	6.21	6.18	6.20
4034	NYSE	IAE	Wed, Apr 5, 2023	6.21	6.23	6.19	6.20
4033	NYSE	IAE	Tue, Apr 4, 2023	6.27	6.27	6.21	6.25
4032	NYSE	IAE	Mon, Apr 3, 2023	6.27	6.31	6.24	6.28
4031	NYSE	IAE	Fri, Mar 31, 2023	6.33	6.45	6.33	6.25
4030	NYSE	IAE	Thu, Mar 30, 2023	6.33	6.38	6.30	6.36
4029	NYSE	IAE	Wed, Mar 29, 2023	6.28	6.31	6.24	6.30
4028	NYSE	IAE	Tue, Mar 28, 2023	6.23	6.29	6.23	6.28
4027	NYSE	IAE	Mon, Mar 27, 2023	6.23	6.23	6.18	6.20
4026	NYSE	IAE	Fri, Mar 24, 2023	6.21	6.25	6.21	6.24
4025	NYSE	IAE	Thu, Mar 23, 2023	6.28	6.34	6.24	6.28
4024	NYSE	IAE	Wed, Mar 22, 2023	6.18	6.26	6.15	6.26
4023	NYSE	IAE	Tue, Mar 21, 2023	6.20	6.21	6.15	6.19
4022	NYSE	IAE	Mon, Mar 20, 2023	6.16	6.22	6.16	6.20
4021	NYSE	IAE	Fri, Mar 17, 2023	6.20	6.21	6.19	6.19
4020	NYSE	IAE	Thu, Mar 16, 2023	6.10	6.25	6.10	6.21
4019	NYSE	IAE	Wed, Mar 15, 2023	6.14	6.16	6.08	6.13
4018	NYSE	IAE	Tue, Mar 14, 2023	6.25	6.28	6.18	6.20
4017	NYSE	IAE	Mon, Mar 13, 2023	6.22	6.27	6.22	6.25
4016	NYSE	IAE	Fri, Mar 10, 2023	6.30	6.31	6.24	6.24
4015	NYSE	IAE	Thu, Mar 9, 2023	6.38	6.38	6.32	6.33
4014	NYSE	IAE	Wed, Mar 8, 2023	6.34	6.41	6.34	6.39
4013	NYSE	IAE	Tue, Mar 7, 2023	6.41	6.44	6.35	6.35
4012	NYSE	IAE	Mon, Mar 6, 2023	6.49	6.50	6.44	6.47
4011	NYSE	IAE	Fri, Mar 3, 2023	6.46	6.50	6.45	6.49
4010	NYSE	IAE	Thu, Mar 2, 2023	6.45	6.49	6.41	6.45
4009	NYSE	IAE	Wed, Mar 1, 2023	6.41	6.47	6.41	6.47
4008	NYSE	IAE	Tue, Feb 28, 2023	6.32	6.38	6.32	6.34
4007	NYSE	IAE	Mon, Feb 27, 2023	6.35	6.41	6.35	6.41
4006	NYSE	IAE	Fri, Feb 24, 2023	6.33	6.35	6.32	6.32
4005	NYSE	IAE	Thu, Feb 23, 2023	6.46	6.48	6.40	6.42
4004	NYSE	IAE	Wed, Feb 22, 2023	6.43	6.44	6.39	6.41
4003	NYSE	IAE	Tue, Feb 21, 2023	6.49	6.54	6.42	6.46
4002	NYSE	IAE	Fri, Feb 17, 2023	6.59	6.59	6.44	6.50
4001	NYSE	IAE	Thu, Feb 16, 2023	6.72	6.72	6.61	6.61
4000	NYSE	IAE	Wed, Feb 15, 2023	6.75	6.77	6.70	6.76
3999	NYSE	IAE	Tue, Feb 14, 2023	6.80	6.80	6.74	6.78
3998	NYSE	IAE	Mon, Feb 13, 2023	6.77	6.83	6.74	6.82
3997	NYSE	IAE	Fri, Feb 10, 2023	6.80	6.91	6.64	6.74
3996	NYSE	IAE	Thu, Feb 9, 2023	6.72	6.85	6.68	6.83
3995	NYSE	IAE	Wed, Feb 8, 2023	6.61	6.67	6.58	6.64
3994	NYSE	IAE	Tue, Feb 7, 2023	6.58	6.64	6.58	6.61
3993	NYSE	IAE	Mon, Feb 6, 2023	6.62	6.63	6.60	6.60
3992	NYSE	IAE	Fri, Feb 3, 2023	6.70	6.78	6.67	6.68
3991	NYSE	IAE	Thu, Feb 2, 2023	6.89	6.90	6.78	6.78
3990	NYSE	IAE	Wed, Feb 1, 2023	6.91	6.92	6.82	6.89
3989	NYSE	IAE	Tue, Jan 31, 2023	6.84	6.95	6.84	6.87
3988	NYSE	IAE	Mon, Jan 30, 2023	6.94	6.94	6.85	6.86
3987	NYSE	IAE	Fri, Jan 27, 2023	6.95	7.02	6.93	6.98
3986	NYSE	IAE	Thu, Jan 26, 2023	6.86	7.00	6.86	6.96
3985	NYSE	IAE	Wed, Jan 25, 2023	6.77	6.89	6.77	6.88
3984	NYSE	IAE	Tue, Jan 24, 2023	6.73	6.86	6.73	6.85
3983	NYSE	IAE	Mon, Jan 23, 2023	6.75	6.82	6.73	6.80
3982	NYSE	IAE	Fri, Jan 20, 2023	6.72	6.74	6.67	6.73
3981	NYSE	IAE	Thu, Jan 19, 2023	6.69	6.69	6.64	6.66
3980	NYSE	IAE	Wed, Jan 18, 2023	6.75	6.79	6.65	6.67
3979	NYSE	IAE	Tue, Jan 17, 2023	6.75	6.75	6.64	6.70
3978	NYSE	IAE	Fri, Jan 13, 2023	6.64	6.75	6.62	6.72
3977	NYSE	IAE	Thu, Jan 12, 2023	6.52	6.66	6.48	6.65
3976	NYSE	IAE	Wed, Jan 11, 2023	6.47	6.54	6.47	6.52
3975	NYSE	IAE	Tue, Jan 10, 2023	6.48	6.51	6.43	6.49
3974	NYSE	IAE	Mon, Jan 9, 2023	6.38	6.55	6.38	6.48
3973	NYSE	IAE	Fri, Jan 6, 2023	6.33	6.38	6.31	6.35
3972	NYSE	IAE	Thu, Jan 5, 2023	6.33	6.35	6.30	6.31
3971	NYSE	IAE	Wed, Jan 4, 2023	6.24	6.41	6.24	6.35
3970	NYSE	IAE	Tue, Jan 3, 2023	6.14	6.25	6.14	6.20
3969	NYSE	IAE	Fri, Dec 30, 2022	6.04	6.16	6.04	6.13
3968	NYSE	IAE	Thu, Dec 29, 2022	6.06	6.18	6.06	6.17
3967	NYSE	IAE	Wed, Dec 28, 2022	6.41	6.41	6.30	6.10
3966	NYSE	IAE	Tue, Dec 27, 2022	6.34	6.44	6.34	6.41
3965	NYSE	IAE	Fri, Dec 23, 2022	6.31	6.34	6.30	6.31
3964	NYSE	IAE	Thu, Dec 22, 2022	6.37	6.37	6.32	6.37
3963	NYSE	IAE	Wed, Dec 21, 2022	6.31	6.37	6.31	6.37
3962	NYSE	IAE	Tue, Dec 20, 2022	6.35	6.38	6.33	6.34
3961	NYSE	IAE	Mon, Dec 19, 2022	6.40	6.44	6.37	6.40
3960	NYSE	IAE	Fri, Dec 16, 2022	6.36	6.43	6.36	6.39
3959	NYSE	IAE	Thu, Dec 15, 2022	6.40	6.46	6.38	6.39
3958	NYSE	IAE	Wed, Dec 14, 2022	6.42	6.51	6.42	6.45
3957	NYSE	IAE	Tue, Dec 13, 2022	6.47	6.48	6.39	6.45
3956	NYSE	IAE	Mon, Dec 12, 2022	6.36	6.39	6.32	6.39
3955	NYSE	IAE	Fri, Dec 9, 2022	6.37	6.39	6.34	6.34
3954	NYSE	IAE	Thu, Dec 8, 2022	6.35	6.39	6.35	6.38
3953	NYSE	IAE	Wed, Dec 7, 2022	6.27	6.36	6.27	6.31
3952	NYSE	IAE	Tue, Dec 6, 2022	6.40	6.40	6.33	6.33
3951	NYSE	IAE	Mon, Dec 5, 2022	6.37	6.39	6.33	6.39
3950	NYSE	IAE	Fri, Dec 2, 2022	6.25	6.42	6.25	6.37
3949	NYSE	IAE	Thu, Dec 1, 2022	6.30	6.36	6.28	6.32
3948	NYSE	IAE	Wed, Nov 30, 2022	6.33	6.37	6.31	6.32
3947	NYSE	IAE	Tue, Nov 29, 2022	6.21	6.26	6.21	6.26
3946	NYSE	IAE	Mon, Nov 28, 2022	6.09	6.16	6.09	6.16
3945	NYSE	IAE	Fri, Nov 25, 2022	6.09	6.13	6.09	6.13
3944	NYSE	IAE	Wed, Nov 23, 2022	6.05	6.14	6.05	6.12
3943	NYSE	IAE	Tue, Nov 22, 2022	6.00	6.06	6.00	6.06
3942	NYSE	IAE	Mon, Nov 21, 2022	6.01	6.03	6.01	6.02
3941	NYSE	IAE	Fri, Nov 18, 2022	6.07	6.09	6.06	6.08
3940	NYSE	IAE	Thu, Nov 17, 2022	5.99	6.16	5.99	6.12
3939	NYSE	IAE	Wed, Nov 16, 2022	6.14	6.16	6.11	6.11
3938	NYSE	IAE	Tue, Nov 15, 2022	6.16	6.27	6.16	6.17
3937	NYSE	IAE	Mon, Nov 14, 2022	6.06	6.08	6.03	6.03
3936	NYSE	IAE	Fri, Nov 11, 2022	6.01	6.11	6.01	6.08
3935	NYSE	IAE	Thu, Nov 10, 2022	5.89	5.96	5.89	5.96
3934	NYSE	IAE	Wed, Nov 9, 2022	5.78	5.82	5.72	5.72
3933	NYSE	IAE	Tue, Nov 8, 2022	5.82	5.84	5.79	5.82
3932	NYSE	IAE	Mon, Nov 7, 2022	5.79	5.83	5.78	5.80
3931	NYSE	IAE	Fri, Nov 4, 2022	5.72	5.77	5.71	5.76
3930	NYSE	IAE	Thu, Nov 3, 2022	5.58	5.62	5.58	5.61
3929	NYSE	IAE	Wed, Nov 2, 2022	5.64	5.69	5.60	5.60
3928	NYSE	IAE	Tue, Nov 1, 2022	5.59	5.65	5.59	5.64
3927	NYSE	IAE	Mon, Oct 31, 2022	5.48	5.53	5.48	5.51
3926	NYSE	IAE	Fri, Oct 28, 2022	5.52	5.54	5.50	5.51
3925	NYSE	IAE	Thu, Oct 27, 2022	5.62	5.62	5.53	5.55
3924	NYSE	IAE	Wed, Oct 26, 2022	5.57	5.67	5.56	5.61
3923	NYSE	IAE	Tue, Oct 25, 2022	5.50	5.59	5.50	5.56
3922	NYSE	IAE	Mon, Oct 24, 2022	5.65	5.65	5.46	5.50
3921	NYSE	IAE	Fri, Oct 21, 2022	5.58	5.70	5.58	5.69
3920	NYSE	IAE	Thu, Oct 20, 2022	5.60	5.66	5.59	5.62
3919	NYSE	IAE	Wed, Oct 19, 2022	5.65	5.68	5.57	5.58
3918	NYSE	IAE	Tue, Oct 18, 2022	5.82	5.84	5.70	5.70
3917	NYSE	IAE	Mon, Oct 17, 2022	5.81	5.83	5.78	5.80
3916	NYSE	IAE	Fri, Oct 14, 2022	5.66	5.75	5.64	5.67
3915	NYSE	IAE	Thu, Oct 13, 2022	5.50	5.70	5.48	5.64
3914	NYSE	IAE	Wed, Oct 12, 2022	5.58	5.63	5.58	5.61
3913	NYSE	IAE	Tue, Oct 11, 2022	5.67	5.68	5.60	5.61
3912	NYSE	IAE	Mon, Oct 10, 2022	5.78	5.81	5.72	5.74
3911	NYSE	IAE	Fri, Oct 7, 2022	5.84	5.85	5.83	5.83
3910	NYSE	IAE	Thu, Oct 6, 2022	5.87	5.92	5.87	5.89
3909	NYSE	IAE	Wed, Oct 5, 2022	5.96	5.97	5.90	5.92
3908	NYSE	IAE	Tue, Oct 4, 2022	5.82	6.03	5.82	5.96
3907	NYSE	IAE	Mon, Oct 3, 2022	5.80	5.80	5.75	5.79
3906	NYSE	IAE	Fri, Sep 30, 2022	5.92	6.04	5.92	5.78
3905	NYSE	IAE	Thu, Sep 29, 2022	5.97	5.97	5.91	5.96
3904	NYSE	IAE	Wed, Sep 28, 2022	5.98	6.08	5.96	6.07
3903	NYSE	IAE	Tue, Sep 27, 2022	6.03	6.07	6.00	6.02
3902	NYSE	IAE	Mon, Sep 26, 2022	6.03	6.11	6.00	6.01
3901	NYSE	IAE	Fri, Sep 23, 2022	6.13	6.14	6.06	6.08
3900	NYSE	IAE	Thu, Sep 22, 2022	6.25	6.27	6.23	6.23
3899	NYSE	IAE	Wed, Sep 21, 2022	6.38	6.38	6.27	6.27
3898	NYSE	IAE	Tue, Sep 20, 2022	6.43	6.43	6.39	6.39
3897	NYSE	IAE	Mon, Sep 19, 2022	6.38	6.45	6.38	6.45
3896	NYSE	IAE	Fri, Sep 16, 2022	6.42	6.42	6.40	6.41
3895	NYSE	IAE	Thu, Sep 15, 2022	6.45	6.48	6.45	6.46
3894	NYSE	IAE	Wed, Sep 14, 2022	6.49	6.51	6.44	6.50
3893	NYSE	IAE	Tue, Sep 13, 2022	6.58	6.58	6.47	6.47
3892	NYSE	IAE	Mon, Sep 12, 2022	6.58	6.67	6.58	6.66
3891	NYSE	IAE	Fri, Sep 9, 2022	6.51	6.55	6.50	6.54
3890	NYSE	IAE	Thu, Sep 8, 2022	6.43	6.47	6.38	6.46
3889	NYSE	IAE	Wed, Sep 7, 2022	6.41	6.49	6.40	6.49
3888	NYSE	IAE	Tue, Sep 6, 2022	6.50	6.50	6.41	6.44
3887	NYSE	IAE	Fri, Sep 2, 2022	6.54	6.56	6.51	6.52
3886	NYSE	IAE	Thu, Sep 1, 2022	6.52	6.56	6.52	6.55
3885	NYSE	IAE	Wed, Aug 31, 2022	6.59	6.62	6.55	6.55
3884	NYSE	IAE	Tue, Aug 30, 2022	6.58	6.60	6.52	6.55
3883	NYSE	IAE	Mon, Aug 29, 2022	6.57	6.62	6.57	6.57
3882	NYSE	IAE	Fri, Aug 26, 2022	6.75	6.79	6.62	6.62
3881	NYSE	IAE	Thu, Aug 25, 2022	6.64	6.74	6.64	6.73
3880	NYSE	IAE	Wed, Aug 24, 2022	6.55	6.66	6.55	6.59
3879	NYSE	IAE	Tue, Aug 23, 2022	6.61	6.64	6.58	6.60
3878	NYSE	IAE	Mon, Aug 22, 2022	6.63	6.67	6.62	6.63
3877	NYSE	IAE	Fri, Aug 19, 2022	6.70	6.72	6.67	6.68
3876	NYSE	IAE	Thu, Aug 18, 2022	6.75	6.79	6.73	6.75
3875	NYSE	IAE	Wed, Aug 17, 2022	6.75	6.79	6.72	6.74
3874	NYSE	IAE	Tue, Aug 16, 2022	6.84	6.89	6.78	6.79
3873	NYSE	IAE	Mon, Aug 15, 2022	6.83	6.92	6.83	6.87
3872	NYSE	IAE	Fri, Aug 12, 2022	6.86	6.92	6.85	6.88
3871	NYSE	IAE	Thu, Aug 11, 2022	6.84	6.91	6.83	6.90
3870	NYSE	IAE	Wed, Aug 10, 2022	6.77	6.86	6.71	6.82
3869	NYSE	IAE	Tue, Aug 9, 2022	6.75	6.77	6.73	6.75
3868	NYSE	IAE	Mon, Aug 8, 2022	6.78	6.80	6.65	6.77
3867	NYSE	IAE	Fri, Aug 5, 2022	6.72	6.78	6.71	6.77
3866	NYSE	IAE	Thu, Aug 4, 2022	6.72	6.78	6.72	6.76
3865	NYSE	IAE	Wed, Aug 3, 2022	6.65	6.73	6.65	6.73
3864	NYSE	IAE	Tue, Aug 2, 2022	6.62	6.73	6.62	6.67
3863	NYSE	IAE	Mon, Aug 1, 2022	6.66	6.70	6.64	6.67
3862	NYSE	IAE	Fri, Jul 29, 2022	6.70	6.72	6.68	6.72
3861	NYSE	IAE	Thu, Jul 28, 2022	6.72	6.75	6.70	6.73
3860	NYSE	IAE	Wed, Jul 27, 2022	6.70	6.74	6.68	6.74
3859	NYSE	IAE	Tue, Jul 26, 2022	6.66	6.69	6.65	6.65
3858	NYSE	IAE	Mon, Jul 25, 2022	6.69	6.73	6.66	6.69
3857	NYSE	IAE	Fri, Jul 22, 2022	6.80	6.80	6.67	6.67
3856	NYSE	IAE	Thu, Jul 21, 2022	6.82	6.82	6.76	6.81
3855	NYSE	IAE	Wed, Jul 20, 2022	6.81	6.84	6.76	6.76
3854	NYSE	IAE	Tue, Jul 19, 2022	6.84	6.84	6.77	6.81
3853	NYSE	IAE	Mon, Jul 18, 2022	6.72	6.81	6.72	6.77
3852	NYSE	IAE	Fri, Jul 15, 2022	6.67	6.71	6.61	6.67
3851	NYSE	IAE	Thu, Jul 14, 2022	6.54	6.66	6.44	6.63
3850	NYSE	IAE	Wed, Jul 13, 2022	6.55	6.63	6.54	6.61
3849	NYSE	IAE	Tue, Jul 12, 2022	6.58	6.64	6.58	6.60
3848	NYSE	IAE	Mon, Jul 11, 2022	6.66	6.66	6.61	6.61
3847	NYSE	IAE	Fri, Jul 8, 2022	6.75	6.76	6.71	6.73
3846	NYSE	IAE	Thu, Jul 7, 2022	6.69	6.83	6.69	6.76
3845	NYSE	IAE	Wed, Jul 6, 2022	6.73	6.73	6.67	6.68
3844	NYSE	IAE	Tue, Jul 5, 2022	6.72	6.80	6.65	6.77
3843	NYSE	IAE	Fri, Jul 1, 2022	6.75	6.82	6.75	6.82
3842	NYSE	IAE	Thu, Jun 30, 2022	6.92	7.04	6.91	6.75
3841	NYSE	IAE	Wed, Jun 29, 2022	7.00	7.00	6.95	6.99
3840	NYSE	IAE	Tue, Jun 28, 2022	7.07	7.09	7.00	7.01
3839	NYSE	IAE	Mon, Jun 27, 2022	7.01	7.09	7.01	7.03
3838	NYSE	IAE	Fri, Jun 24, 2022	6.92	7.02	6.91	7.00
3837	NYSE	IAE	Thu, Jun 23, 2022	6.89	6.97	6.83	6.89
3836	NYSE	IAE	Wed, Jun 22, 2022	6.90	6.95	6.88	6.90
3835	NYSE	IAE	Tue, Jun 21, 2022	6.97	7.01	6.97	6.99
3834	NYSE	IAE	Fri, Jun 17, 2022	6.95	6.95	6.88	6.92
3833	NYSE	IAE	Thu, Jun 16, 2022	7.00	7.03	6.82	6.89
3832	NYSE	IAE	Wed, Jun 15, 2022	7.17	7.19	7.07	7.14
3831	NYSE	IAE	Tue, Jun 14, 2022	7.11	7.15	7.10	7.13
3830	NYSE	IAE	Mon, Jun 13, 2022	7.16	7.32	7.05	7.06
3829	NYSE	IAE	Fri, Jun 10, 2022	7.28	7.31	7.24	7.30
3828	NYSE	IAE	Thu, Jun 9, 2022	7.35	7.45	7.29	7.29
3827	NYSE	IAE	Wed, Jun 8, 2022	7.33	7.42	7.33	7.41
3826	NYSE	IAE	Tue, Jun 7, 2022	7.32	7.35	7.32	7.35
3825	NYSE	IAE	Mon, Jun 6, 2022	7.40	7.42	7.32	7.34
3824	NYSE	IAE	Fri, Jun 3, 2022	7.34	7.35	7.29	7.30
3823	NYSE	IAE	Thu, Jun 2, 2022	7.32	7.42	7.31	7.37
3822	NYSE	IAE	Wed, Jun 1, 2022	7.39	7.39	7.30	7.32
3821	NYSE	IAE	Tue, May 31, 2022	7.32	7.40	7.32	7.37
3820	NYSE	IAE	Fri, May 27, 2022	7.17	7.28	7.16	7.22
3819	NYSE	IAE	Thu, May 26, 2022	7.04	7.19	7.04	7.18
3818	NYSE	IAE	Wed, May 25, 2022	7.01	7.08	7.01	7.07
3817	NYSE	IAE	Tue, May 24, 2022	7.05	7.06	7.02	7.05
3816	NYSE	IAE	Mon, May 23, 2022	7.10	7.15	7.09	7.13
3815	NYSE	IAE	Fri, May 20, 2022	7.04	7.09	7.02	7.08
3814	NYSE	IAE	Thu, May 19, 2022	6.93	7.03	6.91	7.00
3813	NYSE	IAE	Wed, May 18, 2022	7.03	7.04	6.94	6.94
3812	NYSE	IAE	Tue, May 17, 2022	7.07	7.07	7.01	7.07
3811	NYSE	IAE	Mon, May 16, 2022	6.92	6.94	6.89	6.92
3810	NYSE	IAE	Fri, May 13, 2022	6.82	6.96	6.82	6.93
3809	NYSE	IAE	Thu, May 12, 2022	6.86	6.88	6.73	6.76
3808	NYSE	IAE	Wed, May 11, 2022	6.93	6.99	6.92	6.93
3807	NYSE	IAE	Tue, May 10, 2022	6.97	6.99	6.90	6.93
3806	NYSE	IAE	Mon, May 9, 2022	6.95	7.02	6.89	6.93
3805	NYSE	IAE	Fri, May 6, 2022	7.17	7.17	7.11	7.12
3804	NYSE	IAE	Thu, May 5, 2022	7.26	7.30	7.20	7.20
3803	NYSE	IAE	Wed, May 4, 2022	7.30	7.37	7.26	7.32
3802	NYSE	IAE	Tue, May 3, 2022	7.36	7.38	7.31	7.33
3801	NYSE	IAE	Mon, May 2, 2022	7.30	7.38	7.27	7.35
3800	NYSE	IAE	Fri, Apr 29, 2022	7.36	7.46	7.26	7.31
3799	NYSE	IAE	Thu, Apr 28, 2022	7.22	7.29	7.22	7.28
3798	NYSE	IAE	Wed, Apr 27, 2022	7.23	7.32	7.20	7.21
3797	NYSE	IAE	Tue, Apr 26, 2022	7.29	7.29	7.21	7.21
3796	NYSE	IAE	Mon, Apr 25, 2022	7.45	7.45	7.27	7.35
3795	NYSE	IAE	Fri, Apr 22, 2022	7.52	7.55	7.45	7.50
3794	NYSE	IAE	Thu, Apr 21, 2022	7.61	7.65	7.51	7.51
3793	NYSE	IAE	Wed, Apr 20, 2022	7.59	7.66	7.55	7.61
3792	NYSE	IAE	Tue, Apr 19, 2022	7.48	7.61	7.45	7.54
3791	NYSE	IAE	Mon, Apr 18, 2022	7.61	7.64	7.51	7.55
3790	NYSE	IAE	Thu, Apr 14, 2022	7.59	7.59	7.53	7.55
3789	NYSE	IAE	Wed, Apr 13, 2022	7.51	7.62	7.51	7.59
3788	NYSE	IAE	Tue, Apr 12, 2022	7.58	7.58	7.47	7.52
3787	NYSE	IAE	Mon, Apr 11, 2022	7.56	7.63	7.54	7.54
3786	NYSE	IAE	Fri, Apr 8, 2022	7.65	7.69	7.63	7.67
3785	NYSE	IAE	Thu, Apr 7, 2022	7.69	7.71	7.62	7.65
3784	NYSE	IAE	Wed, Apr 6, 2022	7.71	7.75	7.67	7.71
3783	NYSE	IAE	Tue, Apr 5, 2022	7.88	7.89	7.75	7.75
3782	NYSE	IAE	Mon, Apr 4, 2022	7.96	7.98	7.91	7.97
3781	NYSE	IAE	Fri, Apr 1, 2022	7.99	7.99	7.86	7.91
3780	NYSE	IAE	Thu, Mar 31, 2022	8.08	8.13	7.96	7.92
3779	NYSE	IAE	Wed, Mar 30, 2022	8.06	8.08	8.04	8.06
3778	NYSE	IAE	Tue, Mar 29, 2022	8.04	8.08	8.00	8.07
3777	NYSE	IAE	Mon, Mar 28, 2022	7.90	8.07	7.86	7.95
3776	NYSE	IAE	Fri, Mar 25, 2022	7.88	7.92	7.85	7.90
3775	NYSE	IAE	Thu, Mar 24, 2022	7.92	7.94	7.88	7.90
3774	NYSE	IAE	Wed, Mar 23, 2022	7.85	7.96	7.84	7.89
3773	NYSE	IAE	Tue, Mar 22, 2022	7.81	7.91	7.81	7.91
3772	NYSE	IAE	Mon, Mar 21, 2022	7.84	7.84	7.74	7.75
3771	NYSE	IAE	Fri, Mar 18, 2022	7.73	7.86	7.73	7.86
3770	NYSE	IAE	Thu, Mar 17, 2022	7.70	7.78	7.63	7.75
3769	NYSE	IAE	Wed, Mar 16, 2022	7.42	7.77	7.42	7.76
3768	NYSE	IAE	Tue, Mar 15, 2022	7.22	7.31	7.11	7.28
3767	NYSE	IAE	Mon, Mar 14, 2022	7.43	7.43	7.30	7.32
3766	NYSE	IAE	Fri, Mar 11, 2022	7.66	7.66	7.47	7.61
3765	NYSE	IAE	Thu, Mar 10, 2022	7.59	7.62	7.56	7.59
3764	NYSE	IAE	Wed, Mar 9, 2022	7.55	7.62	7.55	7.59
3763	NYSE	IAE	Tue, Mar 8, 2022	7.51	7.55	7.38	7.53
3762	NYSE	IAE	Mon, Mar 7, 2022	7.81	7.81	7.53	7.58
3761	NYSE	IAE	Fri, Mar 4, 2022	7.84	7.89	7.82	7.87
3760	NYSE	IAE	Thu, Mar 3, 2022	7.96	7.96	7.90	7.91
3759	NYSE	IAE	Wed, Mar 2, 2022	7.90	7.96	7.90	7.96
3758	NYSE	IAE	Tue, Mar 1, 2022	7.95	7.95	7.85	7.91
3757	NYSE	IAE	Mon, Feb 28, 2022	7.87	7.92	7.81	7.90
3756	NYSE	IAE	Fri, Feb 25, 2022	7.88	7.95	7.85	7.95
3755	NYSE	IAE	Thu, Feb 24, 2022	7.69	7.84	7.64	7.84
3754	NYSE	IAE	Wed, Feb 23, 2022	8.03	8.05	7.97	7.97
3753	NYSE	IAE	Tue, Feb 22, 2022	8.07	8.07	7.94	7.99
3752	NYSE	IAE	Fri, Feb 18, 2022	8.16	8.17	8.10	8.12
3751	NYSE	IAE	Thu, Feb 17, 2022	8.19	8.22	8.16	8.16
3750	NYSE	IAE	Wed, Feb 16, 2022	8.16	8.26	8.16	8.24
3749	NYSE	IAE	Tue, Feb 15, 2022	8.16	8.21	8.15	8.17
3748	NYSE	IAE	Mon, Feb 14, 2022	8.17	8.19	8.10	8.11
3747	NYSE	IAE	Fri, Feb 11, 2022	8.28	8.29	8.19	8.19
3746	NYSE	IAE	Thu, Feb 10, 2022	8.18	8.26	8.17	8.26
3745	NYSE	IAE	Wed, Feb 9, 2022	8.17	8.28	8.17	8.23
3744	NYSE	IAE	Tue, Feb 8, 2022	8.02	8.13	8.02	8.12
3743	NYSE	IAE	Mon, Feb 7, 2022	8.03	8.10	8.02	8.05
3742	NYSE	IAE	Fri, Feb 4, 2022	8.00	8.06	7.98	8.02
3741	NYSE	IAE	Thu, Feb 3, 2022	8.07	8.16	8.01	8.03
3740	NYSE	IAE	Wed, Feb 2, 2022	8.21	8.23	8.11	8.11
3739	NYSE	IAE	Tue, Feb 1, 2022	8.21	8.24	8.17	8.20
3738	NYSE	IAE	Mon, Jan 31, 2022	8.03	8.23	7.99	8.20
3737	NYSE	IAE	Fri, Jan 28, 2022	8.06	8.07	8.00	8.03
3736	NYSE	IAE	Thu, Jan 27, 2022	7.99	8.07	7.96	8.06
3735	NYSE	IAE	Wed, Jan 26, 2022	8.01	8.05	7.99	7.99
3734	NYSE	IAE	Tue, Jan 25, 2022	7.93	8.00	7.76	7.95
3733	NYSE	IAE	Mon, Jan 24, 2022	8.06	8.07	7.80	7.97
3732	NYSE	IAE	Fri, Jan 21, 2022	8.30	8.34	8.12	8.12
3731	NYSE	IAE	Thu, Jan 20, 2022	8.36	8.40	8.27	8.31
3730	NYSE	IAE	Wed, Jan 19, 2022	8.31	8.36	8.29	8.31
3729	NYSE	IAE	Tue, Jan 18, 2022	8.34	8.35	8.24	8.27
3728	NYSE	IAE	Fri, Jan 14, 2022	8.32	8.37	8.27	8.35
3727	NYSE	IAE	Thu, Jan 13, 2022	8.47	8.47	8.30	8.30
3726	NYSE	IAE	Wed, Jan 12, 2022	8.41	8.49	8.41	8.45
3725	NYSE	IAE	Tue, Jan 11, 2022	8.23	8.39	8.20	8.39
3724	NYSE	IAE	Mon, Jan 10, 2022	8.20	8.20	8.12	8.19
3723	NYSE	IAE	Fri, Jan 7, 2022	8.21	8.25	8.10	8.20
3722	NYSE	IAE	Thu, Jan 6, 2022	8.12	8.20	8.06	8.20
3721	NYSE	IAE	Wed, Jan 5, 2022	8.25	8.26	8.12	8.13
3720	NYSE	IAE	Tue, Jan 4, 2022	8.21	8.26	8.19	8.24
3719	NYSE	IAE	Mon, Jan 3, 2022	8.13	8.23	8.12	8.23
3718	NYSE	IAE	Fri, Dec 31, 2021	8.06	8.13	8.06	8.11
3717	NYSE	IAE	Thu, Dec 30, 2021	8.07	8.11	8.04	8.10
3716	NYSE	IAE	Wed, Dec 29, 2021	8.27	8.29	8.25	8.05
3715	NYSE	IAE	Tue, Dec 28, 2021	8.25	8.33	8.23	8.28
3714	NYSE	IAE	Mon, Dec 27, 2021	8.22	8.28	8.20	8.26
3713	NYSE	IAE	Thu, Dec 23, 2021	8.09	8.23	8.05	8.22
3712	NYSE	IAE	Wed, Dec 22, 2021	7.99	8.08	7.97	8.07
3711	NYSE	IAE	Tue, Dec 21, 2021	7.93	8.01	7.92	8.01
3710	NYSE	IAE	Mon, Dec 20, 2021	7.92	7.93	7.87	7.88
3709	NYSE	IAE	Fri, Dec 17, 2021	8.00	8.00	7.95	7.98
3708	NYSE	IAE	Thu, Dec 16, 2021	8.10	8.10	8.02	8.03
3707	NYSE	IAE	Wed, Dec 15, 2021	8.01	8.06	7.95	8.04
3706	NYSE	IAE	Tue, Dec 14, 2021	7.96	8.04	7.95	8.02
3705	NYSE	IAE	Mon, Dec 13, 2021	8.03	8.03	7.95	7.99
3704	NYSE	IAE	Fri, Dec 10, 2021	8.06	8.10	8.04	8.06
3703	NYSE	IAE	Thu, Dec 9, 2021	8.08	8.16	8.06	8.06
3702	NYSE	IAE	Wed, Dec 8, 2021	8.10	8.14	8.08	8.11
3701	NYSE	IAE	Tue, Dec 7, 2021	8.09	8.18	8.08	8.09
3700	NYSE	IAE	Mon, Dec 6, 2021	7.95	8.02	7.94	8.00
3699	NYSE	IAE	Fri, Dec 3, 2021	8.02	8.05	7.90	7.96
3698	NYSE	IAE	Thu, Dec 2, 2021	8.01	8.13	8.01	8.02
3697	NYSE	IAE	Wed, Dec 1, 2021	8.10	8.21	8.03	8.03
3696	NYSE	IAE	Tue, Nov 30, 2021	8.19	8.19	8.08	8.09
3695	NYSE	IAE	Mon, Nov 29, 2021	8.26	8.26	8.14	8.19
3694	NYSE	IAE	Fri, Nov 26, 2021	8.23	8.26	8.16	8.20
3693	NYSE	IAE	Wed, Nov 24, 2021	8.35	8.40	8.34	8.38
3692	NYSE	IAE	Tue, Nov 23, 2021	8.44	8.45	8.36	8.41
3691	NYSE	IAE	Mon, Nov 22, 2021	8.43	8.44	8.38	8.40
3690	NYSE	IAE	Fri, Nov 19, 2021	8.37	8.44	8.37	8.42
3689	NYSE	IAE	Thu, Nov 18, 2021	8.39	8.41	8.35	8.37
3688	NYSE	IAE	Wed, Nov 17, 2021	8.51	8.51	8.40	8.42
3687	NYSE	IAE	Tue, Nov 16, 2021	8.51	8.53	8.50	8.50
3686	NYSE	IAE	Mon, Nov 15, 2021	8.52	8.56	8.51	8.54
3685	NYSE	IAE	Fri, Nov 12, 2021	8.51	8.56	8.51	8.52
3684	NYSE	IAE	Thu, Nov 11, 2021	8.48	8.58	8.47	8.52
3683	NYSE	IAE	Wed, Nov 10, 2021	8.47	8.51	8.40	8.46
3682	NYSE	IAE	Tue, Nov 9, 2021	8.52	8.52	8.45	8.45
3681	NYSE	IAE	Mon, Nov 8, 2021	8.56	8.56	8.46	8.51
3680	NYSE	IAE	Fri, Nov 5, 2021	8.62	8.62	8.51	8.55
3679	NYSE	IAE	Thu, Nov 4, 2021	8.60	8.60	8.55	8.58
3678	NYSE	IAE	Wed, Nov 3, 2021	8.56	8.59	8.54	8.57
3677	NYSE	IAE	Tue, Nov 2, 2021	8.51	8.60	8.46	8.56
3676	NYSE	IAE	Mon, Nov 1, 2021	8.57	8.59	8.47	8.53
3675	NYSE	IAE	Fri, Oct 29, 2021	8.66	8.66	8.54	8.57
3674	NYSE	IAE	Thu, Oct 28, 2021	8.67	8.67	8.63	8.66
3673	NYSE	IAE	Wed, Oct 27, 2021	8.71	8.71	8.65	8.68
3672	NYSE	IAE	Tue, Oct 26, 2021	8.70	8.76	8.70	8.73
3671	NYSE	IAE	Mon, Oct 25, 2021	8.65	8.71	8.61	8.70
3670	NYSE	IAE	Fri, Oct 22, 2021	8.65	8.65	8.60	8.65
3669	NYSE	IAE	Thu, Oct 21, 2021	8.69	8.77	8.54	8.60
3668	NYSE	IAE	Wed, Oct 20, 2021	8.72	8.75	8.68	8.69
3667	NYSE	IAE	Tue, Oct 19, 2021	8.71	8.77	8.62	8.69
3666	NYSE	IAE	Mon, Oct 18, 2021	8.62	8.78	8.62	8.67
3665	NYSE	IAE	Fri, Oct 15, 2021	8.51	8.73	8.50	8.60
3664	NYSE	IAE	Thu, Oct 14, 2021	8.43	8.50	8.39	8.48
3663	NYSE	IAE	Wed, Oct 13, 2021	8.34	8.39	8.33	8.39
3662	NYSE	IAE	Tue, Oct 12, 2021	8.35	8.35	8.28	8.29
3661	NYSE	IAE	Mon, Oct 11, 2021	8.36	8.38	8.29	8.32
3660	NYSE	IAE	Fri, Oct 8, 2021	8.34	8.34	8.31	8.32
3659	NYSE	IAE	Thu, Oct 7, 2021	8.29	8.34	8.24	8.34
3658	NYSE	IAE	Wed, Oct 6, 2021	8.27	8.27	8.23	8.23
3657	NYSE	IAE	Tue, Oct 5, 2021	8.22	8.28	8.22	8.28
3656	NYSE	IAE	Mon, Oct 4, 2021	8.39	8.39	8.16	8.21
3655	NYSE	IAE	Fri, Oct 1, 2021	8.43	8.47	8.36	8.40
3654	NYSE	IAE	Thu, Sep 30, 2021	8.61	8.64	8.59	8.39
3653	NYSE	IAE	Wed, Sep 29, 2021	8.57	8.63	8.55	8.57
3652	NYSE	IAE	Tue, Sep 28, 2021	8.63	8.63	8.48	8.56
3651	NYSE	IAE	Mon, Sep 27, 2021	8.59	8.66	8.55	8.64
3650	NYSE	IAE	Fri, Sep 24, 2021	8.61	8.62	8.56	8.60
3649	NYSE	IAE	Thu, Sep 23, 2021	8.57	8.62	8.57	8.60
3648	NYSE	IAE	Wed, Sep 22, 2021	8.58	8.62	8.57	8.57
3647	NYSE	IAE	Tue, Sep 21, 2021	8.57	8.61	8.52	8.56
3646	NYSE	IAE	Mon, Sep 20, 2021	8.67	8.67	8.51	8.54
3645	NYSE	IAE	Fri, Sep 17, 2021	8.82	8.82	8.76	8.78
3644	NYSE	IAE	Thu, Sep 16, 2021	8.82	8.83	8.80	8.81
3643	NYSE	IAE	Wed, Sep 15, 2021	8.87	8.88	8.82	8.85
3642	NYSE	IAE	Tue, Sep 14, 2021	8.93	8.93	8.85	8.87
3641	NYSE	IAE	Mon, Sep 13, 2021	8.96	8.96	8.90	8.91
3640	NYSE	IAE	Fri, Sep 10, 2021	8.94	8.94	8.88	8.92
3639	NYSE	IAE	Thu, Sep 9, 2021	8.91	8.91	8.86	8.88
3638	NYSE	IAE	Wed, Sep 8, 2021	8.98	8.98	8.87	8.90
3637	NYSE	IAE	Tue, Sep 7, 2021	8.95	8.98	8.92	8.97
3636	NYSE	IAE	Fri, Sep 3, 2021	8.92	9.00	8.92	8.96
3635	NYSE	IAE	Thu, Sep 2, 2021	8.83	8.92	8.79	8.88
3634	NYSE	IAE	Wed, Sep 1, 2021	8.73	8.90	8.73	8.83
3633	NYSE	IAE	Tue, Aug 31, 2021	8.66	8.69	8.65	8.69
3632	NYSE	IAE	Mon, Aug 30, 2021	8.62	8.63	8.57	8.62
3631	NYSE	IAE	Fri, Aug 27, 2021	8.60	8.66	8.57	8.63
3630	NYSE	IAE	Thu, Aug 26, 2021	8.64	8.64	8.56	8.57
3629	NYSE	IAE	Wed, Aug 25, 2021	8.69	8.69	8.61	8.64
3628	NYSE	IAE	Tue, Aug 24, 2021	8.64	8.67	8.63	8.66
3627	NYSE	IAE	Mon, Aug 23, 2021	8.58	8.62	8.56	8.57
3626	NYSE	IAE	Fri, Aug 20, 2021	8.54	8.56	8.52	8.55
3625	NYSE	IAE	Thu, Aug 19, 2021	8.63	8.63	8.55	8.58
3624	NYSE	IAE	Wed, Aug 18, 2021	8.66	8.67	8.61	8.67
3623	NYSE	IAE	Tue, Aug 17, 2021	8.73	8.73	8.62	8.63
3622	NYSE	IAE	Mon, Aug 16, 2021	8.77	8.77	8.71	8.73
3621	NYSE	IAE	Fri, Aug 13, 2021	8.78	8.79	8.72	8.78
3620	NYSE	IAE	Thu, Aug 12, 2021	8.87	8.87	8.65	8.75
3619	NYSE	IAE	Wed, Aug 11, 2021	8.90	8.90	8.82	8.85
3618	NYSE	IAE	Tue, Aug 10, 2021	8.88	8.90	8.83	8.84
3617	NYSE	IAE	Mon, Aug 9, 2021	8.88	8.96	8.83	8.83
3616	NYSE	IAE	Fri, Aug 6, 2021	8.87	8.92	8.84	8.91
3615	NYSE	IAE	Thu, Aug 5, 2021	8.93	8.96	8.88	8.89
3614	NYSE	IAE	Wed, Aug 4, 2021	8.93	8.96	8.89	8.92
3613	NYSE	IAE	Tue, Aug 3, 2021	8.93	8.96	8.85	8.88
3612	NYSE	IAE	Mon, Aug 2, 2021	8.89	8.92	8.84	8.92
3611	NYSE	IAE	Fri, Jul 30, 2021	8.85	8.90	8.82	8.82
3610	NYSE	IAE	Thu, Jul 29, 2021	8.85	8.89	8.79	8.88
3609	NYSE	IAE	Wed, Jul 28, 2021	8.74	8.81	8.73	8.81
3608	NYSE	IAE	Tue, Jul 27, 2021	8.84	8.84	8.66	8.72
3607	NYSE	IAE	Mon, Jul 26, 2021	8.96	8.98	8.84	8.85
3606	NYSE	IAE	Fri, Jul 23, 2021	9.03	9.06	8.98	9.00
3605	NYSE	IAE	Thu, Jul 22, 2021	9.06	9.08	9.02	9.03
3604	NYSE	IAE	Wed, Jul 21, 2021	9.10	9.12	9.06	9.08
3603	NYSE	IAE	Tue, Jul 20, 2021	9.12	9.18	9.05	9.07
3602	NYSE	IAE	Mon, Jul 19, 2021	9.21	9.21	9.06	9.11
3601	NYSE	IAE	Fri, Jul 16, 2021	9.33	9.33	9.26	9.26
3600	NYSE	IAE	Thu, Jul 15, 2021	9.30	9.33	9.28	9.31
3599	NYSE	IAE	Wed, Jul 14, 2021	9.30	9.30	9.24	9.27
3598	NYSE	IAE	Tue, Jul 13, 2021	9.21	9.26	9.21	9.26
3597	NYSE	IAE	Mon, Jul 12, 2021	9.22	9.28	9.18	9.18
3596	NYSE	IAE	Fri, Jul 9, 2021	9.30	9.30	9.22	9.26
3595	NYSE	IAE	Thu, Jul 8, 2021	9.35	9.36	9.26	9.29
3594	NYSE	IAE	Wed, Jul 7, 2021	9.45	9.45	9.33	9.39
3593	NYSE	IAE	Tue, Jul 6, 2021	9.42	9.43	9.34	9.36
3592	NYSE	IAE	Fri, Jul 2, 2021	9.40	9.40	9.27	9.35
3591	NYSE	IAE	Thu, Jul 1, 2021	9.54	9.59	9.40	9.44
3590	NYSE	IAE	Wed, Jun 30, 2021	9.70	9.74	9.69	9.49
3589	NYSE	IAE	Tue, Jun 29, 2021	9.68	9.71	9.62	9.70
3588	NYSE	IAE	Mon, Jun 28, 2021	9.61	9.64	9.57	9.64
3587	NYSE	IAE	Fri, Jun 25, 2021	9.45	9.59	9.44	9.49
3586	NYSE	IAE	Thu, Jun 24, 2021	9.38	9.45	9.38	9.42
3585	NYSE	IAE	Wed, Jun 23, 2021	9.44	9.44	9.34	9.35
3584	NYSE	IAE	Tue, Jun 22, 2021	9.36	9.42	9.35	9.41
3583	NYSE	IAE	Mon, Jun 21, 2021	9.40	9.43	9.36	9.42
3582	NYSE	IAE	Fri, Jun 18, 2021	9.45	9.45	9.39	9.39
3581	NYSE	IAE	Thu, Jun 17, 2021	9.55	9.56	9.50	9.51
3580	NYSE	IAE	Wed, Jun 16, 2021	9.61	9.61	9.50	9.50
3579	NYSE	IAE	Tue, Jun 15, 2021	9.59	9.61	9.57	9.59
3578	NYSE	IAE	Mon, Jun 14, 2021	9.66	9.66	9.59	9.60
3577	NYSE	IAE	Fri, Jun 11, 2021	9.64	9.64	9.59	9.61
3576	NYSE	IAE	Thu, Jun 10, 2021	9.61	9.63	9.60	9.60
3575	NYSE	IAE	Wed, Jun 9, 2021	9.63	9.63	9.57	9.58
3574	NYSE	IAE	Tue, Jun 8, 2021	9.62	9.62	9.56	9.57
3573	NYSE	IAE	Mon, Jun 7, 2021	9.56	9.59	9.53	9.57
3572	NYSE	IAE	Fri, Jun 4, 2021	9.60	9.63	9.58	9.61
3571	NYSE	IAE	Thu, Jun 3, 2021	9.56	9.63	9.54	9.60
3570	NYSE	IAE	Wed, Jun 2, 2021	9.68	9.68	9.59	9.64
3569	NYSE	IAE	Tue, Jun 1, 2021	9.60	9.66	9.54	9.65
3568	NYSE	IAE	Fri, May 28, 2021	9.52	9.56	9.52	9.55
3567	NYSE	IAE	Thu, May 27, 2021	9.48	9.54	9.46	9.51
3566	NYSE	IAE	Wed, May 26, 2021	9.53	9.53	9.47	9.50
3565	NYSE	IAE	Tue, May 25, 2021	9.56	9.57	9.51	9.55
3564	NYSE	IAE	Mon, May 24, 2021	9.47	9.52	9.46	9.50
3563	NYSE	IAE	Fri, May 21, 2021	9.49	9.51	9.45	9.45
3562	NYSE	IAE	Thu, May 20, 2021	9.47	9.50	9.45	9.47
3561	NYSE	IAE	Wed, May 19, 2021	9.48	9.52	9.44	9.44
3560	NYSE	IAE	Tue, May 18, 2021	9.54	9.54	9.41	9.53
3559	NYSE	IAE	Mon, May 17, 2021	9.35	9.46	9.35	9.44
3558	NYSE	IAE	Fri, May 14, 2021	9.33	9.35	9.23	9.35
3557	NYSE	IAE	Thu, May 13, 2021	9.24	9.25	9.19	9.23
3556	NYSE	IAE	Wed, May 12, 2021	9.38	9.38	9.12	9.21
3555	NYSE	IAE	Tue, May 11, 2021	9.36	9.40	9.27	9.38
3554	NYSE	IAE	Mon, May 10, 2021	9.46	9.46	9.39	9.41
3553	NYSE	IAE	Fri, May 7, 2021	9.40	9.47	9.33	9.45
3552	NYSE	IAE	Thu, May 6, 2021	9.32	9.38	9.32	9.37
3551	NYSE	IAE	Wed, May 5, 2021	9.36	9.36	9.30	9.30
3550	NYSE	IAE	Tue, May 4, 2021	9.31	9.35	9.31	9.34
3549	NYSE	IAE	Mon, May 3, 2021	9.40	9.40	9.36	9.36
3548	NYSE	IAE	Fri, Apr 30, 2021	9.42	9.42	9.35	9.40
3547	NYSE	IAE	Thu, Apr 29, 2021	9.48	9.48	9.37	9.43
3546	NYSE	IAE	Wed, Apr 28, 2021	9.41	9.41	9.32	9.40
3545	NYSE	IAE	Tue, Apr 27, 2021	9.38	9.38	9.37	9.38
3544	NYSE	IAE	Mon, Apr 26, 2021	9.33	9.42	9.31	9.34
3543	NYSE	IAE	Fri, Apr 23, 2021	9.20	9.27	9.15	9.26
3542	NYSE	IAE	Thu, Apr 22, 2021	9.22	9.23	9.15	9.17
3541	NYSE	IAE	Wed, Apr 21, 2021	9.21	9.23	9.20	9.20
3540	NYSE	IAE	Tue, Apr 20, 2021	9.25	9.25	8.99	9.21
3539	NYSE	IAE	Mon, Apr 19, 2021	9.24	9.24	9.17	9.20
3538	NYSE	IAE	Fri, Apr 16, 2021	9.24	9.24	9.19	9.23
3537	NYSE	IAE	Thu, Apr 15, 2021	9.24	9.24	9.15	9.20
3536	NYSE	IAE	Wed, Apr 14, 2021	9.18	9.24	9.17	9.19
3535	NYSE	IAE	Tue, Apr 13, 2021	9.15	9.17	9.13	9.14
3534	NYSE	IAE	Mon, Apr 12, 2021	9.19	9.19	9.13	9.15
3533	NYSE	IAE	Fri, Apr 9, 2021	9.16	9.22	9.15	9.18
3532	NYSE	IAE	Thu, Apr 8, 2021	9.16	9.21	9.15	9.16
3531	NYSE	IAE	Wed, Apr 7, 2021	9.20	9.24	9.01	9.13
3530	NYSE	IAE	Tue, Apr 6, 2021	9.23	9.24	9.15	9.22
3529	NYSE	IAE	Mon, Apr 5, 2021	9.24	9.25	9.17	9.17
3528	NYSE	IAE	Thu, Apr 1, 2021	9.15	9.25	9.11	9.23
3527	NYSE	IAE	Wed, Mar 31, 2021	9.26	9.30	9.24	9.09
3526	NYSE	IAE	Tue, Mar 30, 2021	9.23	9.28	9.21	9.28
3525	NYSE	IAE	Mon, Mar 29, 2021	9.16	9.25	9.16	9.22
3524	NYSE	IAE	Fri, Mar 26, 2021	9.16	9.17	9.14	9.15
3523	NYSE	IAE	Thu, Mar 25, 2021	9.22	9.23	9.02	9.09
3522	NYSE	IAE	Wed, Mar 24, 2021	9.30	9.30	9.24	9.25
3521	NYSE	IAE	Tue, Mar 23, 2021	9.38	9.42	9.35	9.36
3520	NYSE	IAE	Mon, Mar 22, 2021	9.38	9.44	9.38	9.42
3519	NYSE	IAE	Fri, Mar 19, 2021	9.36	9.40	9.36	9.39
3518	NYSE	IAE	Thu, Mar 18, 2021	9.50	9.50	9.37	9.40
3517	NYSE	IAE	Wed, Mar 17, 2021	9.44	9.50	9.43	9.50
3516	NYSE	IAE	Tue, Mar 16, 2021	9.44	9.50	9.34	9.50
3515	NYSE	IAE	Mon, Mar 15, 2021	9.35	9.42	9.31	9.36
3514	NYSE	IAE	Fri, Mar 12, 2021	9.32	9.39	9.30	9.35
3513	NYSE	IAE	Thu, Mar 11, 2021	9.43	9.45	9.39	9.40
3512	NYSE	IAE	Wed, Mar 10, 2021	9.34	9.38	9.32	9.32
3511	NYSE	IAE	Tue, Mar 9, 2021	9.31	9.40	9.29	9.29
3510	NYSE	IAE	Mon, Mar 8, 2021	9.34	9.34	9.27	9.28
3509	NYSE	IAE	Fri, Mar 5, 2021	9.40	9.40	9.32	9.33
3508	NYSE	IAE	Thu, Mar 4, 2021	9.53	9.55	9.31	9.36
3507	NYSE	IAE	Wed, Mar 3, 2021	9.50	9.59	9.49	9.51
3506	NYSE	IAE	Tue, Mar 2, 2021	9.46	9.49	9.45	9.49
3505	NYSE	IAE	Mon, Mar 1, 2021	9.41	9.53	9.32	9.45
3504	NYSE	IAE	Fri, Feb 26, 2021	9.31	9.35	9.23	9.27
3503	NYSE	IAE	Thu, Feb 25, 2021	9.42	9.51	9.23	9.25
3502	NYSE	IAE	Wed, Feb 24, 2021	9.52	9.52	9.49	9.50
3501	NYSE	IAE	Tue, Feb 23, 2021	9.45	9.50	9.40	9.49
3500	NYSE	IAE	Mon, Feb 22, 2021	9.42	9.56	9.38	9.49
3499	NYSE	IAE	Fri, Feb 19, 2021	9.52	9.61	9.49	9.58
3498	NYSE	IAE	Thu, Feb 18, 2021	9.59	9.59	9.41	9.51
3497	NYSE	IAE	Wed, Feb 17, 2021	9.61	9.62	9.52	9.60
3496	NYSE	IAE	Tue, Feb 16, 2021	9.50	9.58	9.49	9.58
3495	NYSE	IAE	Fri, Feb 12, 2021	9.46	9.49	9.37	9.49
3494	NYSE	IAE	Thu, Feb 11, 2021	9.50	9.50	9.47	9.47
3493	NYSE	IAE	Wed, Feb 10, 2021	9.46	9.49	9.46	9.48
3492	NYSE	IAE	Tue, Feb 9, 2021	9.35	9.43	9.35	9.42
3491	NYSE	IAE	Mon, Feb 8, 2021	9.35	9.39	9.25	9.35
3490	NYSE	IAE	Fri, Feb 5, 2021	9.39	9.39	9.36	9.38
3489	NYSE	IAE	Thu, Feb 4, 2021	9.32	9.37	9.32	9.33
3488	NYSE	IAE	Wed, Feb 3, 2021	9.31	9.38	9.30	9.32
3487	NYSE	IAE	Tue, Feb 2, 2021	9.27	9.28	9.23	9.27
3486	NYSE	IAE	Mon, Feb 1, 2021	9.11	9.17	9.11	9.13
3485	NYSE	IAE	Fri, Jan 29, 2021	9.21	9.22	9.00	9.05
3484	NYSE	IAE	Thu, Jan 28, 2021	9.25	9.29	9.17	9.18
3483	NYSE	IAE	Wed, Jan 27, 2021	9.23	9.32	9.20	9.23
3482	NYSE	IAE	Tue, Jan 26, 2021	9.40	9.40	9.30	9.38
3481	NYSE	IAE	Mon, Jan 25, 2021	9.40	9.40	9.33	9.39
3480	NYSE	IAE	Fri, Jan 22, 2021	9.30	9.36	9.28	9.34
3479	NYSE	IAE	Thu, Jan 21, 2021	9.47	9.48	9.39	9.40
3478	NYSE	IAE	Wed, Jan 20, 2021	9.42	9.47	9.37	9.42
3477	NYSE	IAE	Tue, Jan 19, 2021	9.34	9.36	9.30	9.34
3476	NYSE	IAE	Fri, Jan 15, 2021	9.25	9.29	9.21	9.23
3475	NYSE	IAE	Thu, Jan 14, 2021	9.12	9.35	8.93	9.30
3474	NYSE	IAE	Wed, Jan 13, 2021	8.88	9.08	8.83	9.08
3473	NYSE	IAE	Tue, Jan 12, 2021	8.98	8.99	8.84	8.87
3472	NYSE	IAE	Mon, Jan 11, 2021	8.95	8.95	8.82	8.94
3471	NYSE	IAE	Fri, Jan 8, 2021	8.85	8.95	8.85	8.95
3470	NYSE	IAE	Thu, Jan 7, 2021	8.81	8.90	8.57	8.81
3469	NYSE	IAE	Wed, Jan 6, 2021	8.76	8.81	8.73	8.79
3468	NYSE	IAE	Tue, Jan 5, 2021	8.74	8.77	8.72	8.77
3467	NYSE	IAE	Mon, Jan 4, 2021	8.73	8.73	8.65	8.72
3466	NYSE	IAE	Thu, Dec 31, 2020	8.70	8.84	8.54	8.63
3465	NYSE	IAE	Wed, Dec 30, 2020	8.80	8.85	8.50	8.71
3464	NYSE	IAE	Tue, Dec 29, 2020	8.97	8.98	8.94	8.76
3463	NYSE	IAE	Mon, Dec 28, 2020	8.88	8.93	8.86	8.92
3462	NYSE	IAE	Thu, Dec 24, 2020	8.86	8.89	8.76	8.84
3461	NYSE	IAE	Wed, Dec 23, 2020	8.74	8.87	8.74	8.85
3460	NYSE	IAE	Tue, Dec 22, 2020	8.85	8.85	8.65	8.73
3459	NYSE	IAE	Mon, Dec 21, 2020	8.85	8.85	8.77	8.80
3458	NYSE	IAE	Fri, Dec 18, 2020	8.91	8.92	8.85	8.87
3457	NYSE	IAE	Thu, Dec 17, 2020	8.85	8.94	8.81	8.90
3456	NYSE	IAE	Wed, Dec 16, 2020	8.69	8.81	8.65	8.81
3455	NYSE	IAE	Tue, Dec 15, 2020	8.65	8.72	8.62	8.68
3454	NYSE	IAE	Mon, Dec 14, 2020	8.55	8.69	8.55	8.65
3453	NYSE	IAE	Fri, Dec 11, 2020	8.58	8.61	8.51	8.56
3452	NYSE	IAE	Thu, Dec 10, 2020	8.73	8.74	8.56	8.56
3451	NYSE	IAE	Wed, Dec 9, 2020	8.77	8.80	8.67	8.76
3450	NYSE	IAE	Tue, Dec 8, 2020	8.81	8.86	8.72	8.76
3449	NYSE	IAE	Mon, Dec 7, 2020	8.86	8.89	8.77	8.82
3448	NYSE	IAE	Fri, Dec 4, 2020	8.80	8.88	8.79	8.86
3447	NYSE	IAE	Thu, Dec 3, 2020	8.78	8.78	8.74	8.78
3446	NYSE	IAE	Wed, Dec 2, 2020	8.67	8.74	8.66	8.72
3445	NYSE	IAE	Tue, Dec 1, 2020	8.61	8.70	8.61	8.67
3444	NYSE	IAE	Mon, Nov 30, 2020	8.62	8.65	8.57	8.58
3443	NYSE	IAE	Fri, Nov 27, 2020	8.59	8.65	8.59	8.62
3442	NYSE	IAE	Wed, Nov 25, 2020	8.58	8.59	8.56	8.59
3441	NYSE	IAE	Tue, Nov 24, 2020	8.55	8.57	8.53	8.57
3440	NYSE	IAE	Mon, Nov 23, 2020	8.48	8.50	8.40	8.44
3439	NYSE	IAE	Fri, Nov 20, 2020	8.39	8.43	8.33	8.42
3438	NYSE	IAE	Thu, Nov 19, 2020	8.38	8.41	8.36	8.41
3437	NYSE	IAE	Wed, Nov 18, 2020	8.41	8.43	8.35	8.38
3436	NYSE	IAE	Tue, Nov 17, 2020	8.33	8.37	8.18	8.35
3435	NYSE	IAE	Mon, Nov 16, 2020	8.35	8.43	8.25	8.35
3434	NYSE	IAE	Fri, Nov 13, 2020	8.22	8.34	8.21	8.24
3433	NYSE	IAE	Thu, Nov 12, 2020	8.17	8.22	8.17	8.20
3432	NYSE	IAE	Wed, Nov 11, 2020	8.12	8.20	8.10	8.17
3431	NYSE	IAE	Tue, Nov 10, 2020	8.14	8.20	8.08	8.12
3430	NYSE	IAE	Mon, Nov 9, 2020	8.32	8.38	8.12	8.18
3429	NYSE	IAE	Fri, Nov 6, 2020	8.09	8.20	8.08	8.20
3428	NYSE	IAE	Thu, Nov 5, 2020	8.06	8.15	7.99	8.08
3427	NYSE	IAE	Wed, Nov 4, 2020	7.85	8.07	7.85	8.02
3426	NYSE	IAE	Tue, Nov 3, 2020	7.83	7.90	7.82	7.85
3425	NYSE	IAE	Mon, Nov 2, 2020	7.92	7.92	7.79	7.85
3424	NYSE	IAE	Fri, Oct 30, 2020	7.85	7.94	7.85	7.85
3423	NYSE	IAE	Thu, Oct 29, 2020	7.87	7.93	7.82	7.89
3422	NYSE	IAE	Wed, Oct 28, 2020	7.86	7.86	7.81	7.82
3421	NYSE	IAE	Tue, Oct 27, 2020	7.85	7.93	7.85	7.89
3420	NYSE	IAE	Mon, Oct 26, 2020	7.89	7.93	7.84	7.84
3419	NYSE	IAE	Fri, Oct 23, 2020	7.99	8.07	7.86	7.86
3418	NYSE	IAE	Thu, Oct 22, 2020	8.01	8.04	7.85	8.01
3417	NYSE	IAE	Wed, Oct 21, 2020	7.96	8.07	7.90	7.90
3416	NYSE	IAE	Tue, Oct 20, 2020	7.95	7.98	7.82	7.95
3415	NYSE	IAE	Mon, Oct 19, 2020	7.93	8.00	7.91	7.95
3414	NYSE	IAE	Fri, Oct 16, 2020	7.90	7.97	7.88	7.91
3413	NYSE	IAE	Thu, Oct 15, 2020	7.98	8.10	7.88	7.88
3412	NYSE	IAE	Wed, Oct 14, 2020	7.93	8.11	7.89	8.10
3411	NYSE	IAE	Tue, Oct 13, 2020	7.90	7.93	7.85	7.93
3410	NYSE	IAE	Mon, Oct 12, 2020	7.80	7.89	7.78	7.88
3409	NYSE	IAE	Fri, Oct 9, 2020	7.76	7.83	7.65	7.83
3408	NYSE	IAE	Thu, Oct 8, 2020	7.69	7.77	7.53	7.75
3407	NYSE	IAE	Wed, Oct 7, 2020	7.59	7.69	7.59	7.64
3406	NYSE	IAE	Tue, Oct 6, 2020	7.66	7.66	7.55	7.56
3405	NYSE	IAE	Mon, Oct 5, 2020	7.54	7.66	7.50	7.66
3404	NYSE	IAE	Fri, Oct 2, 2020	7.50	7.59	7.43	7.52
3403	NYSE	IAE	Thu, Oct 1, 2020	7.77	7.77	7.43	7.60
3402	NYSE	IAE	Wed, Sep 30, 2020	7.91	7.93	7.79	7.71
3401	NYSE	IAE	Tue, Sep 29, 2020	7.83	7.92	7.63	7.90
3400	NYSE	IAE	Mon, Sep 28, 2020	7.89	7.90	7.77	7.81
3399	NYSE	IAE	Fri, Sep 25, 2020	7.57	7.85	7.51	7.80
3398	NYSE	IAE	Thu, Sep 24, 2020	7.69	7.76	7.47	7.59
3397	NYSE	IAE	Wed, Sep 23, 2020	7.71	7.86	7.71	7.78
3396	NYSE	IAE	Tue, Sep 22, 2020	7.79	7.86	7.77	7.77
3395	NYSE	IAE	Mon, Sep 21, 2020	7.89	7.89	7.76	7.84
3394	NYSE	IAE	Fri, Sep 18, 2020	7.89	7.95	7.88	7.94
3393	NYSE	IAE	Thu, Sep 17, 2020	7.89	7.89	7.79	7.89
3392	NYSE	IAE	Wed, Sep 16, 2020	8.01	8.02	7.87	7.90
3391	NYSE	IAE	Tue, Sep 15, 2020	7.86	8.04	7.86	7.98
3390	NYSE	IAE	Mon, Sep 14, 2020	7.72	7.81	7.67	7.80
3389	NYSE	IAE	Fri, Sep 11, 2020	7.66	7.72	7.66	7.66
3388	NYSE	IAE	Thu, Sep 10, 2020	7.64	7.74	7.63	7.64
3387	NYSE	IAE	Wed, Sep 9, 2020	7.77	7.79	7.60	7.67
3386	NYSE	IAE	Tue, Sep 8, 2020	7.50	7.72	7.50	7.68
3385	NYSE	IAE	Fri, Sep 4, 2020	7.83	7.83	7.69	7.69
3384	NYSE	IAE	Thu, Sep 3, 2020	7.86	7.98	7.78	7.83
3383	NYSE	IAE	Wed, Sep 2, 2020	7.90	7.92	7.86	7.88
3382	NYSE	IAE	Tue, Sep 1, 2020	7.86	7.90	7.86	7.90
3381	NYSE	IAE	Mon, Aug 31, 2020	8.09	8.09	7.84	7.85
3380	NYSE	IAE	Fri, Aug 28, 2020	8.08	8.10	8.01	8.07
3379	NYSE	IAE	Thu, Aug 27, 2020	7.97	8.09	7.84	8.09
3378	NYSE	IAE	Wed, Aug 26, 2020	7.99	8.00	7.91	7.98
3377	NYSE	IAE	Tue, Aug 25, 2020	7.86	7.98	7.86	7.94
3376	NYSE	IAE	Mon, Aug 24, 2020	7.84	8.07	7.78	7.86
3375	NYSE	IAE	Fri, Aug 21, 2020	7.74	7.79	7.72	7.72
3374	NYSE	IAE	Thu, Aug 20, 2020	7.83	7.83	7.77	7.77
3373	NYSE	IAE	Wed, Aug 19, 2020	7.93	7.97	7.79	7.82
3372	NYSE	IAE	Tue, Aug 18, 2020	8.09	8.09	7.92	7.96
3371	NYSE	IAE	Mon, Aug 17, 2020	7.97	8.08	7.95	8.08
3370	NYSE	IAE	Fri, Aug 14, 2020	7.87	7.92	7.78	7.81
3369	NYSE	IAE	Thu, Aug 13, 2020	7.80	7.95	7.80	7.92
3368	NYSE	IAE	Wed, Aug 12, 2020	7.82	7.87	7.80	7.80
3367	NYSE	IAE	Tue, Aug 11, 2020	7.77	7.82	7.75	7.75
3366	NYSE	IAE	Mon, Aug 10, 2020	7.66	7.77	7.66	7.75
3365	NYSE	IAE	Fri, Aug 7, 2020	7.88	7.88	7.67	7.72
3364	NYSE	IAE	Thu, Aug 6, 2020	7.83	7.96	7.83	7.89
3363	NYSE	IAE	Wed, Aug 5, 2020	7.91	7.91	7.82	7.86
3362	NYSE	IAE	Tue, Aug 4, 2020	7.85	7.85	7.73	7.82
3361	NYSE	IAE	Mon, Aug 3, 2020	7.96	7.96	7.75	7.81
3360	NYSE	IAE	Fri, Jul 31, 2020	8.01	8.01	7.90	7.96
3359	NYSE	IAE	Thu, Jul 30, 2020	7.77	8.00	7.77	7.98
3358	NYSE	IAE	Wed, Jul 29, 2020	7.91	7.95	7.60	7.80
3357	NYSE	IAE	Tue, Jul 28, 2020	7.97	7.98	7.83	7.88
3356	NYSE	IAE	Mon, Jul 27, 2020	7.80	8.00	7.69	7.94
3355	NYSE	IAE	Fri, Jul 24, 2020	7.69	7.83	7.59	7.78
3354	NYSE	IAE	Thu, Jul 23, 2020	7.78	7.78	7.63	7.76
3353	NYSE	IAE	Wed, Jul 22, 2020	7.78	7.83	7.71	7.83
3352	NYSE	IAE	Tue, Jul 21, 2020	7.92	7.92	7.78	7.78
3351	NYSE	IAE	Mon, Jul 20, 2020	7.80	7.90	7.78	7.78
3350	NYSE	IAE	Fri, Jul 17, 2020	7.80	7.81	7.72	7.78
3349	NYSE	IAE	Thu, Jul 16, 2020	7.87	7.87	7.71	7.76
3348	NYSE	IAE	Wed, Jul 15, 2020	7.98	7.98	7.86	7.89
3347	NYSE	IAE	Tue, Jul 14, 2020	7.78	7.95	7.77	7.85
3346	NYSE	IAE	Mon, Jul 13, 2020	7.81	7.96	7.77	7.85
3345	NYSE	IAE	Fri, Jul 10, 2020	7.71	7.79	7.71	7.79
3344	NYSE	IAE	Thu, Jul 9, 2020	7.76	7.81	7.66	7.68
3343	NYSE	IAE	Wed, Jul 8, 2020	7.63	7.77	7.63	7.70
3342	NYSE	IAE	Tue, Jul 7, 2020	7.66	7.68	7.58	7.58
3341	NYSE	IAE	Mon, Jul 6, 2020	7.58	7.80	7.49	7.80
3340	NYSE	IAE	Thu, Jul 2, 2020	7.61	7.61	7.37	7.37
3339	NYSE	IAE	Wed, Jul 1, 2020	7.49	7.57	7.42	7.51
3338	NYSE	IAE	Tue, Jun 30, 2020	7.49	7.67	7.48	7.45
3337	NYSE	IAE	Mon, Jun 29, 2020	7.45	7.55	7.42	7.50
3336	NYSE	IAE	Fri, Jun 26, 2020	7.45	7.47	7.40	7.40
3335	NYSE	IAE	Thu, Jun 25, 2020	7.61	7.61	7.43	7.43
3334	NYSE	IAE	Wed, Jun 24, 2020	7.62	7.65	7.59	7.61
3333	NYSE	IAE	Tue, Jun 23, 2020	7.40	7.79	7.40	7.72
3332	NYSE	IAE	Mon, Jun 22, 2020	7.35	7.46	7.29	7.34
3331	NYSE	IAE	Fri, Jun 19, 2020	7.46	7.49	7.29	7.29
3330	NYSE	IAE	Thu, Jun 18, 2020	7.39	7.46	7.38	7.40
3329	NYSE	IAE	Wed, Jun 17, 2020	7.32	7.40	7.32	7.39
3328	NYSE	IAE	Tue, Jun 16, 2020	7.37	7.37	7.31	7.34
3327	NYSE	IAE	Mon, Jun 15, 2020	7.15	7.22	7.10	7.17
3326	NYSE	IAE	Fri, Jun 12, 2020	7.26	7.30	7.19	7.27
3325	NYSE	IAE	Thu, Jun 11, 2020	7.31	7.42	7.01	7.07
3324	NYSE	IAE	Wed, Jun 10, 2020	7.42	7.50	7.36	7.43
3323	NYSE	IAE	Tue, Jun 9, 2020	7.40	7.44	7.40	7.43
3322	NYSE	IAE	Mon, Jun 8, 2020	7.44	7.49	7.38	7.43
3321	NYSE	IAE	Fri, Jun 5, 2020	7.54	7.54	7.40	7.51
3320	NYSE	IAE	Thu, Jun 4, 2020	7.30	7.49	7.29	7.44
3319	NYSE	IAE	Wed, Jun 3, 2020	7.25	7.48	7.17	7.48
3318	NYSE	IAE	Tue, Jun 2, 2020	7.09	7.18	7.03	7.17
3317	NYSE	IAE	Mon, Jun 1, 2020	7.01	7.06	6.92	7.05
3316	NYSE	IAE	Fri, May 29, 2020	6.93	6.95	6.86	6.92
3315	NYSE	IAE	Thu, May 28, 2020	6.93	7.00	6.85	6.98
3314	NYSE	IAE	Wed, May 27, 2020	7.01	7.01	6.84	6.95
3313	NYSE	IAE	Tue, May 26, 2020	7.09	7.09	6.82	6.95
3312	NYSE	IAE	Fri, May 22, 2020	6.91	6.97	6.78	6.97
3311	NYSE	IAE	Thu, May 21, 2020	6.96	6.96	6.91	6.94
3310	NYSE	IAE	Wed, May 20, 2020	6.93	6.99	6.92	6.92
3309	NYSE	IAE	Tue, May 19, 2020	6.83	6.99	6.82	6.99
3308	NYSE	IAE	Mon, May 18, 2020	6.76	6.88	6.74	6.84
3307	NYSE	IAE	Fri, May 15, 2020	6.70	6.70	6.65	6.65
3306	NYSE	IAE	Thu, May 14, 2020	6.64	6.76	6.61	6.71
3305	NYSE	IAE	Wed, May 13, 2020	6.67	7.04	6.54	6.87
3304	NYSE	IAE	Tue, May 12, 2020	6.87	6.87	6.64	6.64
3303	NYSE	IAE	Mon, May 11, 2020	6.73	6.84	6.73	6.81
3302	NYSE	IAE	Fri, May 8, 2020	6.76	6.79	6.72	6.77
3301	NYSE	IAE	Thu, May 7, 2020	6.79	6.80	6.67	6.67
3300	NYSE	IAE	Wed, May 6, 2020	6.73	6.78	6.56	6.68
3299	NYSE	IAE	Tue, May 5, 2020	6.69	6.78	6.69	6.73
3298	NYSE	IAE	Mon, May 4, 2020	6.67	6.71	6.55	6.71
3297	NYSE	IAE	Fri, May 1, 2020	6.83	6.83	6.59	6.63
3296	NYSE	IAE	Thu, Apr 30, 2020	6.82	6.93	6.79	6.89
3295	NYSE	IAE	Wed, Apr 29, 2020	6.76	6.90	6.74	6.85
3294	NYSE	IAE	Tue, Apr 28, 2020	6.71	6.75	6.68	6.75
3293	NYSE	IAE	Mon, Apr 27, 2020	6.60	6.69	6.55	6.63
3292	NYSE	IAE	Fri, Apr 24, 2020	6.57	6.71	6.49	6.57
3291	NYSE	IAE	Thu, Apr 23, 2020	6.67	6.69	6.53	6.54
3290	NYSE	IAE	Wed, Apr 22, 2020	6.65	6.65	6.45	6.62
3289	NYSE	IAE	Tue, Apr 21, 2020	6.60	6.62	6.51	6.58
3288	NYSE	IAE	Mon, Apr 20, 2020	6.56	6.74	6.56	6.65
3287	NYSE	IAE	Fri, Apr 17, 2020	6.82	6.82	6.71	6.72
3286	NYSE	IAE	Thu, Apr 16, 2020	6.80	6.85	6.63	6.70
3285	NYSE	IAE	Wed, Apr 15, 2020	6.75	6.94	6.55	6.77
3284	NYSE	IAE	Tue, Apr 14, 2020	6.74	6.87	6.68	6.81
3283	NYSE	IAE	Mon, Apr 13, 2020	6.55	6.68	6.51	6.59
3282	NYSE	IAE	Thu, Apr 9, 2020	6.58	6.75	6.53	6.67
3281	NYSE	IAE	Wed, Apr 8, 2020	6.47	6.53	6.36	6.51
3280	NYSE	IAE	Tue, Apr 7, 2020	6.39	6.50	6.39	6.44
3279	NYSE	IAE	Mon, Apr 6, 2020	6.13	6.40	6.06	6.31
3278	NYSE	IAE	Fri, Apr 3, 2020	6.10	6.10	6.00	6.00
3277	NYSE	IAE	Thu, Apr 2, 2020	6.05	6.13	5.88	6.13
3276	NYSE	IAE	Wed, Apr 1, 2020	6.15	6.25	5.99	6.08
3275	NYSE	IAE	Tue, Mar 31, 2020	6.49	6.60	6.38	6.30
3274	NYSE	IAE	Mon, Mar 30, 2020	6.33	6.64	6.24	6.52
3273	NYSE	IAE	Fri, Mar 27, 2020	6.37	6.41	6.04	6.31
3272	NYSE	IAE	Thu, Mar 26, 2020	6.26	6.71	6.14	6.68
3271	NYSE	IAE	Wed, Mar 25, 2020	5.90	6.32	5.90	6.28
3270	NYSE	IAE	Tue, Mar 24, 2020	5.77	5.86	5.44	5.84
3269	NYSE	IAE	Mon, Mar 23, 2020	5.70	5.72	5.35	5.45
3268	NYSE	IAE	Fri, Mar 20, 2020	5.49	5.76	5.49	5.70
3267	NYSE	IAE	Thu, Mar 19, 2020	5.28	5.80	5.20	5.50
3266	NYSE	IAE	Wed, Mar 18, 2020	5.40	5.84	5.40	5.50
3265	NYSE	IAE	Tue, Mar 17, 2020	5.73	6.07	5.65	5.99
3264	NYSE	IAE	Mon, Mar 16, 2020	5.90	6.09	5.84	6.01
3263	NYSE	IAE	Fri, Mar 13, 2020	6.31	6.55	6.17	6.53
3262	NYSE	IAE	Thu, Mar 12, 2020	6.90	6.90	5.91	6.23
3261	NYSE	IAE	Wed, Mar 11, 2020	7.39	7.44	7.21	7.21
3260	NYSE	IAE	Tue, Mar 10, 2020	7.35	7.67	7.21	7.65
3259	NYSE	IAE	Mon, Mar 9, 2020	7.43	7.59	7.24	7.27
3258	NYSE	IAE	Fri, Mar 6, 2020	7.95	7.95	7.75	7.92
3257	NYSE	IAE	Thu, Mar 5, 2020	7.95	8.19	7.89	8.07
3256	NYSE	IAE	Wed, Mar 4, 2020	7.96	8.02	7.89	8.02
3255	NYSE	IAE	Tue, Mar 3, 2020	7.87	7.93	7.78	7.86
3254	NYSE	IAE	Mon, Mar 2, 2020	7.64	7.98	7.55	7.85
3253	NYSE	IAE	Fri, Feb 28, 2020	7.74	7.80	7.36	7.50
3252	NYSE	IAE	Thu, Feb 27, 2020	7.94	7.96	7.81	7.81
3251	NYSE	IAE	Wed, Feb 26, 2020	8.06	8.09	7.95	7.99
3250	NYSE	IAE	Tue, Feb 25, 2020	8.07	8.11	7.95	7.98
3249	NYSE	IAE	Mon, Feb 24, 2020	8.22	8.25	8.10	8.13
3248	NYSE	IAE	Fri, Feb 21, 2020	8.28	8.33	8.27	8.33
3247	NYSE	IAE	Thu, Feb 20, 2020	8.44	8.52	8.30	8.30
3246	NYSE	IAE	Wed, Feb 19, 2020	8.53	8.54	8.45	8.45
3245	NYSE	IAE	Tue, Feb 18, 2020	8.61	8.68	8.47	8.50
3244	NYSE	IAE	Fri, Feb 14, 2020	8.69	8.69	8.65	8.67
3243	NYSE	IAE	Thu, Feb 13, 2020	8.66	8.66	8.63	8.64
3242	NYSE	IAE	Wed, Feb 12, 2020	8.66	8.68	8.66	8.67
3241	NYSE	IAE	Tue, Feb 11, 2020	8.63	8.66	8.57	8.62
3240	NYSE	IAE	Mon, Feb 10, 2020	8.55	8.60	8.54	8.57
3239	NYSE	IAE	Fri, Feb 7, 2020	8.45	8.69	8.45	8.55
3238	NYSE	IAE	Thu, Feb 6, 2020	8.38	8.46	8.36	8.45
3237	NYSE	IAE	Wed, Feb 5, 2020	8.31	8.36	8.30	8.34
3236	NYSE	IAE	Tue, Feb 4, 2020	8.27	8.30	8.23	8.24
3235	NYSE	IAE	Mon, Feb 3, 2020	8.19	8.22	8.15	8.16
3234	NYSE	IAE	Fri, Jan 31, 2020	8.25	8.25	8.17	8.18
3233	NYSE	IAE	Thu, Jan 30, 2020	8.30	8.30	8.22	8.27
3232	NYSE	IAE	Wed, Jan 29, 2020	8.47	8.50	8.33	8.34
3231	NYSE	IAE	Tue, Jan 28, 2020	8.42	8.44	8.31	8.43
3230	NYSE	IAE	Mon, Jan 27, 2020	8.48	8.60	8.39	8.39
3229	NYSE	IAE	Fri, Jan 24, 2020	8.74	8.74	8.63	8.69
3228	NYSE	IAE	Thu, Jan 23, 2020	8.72	8.76	8.70	8.72
3227	NYSE	IAE	Wed, Jan 22, 2020	8.69	8.84	8.64	8.80
3226	NYSE	IAE	Tue, Jan 21, 2020	8.91	8.96	8.65	8.68
3225	NYSE	IAE	Fri, Jan 17, 2020	8.90	8.96	8.87	8.96
3224	NYSE	IAE	Thu, Jan 16, 2020	8.86	8.87	8.82	8.87
3223	NYSE	IAE	Wed, Jan 15, 2020	8.84	8.87	8.78	8.84
3222	NYSE	IAE	Tue, Jan 14, 2020	8.77	8.87	8.70	8.87
3221	NYSE	IAE	Mon, Jan 13, 2020	8.68	8.77	8.66	8.76
3220	NYSE	IAE	Fri, Jan 10, 2020	8.56	8.64	8.56	8.64
3219	NYSE	IAE	Thu, Jan 9, 2020	8.60	8.63	8.55	8.56
3218	NYSE	IAE	Wed, Jan 8, 2020	8.55	8.60	8.52	8.59
3217	NYSE	IAE	Tue, Jan 7, 2020	8.56	8.59	8.52	8.57
3216	NYSE	IAE	Mon, Jan 6, 2020	8.43	8.58	8.42	8.56
3215	NYSE	IAE	Fri, Jan 3, 2020	8.52	8.58	8.45	8.50
3214	NYSE	IAE	Thu, Jan 2, 2020	8.54	8.60	8.46	8.59
3213	NYSE	IAE	Tue, Dec 31, 2019	8.40	8.58	8.29	8.50
3212	NYSE	IAE	Mon, Dec 30, 2019	8.49	8.51	8.33	8.40
3211	NYSE	IAE	Fri, Dec 27, 2019	8.63	8.87	8.62	8.67
3210	NYSE	IAE	Thu, Dec 26, 2019	8.51	8.64	8.51	8.57
3209	NYSE	IAE	Tue, Dec 24, 2019	8.60	8.60	8.50	8.51
3208	NYSE	IAE	Mon, Dec 23, 2019	8.59	8.60	8.51	8.57
3207	NYSE	IAE	Fri, Dec 20, 2019	8.62	8.63	8.54	8.63
3206	NYSE	IAE	Thu, Dec 19, 2019	8.59	8.59	8.54	8.59
3205	NYSE	IAE	Wed, Dec 18, 2019	8.55	8.59	8.49	8.59
3204	NYSE	IAE	Tue, Dec 17, 2019	8.60	8.60	8.45	8.54
3203	NYSE	IAE	Mon, Dec 16, 2019	8.44	8.62	8.44	8.49
3202	NYSE	IAE	Fri, Dec 13, 2019	8.39	8.51	8.39	8.43
3201	NYSE	IAE	Thu, Dec 12, 2019	8.36	8.40	8.32	8.38
3200	NYSE	IAE	Wed, Dec 11, 2019	8.23	8.39	8.23	8.34
3199	NYSE	IAE	Tue, Dec 10, 2019	8.20	8.26	8.17	8.22
3198	NYSE	IAE	Mon, Dec 9, 2019	8.17	8.24	8.17	8.23
3197	NYSE	IAE	Fri, Dec 6, 2019	8.15	8.23	8.09	8.22
3196	NYSE	IAE	Thu, Dec 5, 2019	8.12	8.16	8.09	8.15
3195	NYSE	IAE	Wed, Dec 4, 2019	8.12	8.14	8.08	8.10
3194	NYSE	IAE	Tue, Dec 3, 2019	8.12	8.12	8.04	8.08
3193	NYSE	IAE	Mon, Dec 2, 2019	8.10	8.18	8.10	8.16
3192	NYSE	IAE	Fri, Nov 29, 2019	8.17	8.22	8.14	8.18
3191	NYSE	IAE	Wed, Nov 27, 2019	8.19	8.22	8.19	8.19
3190	NYSE	IAE	Tue, Nov 26, 2019	8.23	8.28	8.18	8.19
3189	NYSE	IAE	Mon, Nov 25, 2019	8.27	8.28	8.19	8.22
3188	NYSE	IAE	Fri, Nov 22, 2019	8.24	8.30	8.22	8.22
3187	NYSE	IAE	Thu, Nov 21, 2019	8.29	8.30	8.23	8.24
3186	NYSE	IAE	Wed, Nov 20, 2019	8.31	8.35	8.24	8.24
3185	NYSE	IAE	Tue, Nov 19, 2019	8.31	8.36	8.31	8.34
3184	NYSE	IAE	Mon, Nov 18, 2019	8.25	8.31	8.25	8.29
3183	NYSE	IAE	Fri, Nov 15, 2019	8.25	8.30	8.18	8.21
3182	NYSE	IAE	Thu, Nov 14, 2019	8.26	8.34	8.26	8.26
3181	NYSE	IAE	Wed, Nov 13, 2019	8.35	8.37	8.28	8.30
3180	NYSE	IAE	Tue, Nov 12, 2019	8.44	8.53	8.36	8.37
3179	NYSE	IAE	Mon, Nov 11, 2019	8.35	8.50	8.35	8.47
3178	NYSE	IAE	Fri, Nov 8, 2019	8.52	8.59	8.49	8.50
3177	NYSE	IAE	Thu, Nov 7, 2019	8.54	8.61	8.50	8.58
3176	NYSE	IAE	Wed, Nov 6, 2019	8.55	8.55	8.48	8.53
3175	NYSE	IAE	Tue, Nov 5, 2019	8.58	8.59	8.49	8.53
3174	NYSE	IAE	Mon, Nov 4, 2019	8.65	8.66	8.60	8.63
3173	NYSE	IAE	Fri, Nov 1, 2019	8.59	8.60	8.53	8.59
3172	NYSE	IAE	Thu, Oct 31, 2019	8.45	8.66	8.43	8.47
3171	NYSE	IAE	Wed, Oct 30, 2019	8.54	8.56	8.47	8.52
3170	NYSE	IAE	Tue, Oct 29, 2019	8.42	8.59	8.37	8.52
3169	NYSE	IAE	Mon, Oct 28, 2019	8.39	8.53	8.35	8.50
3168	NYSE	IAE	Fri, Oct 25, 2019	8.41	8.42	8.34	8.35
3167	NYSE	IAE	Thu, Oct 24, 2019	8.38	8.42	8.33	8.39
3166	NYSE	IAE	Wed, Oct 23, 2019	8.38	8.39	8.31	8.32
3165	NYSE	IAE	Tue, Oct 22, 2019	8.40	8.45	8.38	8.38
3164	NYSE	IAE	Mon, Oct 21, 2019	8.43	8.45	8.30	8.43
3163	NYSE	IAE	Fri, Oct 18, 2019	8.27	8.36	8.24	8.30
3162	NYSE	IAE	Thu, Oct 17, 2019	8.32	8.32	8.21	8.26
3161	NYSE	IAE	Wed, Oct 16, 2019	8.25	8.35	8.16	8.31
3160	NYSE	IAE	Tue, Oct 15, 2019	8.24	8.30	8.21	8.28
3159	NYSE	IAE	Mon, Oct 14, 2019	8.18	8.19	8.10	8.16
3158	NYSE	IAE	Fri, Oct 11, 2019	8.14	8.20	8.12	8.20
3157	NYSE	IAE	Thu, Oct 10, 2019	8.03	8.06	7.99	8.05
3156	NYSE	IAE	Wed, Oct 9, 2019	8.00	8.02	7.96	7.98
3155	NYSE	IAE	Tue, Oct 8, 2019	7.93	7.99	7.93	7.97
3154	NYSE	IAE	Mon, Oct 7, 2019	8.01	8.01	7.98	7.99
3153	NYSE	IAE	Fri, Oct 4, 2019	8.00	8.00	7.92	7.96
3152	NYSE	IAE	Thu, Oct 3, 2019	7.91	8.01	7.91	7.99
3151	NYSE	IAE	Wed, Oct 2, 2019	8.04	8.13	7.95	7.98
3150	NYSE	IAE	Tue, Oct 1, 2019	8.27	8.27	8.06	8.10
3149	NYSE	IAE	Mon, Sep 30, 2019	8.33	8.48	8.30	8.27
3148	NYSE	IAE	Fri, Sep 27, 2019	8.36	8.38	8.30	8.35
3147	NYSE	IAE	Thu, Sep 26, 2019	8.32	8.46	8.26	8.37
3146	NYSE	IAE	Wed, Sep 25, 2019	8.38	8.39	8.30	8.32
3145	NYSE	IAE	Tue, Sep 24, 2019	8.40	8.56	8.38	8.43
3144	NYSE	IAE	Mon, Sep 23, 2019	8.32	8.58	8.30	8.40
3143	NYSE	IAE	Fri, Sep 20, 2019	8.40	8.42	8.37	8.41
3142	NYSE	IAE	Thu, Sep 19, 2019	8.42	8.49	8.36	8.36
3141	NYSE	IAE	Wed, Sep 18, 2019	8.51	8.51	8.41	8.41
3140	NYSE	IAE	Tue, Sep 17, 2019	8.49	8.61	8.47	8.57
3139	NYSE	IAE	Mon, Sep 16, 2019	8.47	8.55	8.47	8.47
3138	NYSE	IAE	Fri, Sep 13, 2019	8.49	8.64	8.48	8.54
3137	NYSE	IAE	Thu, Sep 12, 2019	8.34	8.65	8.34	8.52
3136	NYSE	IAE	Wed, Sep 11, 2019	8.47	8.49	8.38	8.49
3135	NYSE	IAE	Tue, Sep 10, 2019	8.45	8.45	8.35	8.40
3134	NYSE	IAE	Mon, Sep 9, 2019	8.36	8.46	8.34	8.45
3133	NYSE	IAE	Fri, Sep 6, 2019	8.33	8.38	8.28	8.33
3132	NYSE	IAE	Thu, Sep 5, 2019	8.26	8.29	8.23	8.25
3131	NYSE	IAE	Wed, Sep 4, 2019	8.16	8.22	8.16	8.22
3130	NYSE	IAE	Tue, Sep 3, 2019	8.06	8.07	8.02	8.05
3129	NYSE	IAE	Fri, Aug 30, 2019	8.05	8.13	8.05	8.13
3128	NYSE	IAE	Thu, Aug 29, 2019	8.01	8.08	8.01	8.04
3127	NYSE	IAE	Wed, Aug 28, 2019	7.98	8.03	7.96	8.00
3126	NYSE	IAE	Tue, Aug 27, 2019	8.05	8.13	8.02	8.02
3125	NYSE	IAE	Mon, Aug 26, 2019	8.04	8.12	8.01	8.05
3124	NYSE	IAE	Fri, Aug 23, 2019	8.10	8.14	7.99	8.01
3123	NYSE	IAE	Thu, Aug 22, 2019	8.11	8.16	8.09	8.09
3122	NYSE	IAE	Wed, Aug 21, 2019	8.21	8.23	8.12	8.16
3121	NYSE	IAE	Tue, Aug 20, 2019	8.08	8.17	8.08	8.13
3120	NYSE	IAE	Mon, Aug 19, 2019	8.16	8.35	8.11	8.12
3119	NYSE	IAE	Fri, Aug 16, 2019	8.06	8.11	7.96	8.05
3118	NYSE	IAE	Thu, Aug 15, 2019	8.00	8.03	7.98	8.00
3117	NYSE	IAE	Wed, Aug 14, 2019	8.02	8.03	7.93	8.00
3116	NYSE	IAE	Tue, Aug 13, 2019	8.08	8.20	8.08	8.14
3115	NYSE	IAE	Mon, Aug 12, 2019	8.06	8.14	8.05	8.13
3114	NYSE	IAE	Fri, Aug 9, 2019	8.15	8.21	8.07	8.11
3113	NYSE	IAE	Thu, Aug 8, 2019	8.12	8.22	8.12	8.12
3112	NYSE	IAE	Wed, Aug 7, 2019	8.09	8.22	8.08	8.15
3111	NYSE	IAE	Tue, Aug 6, 2019	8.23	8.24	8.12	8.17
3110	NYSE	IAE	Mon, Aug 5, 2019	8.37	8.40	8.17	8.18
3109	NYSE	IAE	Fri, Aug 2, 2019	8.55	8.65	8.52	8.56
3108	NYSE	IAE	Thu, Aug 1, 2019	8.81	8.81	8.52	8.57
3107	NYSE	IAE	Wed, Jul 31, 2019	8.92	8.93	8.78	8.81
3106	NYSE	IAE	Tue, Jul 30, 2019	8.92	8.93	8.86	8.93
3105	NYSE	IAE	Mon, Jul 29, 2019	8.95	8.97	8.89	8.89
3104	NYSE	IAE	Fri, Jul 26, 2019	9.09	9.09	8.98	9.00
3103	NYSE	IAE	Thu, Jul 25, 2019	9.09	9.11	9.03	9.07
3102	NYSE	IAE	Wed, Jul 24, 2019	9.00	9.09	8.98	9.09
3101	NYSE	IAE	Tue, Jul 23, 2019	9.00	9.03	8.93	8.98
3100	NYSE	IAE	Mon, Jul 22, 2019	8.97	8.99	8.90	8.99
3099	NYSE	IAE	Fri, Jul 19, 2019	8.92	8.98	8.92	8.94
3098	NYSE	IAE	Thu, Jul 18, 2019	8.86	8.93	8.85	8.92
3097	NYSE	IAE	Wed, Jul 17, 2019	8.87	8.90	8.84	8.86
3096	NYSE	IAE	Tue, Jul 16, 2019	8.80	8.93	8.80	8.87
3095	NYSE	IAE	Mon, Jul 15, 2019	8.80	8.83	8.75	8.77
3094	NYSE	IAE	Fri, Jul 12, 2019	8.79	8.83	8.75	8.80
3093	NYSE	IAE	Thu, Jul 11, 2019	8.74	8.78	8.73	8.76
3092	NYSE	IAE	Wed, Jul 10, 2019	8.77	8.81	8.69	8.73
3091	NYSE	IAE	Tue, Jul 9, 2019	8.71	8.77	8.56	8.69
3090	NYSE	IAE	Mon, Jul 8, 2019	8.86	8.86	8.68	8.78
3089	NYSE	IAE	Fri, Jul 5, 2019	8.88	8.88	8.80	8.87
3088	NYSE	IAE	Wed, Jul 3, 2019	8.91	8.97	8.83	8.90
3087	NYSE	IAE	Tue, Jul 2, 2019	9.00	9.00	8.84	8.93
3086	NYSE	IAE	Mon, Jul 1, 2019	9.19	9.23	8.99	9.00
3085	NYSE	IAE	Fri, Jun 28, 2019	9.22	9.25	9.19	9.23
3084	NYSE	IAE	Thu, Jun 27, 2019	9.24	9.24	9.19	9.22
3083	NYSE	IAE	Wed, Jun 26, 2019	9.20	9.20	9.08	9.19
3082	NYSE	IAE	Tue, Jun 25, 2019	9.20	9.20	9.09	9.14
3081	NYSE	IAE	Mon, Jun 24, 2019	9.25	9.25	9.10	9.20
3080	NYSE	IAE	Fri, Jun 21, 2019	9.16	9.28	9.11	9.20
3079	NYSE	IAE	Thu, Jun 20, 2019	9.24	9.32	9.09	9.17
3078	NYSE	IAE	Wed, Jun 19, 2019	9.02	9.14	8.89	9.10
3077	NYSE	IAE	Tue, Jun 18, 2019	8.73	9.22	8.73	8.96
3076	NYSE	IAE	Mon, Jun 17, 2019	8.66	8.74	8.66	8.72
3075	NYSE	IAE	Fri, Jun 14, 2019	8.64	8.67	8.60	8.64
3074	NYSE	IAE	Thu, Jun 13, 2019	8.75	8.86	8.64	8.69
3073	NYSE	IAE	Wed, Jun 12, 2019	8.80	8.80	8.66	8.70
3072	NYSE	IAE	Tue, Jun 11, 2019	8.77	8.86	8.69	8.77
3071	NYSE	IAE	Mon, Jun 10, 2019	9.08	9.36	8.74	8.74
3070	NYSE	IAE	Fri, Jun 7, 2019	8.95	9.02	8.66	9.02
3069	NYSE	IAE	Thu, Jun 6, 2019	8.81	8.94	8.70	8.94
3068	NYSE	IAE	Wed, Jun 5, 2019	8.66	8.89	8.56	8.89
3067	NYSE	IAE	Tue, Jun 4, 2019	8.54	8.74	8.54	8.61
3066	NYSE	IAE	Mon, Jun 3, 2019	8.68	8.68	8.55	8.56
3065	NYSE	IAE	Fri, May 31, 2019	8.48	8.69	8.43	8.69
3064	NYSE	IAE	Thu, May 30, 2019	8.48	8.67	8.47	8.50
3063	NYSE	IAE	Wed, May 29, 2019	8.51	8.55	8.42	8.47
3062	NYSE	IAE	Tue, May 28, 2019	8.77	8.80	8.52	8.53
3061	NYSE	IAE	Fri, May 24, 2019	8.55	8.72	8.50	8.72
3060	NYSE	IAE	Thu, May 23, 2019	8.51	8.59	8.50	8.51
3059	NYSE	IAE	Wed, May 22, 2019	8.62	8.68	8.56	8.57
3058	NYSE	IAE	Tue, May 21, 2019	8.58	8.64	8.58	8.63
3057	NYSE	IAE	Mon, May 20, 2019	8.50	8.60	8.50	8.60
3056	NYSE	IAE	Fri, May 17, 2019	8.55	8.81	8.54	8.54
3055	NYSE	IAE	Thu, May 16, 2019	8.66	8.70	8.60	8.61
3054	NYSE	IAE	Wed, May 15, 2019	8.67	8.70	8.61	8.64
3053	NYSE	IAE	Tue, May 14, 2019	8.68	8.78	8.68	8.72
3052	NYSE	IAE	Mon, May 13, 2019	8.74	8.74	8.66	8.69
3051	NYSE	IAE	Fri, May 10, 2019	8.79	8.85	8.71	8.84
3050	NYSE	IAE	Thu, May 9, 2019	8.72	8.86	8.65	8.83
3049	NYSE	IAE	Wed, May 8, 2019	8.93	9.03	8.92	8.92
3048	NYSE	IAE	Tue, May 7, 2019	9.02	9.05	8.96	8.99
3047	NYSE	IAE	Mon, May 6, 2019	9.13	9.23	9.01	9.16
3046	NYSE	IAE	Fri, May 3, 2019	9.18	9.34	9.18	9.30
3045	NYSE	IAE	Thu, May 2, 2019	9.25	9.30	9.10	9.16
3044	NYSE	IAE	Wed, May 1, 2019	9.15	9.30	9.12	9.26
3043	NYSE	IAE	Tue, Apr 30, 2019	9.16	9.21	9.13	9.16
3042	NYSE	IAE	Mon, Apr 29, 2019	9.17	9.20	9.16	9.19
3041	NYSE	IAE	Fri, Apr 26, 2019	9.20	9.30	9.16	9.17
3040	NYSE	IAE	Thu, Apr 25, 2019	9.15	9.25	9.09	9.18
3039	NYSE	IAE	Wed, Apr 24, 2019	9.19	9.23	9.16	9.22
3038	NYSE	IAE	Tue, Apr 23, 2019	9.23	9.26	9.16	9.17
3037	NYSE	IAE	Mon, Apr 22, 2019	9.21	9.21	9.15	9.15
3036	NYSE	IAE	Thu, Apr 18, 2019	9.24	9.27	9.15	9.22
3035	NYSE	IAE	Wed, Apr 17, 2019	9.32	9.35	9.14	9.28
3034	NYSE	IAE	Tue, Apr 16, 2019	9.25	9.34	9.24	9.30
3033	NYSE	IAE	Mon, Apr 15, 2019	9.26	9.39	9.22	9.25
3032	NYSE	IAE	Fri, Apr 12, 2019	9.13	9.20	9.13	9.19
3031	NYSE	IAE	Thu, Apr 11, 2019	9.19	9.19	9.07	9.10
3030	NYSE	IAE	Wed, Apr 10, 2019	9.15	9.24	9.14	9.19
3029	NYSE	IAE	Tue, Apr 9, 2019	9.15	9.22	9.15	9.15
3028	NYSE	IAE	Mon, Apr 8, 2019	9.18	9.22	9.17	9.17
3027	NYSE	IAE	Fri, Apr 5, 2019	9.19	9.26	9.09	9.19
3026	NYSE	IAE	Thu, Apr 4, 2019	9.15	9.19	9.14	9.19
3025	NYSE	IAE	Wed, Apr 3, 2019	9.13	9.20	9.13	9.16
3024	NYSE	IAE	Tue, Apr 2, 2019	9.13	9.16	9.10	9.16
3023	NYSE	IAE	Mon, Apr 1, 2019	9.21	9.21	9.04	9.19
3022	NYSE	IAE	Fri, Mar 29, 2019	9.28	9.36	9.27	9.36
3021	NYSE	IAE	Thu, Mar 28, 2019	9.20	9.26	9.20	9.23
3020	NYSE	IAE	Wed, Mar 27, 2019	9.21	9.23	9.15	9.20
3019	NYSE	IAE	Tue, Mar 26, 2019	9.17	9.21	9.13	9.21
3018	NYSE	IAE	Mon, Mar 25, 2019	9.10	9.14	9.08	9.10
3017	NYSE	IAE	Fri, Mar 22, 2019	9.13	9.31	9.10	9.11
3016	NYSE	IAE	Thu, Mar 21, 2019	9.20	9.26	9.17	9.21
3015	NYSE	IAE	Wed, Mar 20, 2019	9.21	9.27	9.12	9.26
3014	NYSE	IAE	Tue, Mar 19, 2019	9.26	9.26	9.19	9.25
3013	NYSE	IAE	Mon, Mar 18, 2019	9.18	9.24	9.16	9.23
3012	NYSE	IAE	Fri, Mar 15, 2019	9.15	9.20	9.10	9.13
3011	NYSE	IAE	Thu, Mar 14, 2019	9.09	9.20	9.05	9.09
3010	NYSE	IAE	Wed, Mar 13, 2019	9.08	9.46	9.03	9.11
3009	NYSE	IAE	Tue, Mar 12, 2019	9.06	9.06	9.02	9.03
3008	NYSE	IAE	Mon, Mar 11, 2019	9.05	9.08	8.99	9.01
3007	NYSE	IAE	Fri, Mar 8, 2019	9.05	9.08	8.96	8.99
3006	NYSE	IAE	Thu, Mar 7, 2019	9.13	9.16	9.08	9.08
3005	NYSE	IAE	Wed, Mar 6, 2019	9.32	9.32	9.14	9.20
3004	NYSE	IAE	Tue, Mar 5, 2019	9.25	9.41	9.17	9.25
3003	NYSE	IAE	Mon, Mar 4, 2019	9.40	9.42	9.19	9.23
3002	NYSE	IAE	Fri, Mar 1, 2019	9.39	9.40	9.25	9.40
3001	NYSE	IAE	Thu, Feb 28, 2019	9.44	9.44	9.28	9.34
3000	NYSE	IAE	Wed, Feb 27, 2019	9.45	9.54	9.35	9.35
2999	NYSE	IAE	Tue, Feb 26, 2019	9.43	9.54	9.35	9.49
2998	NYSE	IAE	Mon, Feb 25, 2019	9.44	9.52	9.43	9.48
2997	NYSE	IAE	Fri, Feb 22, 2019	9.39	9.42	9.32	9.35
2996	NYSE	IAE	Thu, Feb 21, 2019	9.42	9.43	9.25	9.32
2995	NYSE	IAE	Wed, Feb 20, 2019	9.31	9.42	9.26	9.37
2994	NYSE	IAE	Tue, Feb 19, 2019	9.20	9.46	9.08	9.30
2993	NYSE	IAE	Fri, Feb 15, 2019	9.19	9.33	9.11	9.33
2992	NYSE	IAE	Thu, Feb 14, 2019	9.17	9.17	9.08	9.11
2991	NYSE	IAE	Wed, Feb 13, 2019	9.27	9.29	9.04	9.25
2990	NYSE	IAE	Tue, Feb 12, 2019	9.08	9.33	9.03	9.28
2989	NYSE	IAE	Mon, Feb 11, 2019	9.13	9.13	8.99	9.13
2988	NYSE	IAE	Fri, Feb 8, 2019	9.16	9.16	8.96	9.06
2987	NYSE	IAE	Thu, Feb 7, 2019	9.15	9.19	9.07	9.19
2986	NYSE	IAE	Wed, Feb 6, 2019	9.20	9.20	9.06	9.16
2985	NYSE	IAE	Tue, Feb 5, 2019	9.11	9.13	9.07	9.07
2984	NYSE	IAE	Mon, Feb 4, 2019	9.15	9.15	9.06	9.11
2983	NYSE	IAE	Fri, Feb 1, 2019	9.17	9.19	9.04	9.16
2982	NYSE	IAE	Thu, Jan 31, 2019	9.15	9.21	9.09	9.19
2981	NYSE	IAE	Wed, Jan 30, 2019	8.90	9.13	8.90	9.12
2980	NYSE	IAE	Tue, Jan 29, 2019	8.94	8.94	8.89	8.91
2979	NYSE	IAE	Mon, Jan 28, 2019	8.85	8.95	8.78	8.95
2978	NYSE	IAE	Fri, Jan 25, 2019	8.81	8.94	8.81	8.89
2977	NYSE	IAE	Thu, Jan 24, 2019	8.80	8.85	8.77	8.81
2976	NYSE	IAE	Wed, Jan 23, 2019	8.75	8.92	8.72	8.75
2975	NYSE	IAE	Tue, Jan 22, 2019	8.79	8.80	8.70	8.73
2974	NYSE	IAE	Fri, Jan 18, 2019	8.76	8.93	8.76	8.93
2973	NYSE	IAE	Thu, Jan 17, 2019	8.64	8.79	8.64	8.74
2972	NYSE	IAE	Wed, Jan 16, 2019	8.91	8.93	8.69	8.69
2971	NYSE	IAE	Tue, Jan 15, 2019	8.87	8.90	8.80	8.90
2970	NYSE	IAE	Mon, Jan 14, 2019	8.74	8.92	8.74	8.78
2969	NYSE	IAE	Fri, Jan 11, 2019	8.86	8.86	8.72	8.81
2968	NYSE	IAE	Thu, Jan 10, 2019	8.70	8.86	8.61	8.85
2967	NYSE	IAE	Wed, Jan 9, 2019	8.58	8.79	8.58	8.72
2966	NYSE	IAE	Tue, Jan 8, 2019	8.56	8.62	8.52	8.55
2965	NYSE	IAE	Mon, Jan 7, 2019	8.51	8.64	8.50	8.56
2964	NYSE	IAE	Fri, Jan 4, 2019	8.57	8.60	8.45	8.46
2963	NYSE	IAE	Thu, Jan 3, 2019	8.28	8.43	8.28	8.43
2962	NYSE	IAE	Wed, Jan 2, 2019	8.45	8.45	8.31	8.32
2961	NYSE	IAE	Mon, Dec 31, 2018	8.52	8.59	8.48	8.53
2960	NYSE	IAE	Fri, Dec 28, 2018	8.39	8.52	8.39	8.50
2959	NYSE	IAE	Thu, Dec 27, 2018	8.57	8.78	8.51	8.40
2958	NYSE	IAE	Wed, Dec 26, 2018	8.47	8.56	8.47	8.51
2957	NYSE	IAE	Mon, Dec 24, 2018	8.52	8.53	8.46	8.50
2956	NYSE	IAE	Fri, Dec 21, 2018	8.48	8.52	8.44	8.47
2955	NYSE	IAE	Thu, Dec 20, 2018	8.58	8.60	8.46	8.52
2954	NYSE	IAE	Wed, Dec 19, 2018	8.68	8.73	8.57	8.60
2953	NYSE	IAE	Tue, Dec 18, 2018	8.65	8.67	8.59	8.66
2952	NYSE	IAE	Mon, Dec 17, 2018	8.69	8.76	8.62	8.63
2951	NYSE	IAE	Fri, Dec 14, 2018	8.71	8.76	8.63	8.66
2950	NYSE	IAE	Thu, Dec 13, 2018	8.73	8.78	8.69	8.78
2949	NYSE	IAE	Wed, Dec 12, 2018	8.68	8.84	8.65	8.74
2948	NYSE	IAE	Tue, Dec 11, 2018	8.63	8.72	8.57	8.58
2947	NYSE	IAE	Mon, Dec 10, 2018	8.78	8.78	8.50	8.61
2946	NYSE	IAE	Fri, Dec 7, 2018	8.79	8.84	8.72	8.83
2945	NYSE	IAE	Thu, Dec 6, 2018	8.63	8.78	8.63	8.74
2944	NYSE	IAE	Tue, Dec 4, 2018	8.97	9.01	8.86	8.91
2943	NYSE	IAE	Mon, Dec 3, 2018	9.00	9.08	9.00	9.07
2942	NYSE	IAE	Fri, Nov 30, 2018	8.94	8.98	8.80	8.89
2941	NYSE	IAE	Thu, Nov 29, 2018	8.87	9.00	8.87	8.96
2940	NYSE	IAE	Wed, Nov 28, 2018	8.84	8.97	8.84	8.97
2939	NYSE	IAE	Tue, Nov 27, 2018	8.75	8.81	8.75	8.80
2938	NYSE	IAE	Mon, Nov 26, 2018	8.75	8.84	8.75	8.83
2937	NYSE	IAE	Fri, Nov 23, 2018	8.76	8.80	8.70	8.77
2936	NYSE	IAE	Wed, Nov 21, 2018	8.82	8.85	8.74	8.76
2935	NYSE	IAE	Tue, Nov 20, 2018	8.82	8.84	8.60	8.71
2934	NYSE	IAE	Mon, Nov 19, 2018	8.93	8.93	8.85	8.88
2933	NYSE	IAE	Fri, Nov 16, 2018	8.87	8.93	8.82	8.93
2932	NYSE	IAE	Thu, Nov 15, 2018	8.70	8.89	8.70	8.82
2931	NYSE	IAE	Wed, Nov 14, 2018	8.82	8.83	8.69	8.74
2930	NYSE	IAE	Tue, Nov 13, 2018	8.61	8.72	8.60	8.72
2929	NYSE	IAE	Mon, Nov 12, 2018	8.72	8.73	8.56	8.58
2928	NYSE	IAE	Fri, Nov 9, 2018	8.76	8.77	8.66	8.67
2927	NYSE	IAE	Thu, Nov 8, 2018	8.85	8.85	8.75	8.82
2926	NYSE	IAE	Wed, Nov 7, 2018	8.85	8.85	8.82	8.85
2925	NYSE	IAE	Tue, Nov 6, 2018	8.71	8.76	8.62	8.76
2924	NYSE	IAE	Mon, Nov 5, 2018	8.68	8.75	8.65	8.71
2923	NYSE	IAE	Fri, Nov 2, 2018	8.65	8.77	8.65	8.67
2922	NYSE	IAE	Thu, Nov 1, 2018	8.47	8.61	8.44	8.60
2921	NYSE	IAE	Wed, Oct 31, 2018	8.45	8.48	8.35	8.47
2920	NYSE	IAE	Tue, Oct 30, 2018	8.34	8.40	8.29	8.35
2919	NYSE	IAE	Mon, Oct 29, 2018	8.40	8.41	8.28	8.32
2918	NYSE	IAE	Fri, Oct 26, 2018	8.39	8.39	8.20	8.37
2917	NYSE	IAE	Thu, Oct 25, 2018	8.64	8.70	8.46	8.46
2916	NYSE	IAE	Wed, Oct 24, 2018	8.67	8.67	8.57	8.62
2915	NYSE	IAE	Tue, Oct 23, 2018	8.54	8.73	8.44	8.62
2914	NYSE	IAE	Mon, Oct 22, 2018	8.82	8.82	8.72	8.78
2913	NYSE	IAE	Fri, Oct 19, 2018	8.79	8.79	8.71	8.75
2912	NYSE	IAE	Thu, Oct 18, 2018	8.75	8.80	8.68	8.76
2911	NYSE	IAE	Wed, Oct 17, 2018	8.88	8.88	8.77	8.78
2910	NYSE	IAE	Tue, Oct 16, 2018	8.82	8.83	8.80	8.82
2909	NYSE	IAE	Mon, Oct 15, 2018	8.90	8.90	8.77	8.82
2908	NYSE	IAE	Fri, Oct 12, 2018	8.85	8.91	8.77	8.91
2907	NYSE	IAE	Thu, Oct 11, 2018	8.76	8.83	8.60	8.74
2906	NYSE	IAE	Wed, Oct 10, 2018	9.03	9.03	8.77	8.78
2905	NYSE	IAE	Tue, Oct 9, 2018	9.16	9.16	8.97	9.05
2904	NYSE	IAE	Mon, Oct 8, 2018	9.08	9.11	9.01	9.10
2903	NYSE	IAE	Fri, Oct 5, 2018	9.08	9.15	9.02	9.06
2902	NYSE	IAE	Thu, Oct 4, 2018	9.17	9.18	9.06	9.07
2901	NYSE	IAE	Wed, Oct 3, 2018	9.20	9.26	9.16	9.18
2900	NYSE	IAE	Tue, Oct 2, 2018	9.24	9.24	9.16	9.23
2899	NYSE	IAE	Mon, Oct 1, 2018	9.39	9.40	9.29	9.32
2898	NYSE	IAE	Fri, Sep 28, 2018	9.57	9.58	9.46	9.34
2897	NYSE	IAE	Thu, Sep 27, 2018	9.63	9.73	9.51	9.52
2896	NYSE	IAE	Wed, Sep 26, 2018	9.59	9.62	9.51	9.60
2895	NYSE	IAE	Tue, Sep 25, 2018	9.53	9.59	9.48	9.55
2894	NYSE	IAE	Mon, Sep 24, 2018	9.61	9.62	9.45	9.51
2893	NYSE	IAE	Fri, Sep 21, 2018	9.48	9.58	9.48	9.58
2892	NYSE	IAE	Thu, Sep 20, 2018	9.50	9.55	9.45	9.49
2891	NYSE	IAE	Wed, Sep 19, 2018	9.44	9.50	9.44	9.46
2890	NYSE	IAE	Tue, Sep 18, 2018	9.37	9.42	9.31	9.39
2889	NYSE	IAE	Mon, Sep 17, 2018	9.37	9.43	9.27	9.38
2888	NYSE	IAE	Fri, Sep 14, 2018	9.45	9.45	9.33	9.33
2887	NYSE	IAE	Thu, Sep 13, 2018	9.49	9.49	9.41	9.42
2886	NYSE	IAE	Wed, Sep 12, 2018	9.39	9.49	9.33	9.47
2885	NYSE	IAE	Tue, Sep 11, 2018	9.27	9.35	9.15	9.34
2884	NYSE	IAE	Mon, Sep 10, 2018	9.22	9.28	9.20	9.28
2883	NYSE	IAE	Fri, Sep 7, 2018	9.17	9.24	9.14	9.16
2882	NYSE	IAE	Thu, Sep 6, 2018	9.24	9.26	9.15	9.19
2881	NYSE	IAE	Wed, Sep 5, 2018	9.27	9.27	9.22	9.22
2880	NYSE	IAE	Tue, Sep 4, 2018	9.36	9.38	9.34	9.34
2879	NYSE	IAE	Fri, Aug 31, 2018	9.51	9.51	9.42	9.45
2878	NYSE	IAE	Thu, Aug 30, 2018	9.53	9.53	9.43	9.45
2877	NYSE	IAE	Wed, Aug 29, 2018	9.58	9.60	9.55	9.58
2876	NYSE	IAE	Tue, Aug 28, 2018	9.58	9.58	9.51	9.52
2875	NYSE	IAE	Mon, Aug 27, 2018	9.53	9.58	9.47	9.55
2874	NYSE	IAE	Fri, Aug 24, 2018	9.49	9.51	9.41	9.48
2873	NYSE	IAE	Thu, Aug 23, 2018	9.40	9.49	9.34	9.43
2872	NYSE	IAE	Wed, Aug 22, 2018	9.40	9.50	9.35	9.46
2871	NYSE	IAE	Tue, Aug 21, 2018	9.45	9.45	9.38	9.45
2870	NYSE	IAE	Mon, Aug 20, 2018	9.37	9.44	9.37	9.43
2869	NYSE	IAE	Fri, Aug 17, 2018	9.26	9.38	9.23	9.38
2868	NYSE	IAE	Thu, Aug 16, 2018	9.25	9.32	9.25	9.28
2867	NYSE	IAE	Wed, Aug 15, 2018	9.26	9.29	9.17	9.17
2866	NYSE	IAE	Tue, Aug 14, 2018	9.33	9.39	9.31	9.31
2865	NYSE	IAE	Mon, Aug 13, 2018	9.43	9.43	9.30	9.33
2864	NYSE	IAE	Fri, Aug 10, 2018	9.46	9.46	9.35	9.37
2863	NYSE	IAE	Thu, Aug 9, 2018	9.50	9.57	9.45	9.45
2862	NYSE	IAE	Wed, Aug 8, 2018	9.46	9.47	9.42	9.46
2861	NYSE	IAE	Tue, Aug 7, 2018	9.39	9.50	9.37	9.47
2860	NYSE	IAE	Mon, Aug 6, 2018	9.24	9.35	9.24	9.29
2859	NYSE	IAE	Fri, Aug 3, 2018	9.31	9.42	9.25	9.26
2858	NYSE	IAE	Thu, Aug 2, 2018	9.35	9.40	9.28	9.33
2857	NYSE	IAE	Wed, Aug 1, 2018	9.44	9.44	9.34	9.38
2856	NYSE	IAE	Tue, Jul 31, 2018	9.47	9.54	9.45	9.45
2855	NYSE	IAE	Mon, Jul 30, 2018	9.50	9.54	9.41	9.42
2854	NYSE	IAE	Fri, Jul 27, 2018	9.50	9.50	9.42	9.45
2853	NYSE	IAE	Thu, Jul 26, 2018	9.51	9.57	9.42	9.46
2852	NYSE	IAE	Wed, Jul 25, 2018	9.52	9.57	9.46	9.56
2851	NYSE	IAE	Tue, Jul 24, 2018	9.48	9.55	9.46	9.52
2850	NYSE	IAE	Mon, Jul 23, 2018	9.43	9.50	9.30	9.30
2849	NYSE	IAE	Fri, Jul 20, 2018	9.41	9.50	9.41	9.48
2848	NYSE	IAE	Thu, Jul 19, 2018	9.37	9.40	9.32	9.32
2847	NYSE	IAE	Wed, Jul 18, 2018	9.39	9.47	9.35	9.47
2846	NYSE	IAE	Tue, Jul 17, 2018	9.34	9.39	9.32	9.39
2845	NYSE	IAE	Mon, Jul 16, 2018	9.38	9.39	9.32	9.33
2844	NYSE	IAE	Fri, Jul 13, 2018	9.39	9.42	9.35	9.35
2843	NYSE	IAE	Thu, Jul 12, 2018	9.36	9.46	9.36	9.40
2842	NYSE	IAE	Wed, Jul 11, 2018	9.37	9.38	9.30	9.33
2841	NYSE	IAE	Tue, Jul 10, 2018	9.44	9.48	9.36	9.36
2840	NYSE	IAE	Mon, Jul 9, 2018	9.47	9.47	9.41	9.47
2839	NYSE	IAE	Fri, Jul 6, 2018	9.40	9.43	9.35	9.39
2838	NYSE	IAE	Thu, Jul 5, 2018	9.43	9.43	9.40	9.40
2837	NYSE	IAE	Tue, Jul 3, 2018	9.38	9.48	9.37	9.46
2836	NYSE	IAE	Mon, Jul 2, 2018	9.79	9.79	9.42	9.42
2835	NYSE	IAE	Fri, Jun 29, 2018	9.90	10.00	9.89	10.00
2834	NYSE	IAE	Thu, Jun 28, 2018	9.87	9.87	9.82	9.86
2833	NYSE	IAE	Wed, Jun 27, 2018	9.95	9.96	9.83	9.88
2832	NYSE	IAE	Tue, Jun 26, 2018	10.01	10.01	9.92	9.95
2831	NYSE	IAE	Mon, Jun 25, 2018	10.10	10.10	9.90	9.97
2830	NYSE	IAE	Fri, Jun 22, 2018	10.02	10.14	9.90	10.14
2829	NYSE	IAE	Thu, Jun 21, 2018	10.03	10.03	9.85	9.91
2828	NYSE	IAE	Wed, Jun 20, 2018	10.04	10.05	9.95	9.98
2827	NYSE	IAE	Tue, Jun 19, 2018	10.06	10.06	9.95	10.04
2826	NYSE	IAE	Mon, Jun 18, 2018	10.15	10.15	10.08	10.12
2825	NYSE	IAE	Fri, Jun 15, 2018	10.20	10.20	10.16	10.18
2824	NYSE	IAE	Thu, Jun 14, 2018	10.23	10.23	10.18	10.21
2823	NYSE	IAE	Wed, Jun 13, 2018	10.25	10.25	10.18	10.18
2822	NYSE	IAE	Tue, Jun 12, 2018	10.27	10.30	10.20	10.26
2821	NYSE	IAE	Mon, Jun 11, 2018	10.24	10.34	10.24	10.24
2820	NYSE	IAE	Fri, Jun 8, 2018	10.32	10.32	10.23	10.25
2819	NYSE	IAE	Thu, Jun 7, 2018	10.40	10.40	10.26	10.28
2818	NYSE	IAE	Wed, Jun 6, 2018	10.33	10.37	10.28	10.32
2817	NYSE	IAE	Tue, Jun 5, 2018	10.30	10.38	10.25	10.33
2816	NYSE	IAE	Mon, Jun 4, 2018	10.31	10.34	10.26	10.29
2815	NYSE	IAE	Fri, Jun 1, 2018	10.12	10.38	10.12	10.38
2814	NYSE	IAE	Thu, May 31, 2018	10.14	10.14	10.05	10.07
2813	NYSE	IAE	Wed, May 30, 2018	10.09	10.21	10.09	10.14
2812	NYSE	IAE	Tue, May 29, 2018	10.23	10.23	10.04	10.13
2811	NYSE	IAE	Fri, May 25, 2018	10.20	10.27	10.19	10.22
2810	NYSE	IAE	Thu, May 24, 2018	10.15	10.21	10.15	10.18
2809	NYSE	IAE	Wed, May 23, 2018	10.21	10.21	10.16	10.18
2808	NYSE	IAE	Tue, May 22, 2018	10.33	10.34	10.26	10.26
2807	NYSE	IAE	Mon, May 21, 2018	10.33	10.33	10.26	10.33
2806	NYSE	IAE	Fri, May 18, 2018	10.25	10.27	10.17	10.26
2805	NYSE	IAE	Thu, May 17, 2018	10.25	10.34	10.24	10.26
2804	NYSE	IAE	Wed, May 16, 2018	10.36	10.36	10.25	10.33
2803	NYSE	IAE	Tue, May 15, 2018	10.41	10.53	10.26	10.31
2802	NYSE	IAE	Mon, May 14, 2018	10.40	10.46	10.38	10.41
2801	NYSE	IAE	Fri, May 11, 2018	10.44	10.44	10.35	10.36
2800	NYSE	IAE	Thu, May 10, 2018	10.40	10.41	10.29	10.41
2799	NYSE	IAE	Wed, May 9, 2018	10.22	10.32	10.20	10.32
2798	NYSE	IAE	Tue, May 8, 2018	10.37	10.37	10.16	10.19
2797	NYSE	IAE	Mon, May 7, 2018	10.22	10.30	10.16	10.30
2796	NYSE	IAE	Fri, May 4, 2018	10.18	10.25	10.15	10.25
2795	NYSE	IAE	Thu, May 3, 2018	10.15	10.28	10.14	10.23
2794	NYSE	IAE	Wed, May 2, 2018	10.27	10.27	10.17	10.20
2793	NYSE	IAE	Tue, May 1, 2018	10.35	10.35	10.24	10.25
2792	NYSE	IAE	Mon, Apr 30, 2018	10.38	10.48	10.29	10.35
2791	NYSE	IAE	Fri, Apr 27, 2018	10.35	10.50	10.30	10.32
2790	NYSE	IAE	Thu, Apr 26, 2018	10.30	10.34	10.22	10.30
2789	NYSE	IAE	Wed, Apr 25, 2018	10.30	10.31	10.22	10.31
2788	NYSE	IAE	Tue, Apr 24, 2018	10.31	10.40	10.25	10.30
2787	NYSE	IAE	Mon, Apr 23, 2018	10.21	10.30	10.18	10.27
2786	NYSE	IAE	Fri, Apr 20, 2018	10.31	10.31	10.18	10.21
2785	NYSE	IAE	Thu, Apr 19, 2018	10.31	10.33	10.21	10.27
2784	NYSE	IAE	Wed, Apr 18, 2018	10.28	10.37	10.25	10.27
2783	NYSE	IAE	Tue, Apr 17, 2018	10.26	10.33	10.25	10.28
2782	NYSE	IAE	Mon, Apr 16, 2018	10.30	10.39	10.25	10.26
2781	NYSE	IAE	Fri, Apr 13, 2018	10.48	10.52	10.33	10.39
2780	NYSE	IAE	Thu, Apr 12, 2018	10.48	10.52	10.44	10.47
2779	NYSE	IAE	Wed, Apr 11, 2018	10.59	10.59	10.48	10.53
2778	NYSE	IAE	Tue, Apr 10, 2018	10.62	10.62	10.51	10.55
2777	NYSE	IAE	Mon, Apr 9, 2018	10.52	10.58	10.46	10.46
2776	NYSE	IAE	Fri, Apr 6, 2018	10.59	10.73	10.43	10.52
2775	NYSE	IAE	Thu, Apr 5, 2018	10.65	10.84	10.51	10.56
2774	NYSE	IAE	Wed, Apr 4, 2018	10.30	10.66	10.30	10.52
2773	NYSE	IAE	Tue, Apr 3, 2018	10.40	10.40	10.21	10.36
2772	NYSE	IAE	Mon, Apr 2, 2018	10.54	10.64	10.35	10.40
2771	NYSE	IAE	Thu, Mar 29, 2018	10.39	10.73	10.35	10.73
2770	NYSE	IAE	Wed, Mar 28, 2018	10.40	10.40	10.22	10.26
2769	NYSE	IAE	Tue, Mar 27, 2018	10.41	10.60	10.36	10.50
2768	NYSE	IAE	Mon, Mar 26, 2018	10.28	10.42	10.26	10.34
2767	NYSE	IAE	Fri, Mar 23, 2018	10.43	10.44	10.27	10.29
2766	NYSE	IAE	Thu, Mar 22, 2018	10.49	10.51	10.36	10.36
2765	NYSE	IAE	Wed, Mar 21, 2018	10.54	10.54	10.49	10.51
2764	NYSE	IAE	Tue, Mar 20, 2018	10.54	10.54	10.33	10.47
2763	NYSE	IAE	Mon, Mar 19, 2018	10.60	10.60	10.45	10.51
2762	NYSE	IAE	Fri, Mar 16, 2018	10.62	10.67	10.57	10.60
2761	NYSE	IAE	Thu, Mar 15, 2018	10.71	10.71	10.57	10.62
2760	NYSE	IAE	Wed, Mar 14, 2018	10.73	10.73	10.58	10.62
2759	NYSE	IAE	Tue, Mar 13, 2018	10.84	10.84	10.56	10.62
2758	NYSE	IAE	Mon, Mar 12, 2018	10.70	10.76	10.63	10.71
2757	NYSE	IAE	Fri, Mar 9, 2018	10.56	10.64	10.56	10.64
2756	NYSE	IAE	Thu, Mar 8, 2018	10.46	10.53	10.18	10.44
2755	NYSE	IAE	Wed, Mar 7, 2018	10.53	10.53	10.30	10.41
2754	NYSE	IAE	Tue, Mar 6, 2018	10.53	10.58	10.45	10.55
2753	NYSE	IAE	Mon, Mar 5, 2018	10.48	10.55	10.37	10.45
2752	NYSE	IAE	Fri, Mar 2, 2018	10.47	10.53	10.38	10.53
2751	NYSE	IAE	Thu, Mar 1, 2018	10.59	10.60	10.45	10.50
2750	NYSE	IAE	Wed, Feb 28, 2018	10.67	10.71	10.55	10.56
2749	NYSE	IAE	Tue, Feb 27, 2018	10.79	10.83	10.62	10.65
2748	NYSE	IAE	Mon, Feb 26, 2018	10.81	10.85	10.77	10.81
2747	NYSE	IAE	Fri, Feb 23, 2018	10.72	10.81	10.72	10.81
2746	NYSE	IAE	Thu, Feb 22, 2018	10.72	10.72	10.65	10.67
2745	NYSE	IAE	Wed, Feb 21, 2018	10.75	10.75	10.63	10.63
2744	NYSE	IAE	Tue, Feb 20, 2018	10.71	10.71	10.62	10.69
2743	NYSE	IAE	Fri, Feb 16, 2018	10.74	10.74	10.59	10.70
2742	NYSE	IAE	Thu, Feb 15, 2018	10.78	10.78	10.64	10.72
2741	NYSE	IAE	Wed, Feb 14, 2018	10.51	10.63	10.41	10.62
2740	NYSE	IAE	Tue, Feb 13, 2018	10.50	10.50	10.39	10.48
2739	NYSE	IAE	Mon, Feb 12, 2018	10.60	10.60	10.36	10.49
2738	NYSE	IAE	Fri, Feb 9, 2018	10.48	10.61	10.24	10.46
2737	NYSE	IAE	Thu, Feb 8, 2018	10.65	10.65	10.33	10.42
2736	NYSE	IAE	Wed, Feb 7, 2018	10.57	11.01	10.57	10.69
2735	NYSE	IAE	Tue, Feb 6, 2018	10.31	10.74	10.31	10.67
2734	NYSE	IAE	Mon, Feb 5, 2018	10.82	10.82	10.28	10.50
2733	NYSE	IAE	Fri, Feb 2, 2018	10.90	10.90	10.71	10.82
2732	NYSE	IAE	Thu, Feb 1, 2018	11.07	11.07	10.91	10.92
2731	NYSE	IAE	Wed, Jan 31, 2018	11.24	11.24	11.03	11.06
2730	NYSE	IAE	Tue, Jan 30, 2018	11.34	11.34	11.10	11.12
2729	NYSE	IAE	Mon, Jan 29, 2018	11.34	11.38	11.29	11.33
2728	NYSE	IAE	Fri, Jan 26, 2018	11.27	11.38	11.24	11.35
2727	NYSE	IAE	Thu, Jan 25, 2018	11.34	11.34	11.19	11.19
2726	NYSE	IAE	Wed, Jan 24, 2018	11.19	11.32	11.17	11.32
2725	NYSE	IAE	Tue, Jan 23, 2018	11.18	11.19	11.13	11.15
2724	NYSE	IAE	Mon, Jan 22, 2018	11.05	11.19	11.05	11.14
2723	NYSE	IAE	Fri, Jan 19, 2018	11.04	11.06	10.95	10.98
2722	NYSE	IAE	Thu, Jan 18, 2018	11.12	11.14	11.01	11.01
2721	NYSE	IAE	Wed, Jan 17, 2018	11.13	11.13	11.02	11.06
2720	NYSE	IAE	Tue, Jan 16, 2018	11.34	11.34	11.09	11.11
2719	NYSE	IAE	Fri, Jan 12, 2018	11.18	11.18	11.10	11.16
2718	NYSE	IAE	Thu, Jan 11, 2018	10.90	11.12	10.90	11.12
2717	NYSE	IAE	Wed, Jan 10, 2018	10.92	10.92	10.85	10.88
2716	NYSE	IAE	Tue, Jan 9, 2018	10.80	10.95	10.80	10.91
2715	NYSE	IAE	Mon, Jan 8, 2018	10.85	10.90	10.81	10.88
2714	NYSE	IAE	Fri, Jan 5, 2018	10.84	10.85	10.82	10.84
2713	NYSE	IAE	Thu, Jan 4, 2018	10.80	10.84	10.78	10.81
2712	NYSE	IAE	Wed, Jan 3, 2018	10.70	10.80	10.70	10.80
2711	NYSE	IAE	Tue, Jan 2, 2018	10.59	10.73	10.57	10.65
2710	NYSE	IAE	Fri, Dec 29, 2017	10.47	10.55	10.42	10.48
2709	NYSE	IAE	Thu, Dec 28, 2017	10.48	10.48	10.41	10.46
2708	NYSE	IAE	Wed, Dec 27, 2017	10.53	10.62	10.53	10.39
2707	NYSE	IAE	Tue, Dec 26, 2017	10.51	10.63	10.51	10.57
2706	NYSE	IAE	Fri, Dec 22, 2017	10.59	10.62	10.54	10.56
2705	NYSE	IAE	Thu, Dec 21, 2017	10.44	10.74	10.44	10.54
2704	NYSE	IAE	Wed, Dec 20, 2017	10.46	10.52	10.41	10.45
2703	NYSE	IAE	Tue, Dec 19, 2017	10.54	10.54	10.39	10.40
2702	NYSE	IAE	Mon, Dec 18, 2017	10.54	10.59	10.52	10.53
2701	NYSE	IAE	Fri, Dec 15, 2017	10.52	10.56	10.47	10.56
2700	NYSE	IAE	Thu, Dec 14, 2017	10.47	10.49	10.42	10.45
2699	NYSE	IAE	Wed, Dec 13, 2017	10.45	10.50	10.41	10.45
2698	NYSE	IAE	Tue, Dec 12, 2017	10.38	10.40	10.35	10.39
2697	NYSE	IAE	Mon, Dec 11, 2017	10.35	10.40	10.34	10.38
2696	NYSE	IAE	Fri, Dec 8, 2017	10.34	10.34	10.25	10.30
2695	NYSE	IAE	Thu, Dec 7, 2017	10.31	10.31	10.26	10.31
2694	NYSE	IAE	Wed, Dec 6, 2017	10.28	10.29	10.25	10.26
2693	NYSE	IAE	Tue, Dec 5, 2017	10.35	10.42	10.31	10.36
2692	NYSE	IAE	Mon, Dec 4, 2017	10.36	10.41	10.28	10.34
2691	NYSE	IAE	Fri, Dec 1, 2017	10.39	10.39	10.34	10.39
2690	NYSE	IAE	Thu, Nov 30, 2017	10.39	10.44	10.35	10.37
2689	NYSE	IAE	Wed, Nov 29, 2017	10.53	10.53	10.37	10.42
2688	NYSE	IAE	Tue, Nov 28, 2017	10.72	10.72	10.44	10.50
2687	NYSE	IAE	Mon, Nov 27, 2017	10.78	10.78	10.59	10.59
2686	NYSE	IAE	Fri, Nov 24, 2017	10.74	10.78	10.72	10.77
2685	NYSE	IAE	Wed, Nov 22, 2017	10.65	10.77	10.63	10.77
2684	NYSE	IAE	Tue, Nov 21, 2017	10.63	10.63	10.56	10.63
2683	NYSE	IAE	Mon, Nov 20, 2017	10.47	10.52	10.38	10.52
2682	NYSE	IAE	Fri, Nov 17, 2017	10.40	10.45	10.36	10.45
2681	NYSE	IAE	Thu, Nov 16, 2017	10.38	10.45	10.31	10.45
2680	NYSE	IAE	Wed, Nov 15, 2017	10.32	10.35	10.15	10.35
2679	NYSE	IAE	Tue, Nov 14, 2017	10.43	10.43	10.28	10.32
2678	NYSE	IAE	Mon, Nov 13, 2017	10.43	10.45	10.38	10.39
2677	NYSE	IAE	Fri, Nov 10, 2017	10.53	10.53	10.39	10.43
2676	NYSE	IAE	Thu, Nov 9, 2017	10.56	10.66	10.38	10.48
2675	NYSE	IAE	Wed, Nov 8, 2017	10.66	10.70	10.54	10.59
2674	NYSE	IAE	Tue, Nov 7, 2017	10.80	10.80	10.64	10.67
2673	NYSE	IAE	Mon, Nov 6, 2017	10.84	10.84	10.74	10.74
2672	NYSE	IAE	Fri, Nov 3, 2017	10.88	10.88	10.80	10.86
2671	NYSE	IAE	Thu, Nov 2, 2017	10.88	10.90	10.80	10.88
2670	NYSE	IAE	Wed, Nov 1, 2017	10.84	10.89	10.81	10.88
2669	NYSE	IAE	Tue, Oct 31, 2017	10.76	10.88	10.74	10.78
2668	NYSE	IAE	Mon, Oct 30, 2017	10.82	10.86	10.71	10.76
2667	NYSE	IAE	Fri, Oct 27, 2017	10.75	10.87	10.70	10.87
2666	NYSE	IAE	Thu, Oct 26, 2017	10.76	10.84	10.68	10.70
2665	NYSE	IAE	Wed, Oct 25, 2017	10.86	10.89	10.70	10.72
2664	NYSE	IAE	Tue, Oct 24, 2017	10.89	10.93	10.78	10.82
2663	NYSE	IAE	Mon, Oct 23, 2017	10.92	10.94	10.79	10.84
2662	NYSE	IAE	Fri, Oct 20, 2017	10.93	10.96	10.90	10.95
2661	NYSE	IAE	Thu, Oct 19, 2017	11.05	11.13	10.89	10.90
2660	NYSE	IAE	Wed, Oct 18, 2017	11.04	11.04	10.96	11.03
2659	NYSE	IAE	Tue, Oct 17, 2017	11.03	11.08	10.91	11.01
2658	NYSE	IAE	Mon, Oct 16, 2017	10.93	11.06	10.90	11.03
2657	NYSE	IAE	Fri, Oct 13, 2017	10.87	10.98	10.78	10.98
2656	NYSE	IAE	Thu, Oct 12, 2017	10.85	10.91	10.77	10.85
2655	NYSE	IAE	Wed, Oct 11, 2017	10.81	10.88	10.78	10.78
2654	NYSE	IAE	Tue, Oct 10, 2017	10.80	10.86	10.72	10.85
2653	NYSE	IAE	Mon, Oct 9, 2017	10.62	10.86	10.60	10.70
2652	NYSE	IAE	Fri, Oct 6, 2017	10.66	10.66	10.49	10.59
2651	NYSE	IAE	Thu, Oct 5, 2017	10.75	10.75	10.65	10.66
2650	NYSE	IAE	Wed, Oct 4, 2017	10.74	10.74	10.60	10.66
2649	NYSE	IAE	Tue, Oct 3, 2017	10.67	10.75	10.61	10.68
2648	NYSE	IAE	Mon, Oct 2, 2017	10.77	10.81	10.74	10.61
2647	NYSE	IAE	Fri, Sep 29, 2017	10.69	10.75	10.64	10.71
2646	NYSE	IAE	Thu, Sep 28, 2017	10.68	10.68	10.60	10.64
2645	NYSE	IAE	Wed, Sep 27, 2017	10.66	10.67	10.55	10.65
2644	NYSE	IAE	Tue, Sep 26, 2017	10.65	10.66	10.58	10.61
2643	NYSE	IAE	Mon, Sep 25, 2017	10.70	10.71	10.64	10.64
2642	NYSE	IAE	Fri, Sep 22, 2017	10.65	10.78	10.65	10.72
2641	NYSE	IAE	Thu, Sep 21, 2017	10.74	10.74	10.67	10.71
2640	NYSE	IAE	Wed, Sep 20, 2017	10.66	10.76	10.66	10.68
2639	NYSE	IAE	Tue, Sep 19, 2017	10.68	10.70	10.66	10.70
2638	NYSE	IAE	Mon, Sep 18, 2017	10.59	10.66	10.59	10.65
2637	NYSE	IAE	Fri, Sep 15, 2017	10.54	10.57	10.50	10.52
2636	NYSE	IAE	Thu, Sep 14, 2017	10.54	10.57	10.51	10.55
2635	NYSE	IAE	Wed, Sep 13, 2017	10.59	10.60	10.53	10.53
2634	NYSE	IAE	Tue, Sep 12, 2017	10.62	10.67	10.61	10.64
2633	NYSE	IAE	Mon, Sep 11, 2017	10.56	10.61	10.56	10.60
2632	NYSE	IAE	Fri, Sep 8, 2017	10.53	10.56	10.45	10.49
2631	NYSE	IAE	Thu, Sep 7, 2017	10.49	10.56	10.46	10.49
2630	NYSE	IAE	Wed, Sep 6, 2017	10.56	10.56	10.43	10.46
2629	NYSE	IAE	Tue, Sep 5, 2017	10.60	10.60	10.47	10.52
2628	NYSE	IAE	Fri, Sep 1, 2017	10.55	10.67	10.54	10.64
2627	NYSE	IAE	Thu, Aug 31, 2017	10.54	10.59	10.54	10.58
2626	NYSE	IAE	Wed, Aug 30, 2017	10.50	10.53	10.44	10.50
2625	NYSE	IAE	Tue, Aug 29, 2017	10.48	10.53	10.48	10.49
2624	NYSE	IAE	Mon, Aug 28, 2017	10.59	10.59	10.53	10.53
2623	NYSE	IAE	Fri, Aug 25, 2017	10.64	10.65	10.56	10.58
2622	NYSE	IAE	Thu, Aug 24, 2017	10.66	10.66	10.52	10.53
2621	NYSE	IAE	Wed, Aug 23, 2017	10.59	10.59	10.50	10.58
2620	NYSE	IAE	Tue, Aug 22, 2017	10.52	10.59	10.46	10.58
2619	NYSE	IAE	Mon, Aug 21, 2017	10.37	10.47	10.35	10.45
2618	NYSE	IAE	Fri, Aug 18, 2017	10.40	10.43	10.36	10.37
2617	NYSE	IAE	Thu, Aug 17, 2017	10.44	10.44	10.31	10.39
2616	NYSE	IAE	Wed, Aug 16, 2017	10.34	10.50	10.34	10.45
2615	NYSE	IAE	Tue, Aug 15, 2017	10.24	10.29	10.18	10.28
2614	NYSE	IAE	Mon, Aug 14, 2017	10.20	10.37	10.20	10.26
2613	NYSE	IAE	Fri, Aug 11, 2017	10.20	10.26	10.05	10.17
2612	NYSE	IAE	Thu, Aug 10, 2017	10.47	10.51	10.20	10.20
2611	NYSE	IAE	Wed, Aug 9, 2017	10.58	10.64	10.50	10.54
2610	NYSE	IAE	Tue, Aug 8, 2017	10.71	10.72	10.62	10.64
2609	NYSE	IAE	Mon, Aug 7, 2017	10.68	10.73	10.64	10.65
2608	NYSE	IAE	Fri, Aug 4, 2017	10.64	10.67	10.60	10.63
2607	NYSE	IAE	Thu, Aug 3, 2017	10.70	10.70	10.59	10.61
2606	NYSE	IAE	Wed, Aug 2, 2017	10.65	10.73	10.65	10.67
2605	NYSE	IAE	Tue, Aug 1, 2017	10.73	10.74	10.69	10.70
2604	NYSE	IAE	Mon, Jul 31, 2017	10.71	10.71	10.64	10.70
2603	NYSE	IAE	Fri, Jul 28, 2017	10.71	10.73	10.65	10.72
2602	NYSE	IAE	Thu, Jul 27, 2017	10.67	10.72	10.60	10.70
2601	NYSE	IAE	Wed, Jul 26, 2017	10.69	10.70	10.61	10.69
2600	NYSE	IAE	Tue, Jul 25, 2017	10.69	10.69	10.64	10.65
2599	NYSE	IAE	Mon, Jul 24, 2017	10.63	10.71	10.52	10.71
2598	NYSE	IAE	Fri, Jul 21, 2017	10.54	10.62	10.49	10.60
2597	NYSE	IAE	Thu, Jul 20, 2017	10.60	10.61	10.51	10.52
2596	NYSE	IAE	Wed, Jul 19, 2017	10.48	10.60	10.47	10.60
2595	NYSE	IAE	Tue, Jul 18, 2017	10.41	10.49	10.39	10.45
2594	NYSE	IAE	Mon, Jul 17, 2017	10.46	10.47	10.38	10.39
2593	NYSE	IAE	Fri, Jul 14, 2017	10.42	10.51	10.42	10.51
2592	NYSE	IAE	Thu, Jul 13, 2017	10.33	10.44	10.33	10.37
2591	NYSE	IAE	Wed, Jul 12, 2017	10.35	10.40	10.32	10.34
2590	NYSE	IAE	Tue, Jul 11, 2017	10.21	10.31	10.21	10.31
2589	NYSE	IAE	Mon, Jul 10, 2017	10.13	10.24	10.13	10.20
2588	NYSE	IAE	Fri, Jul 7, 2017	10.16	10.18	10.11	10.14
2587	NYSE	IAE	Thu, Jul 6, 2017	10.26	10.27	10.18	10.22
2586	NYSE	IAE	Wed, Jul 5, 2017	10.35	10.35	10.11	10.27
2585	NYSE	IAE	Mon, Jul 3, 2017	10.39	10.44	10.31	10.36
2584	NYSE	IAE	Fri, Jun 30, 2017	10.53	10.57	10.49	10.52
2583	NYSE	IAE	Thu, Jun 29, 2017	10.46	10.53	10.44	10.45
2582	NYSE	IAE	Wed, Jun 28, 2017	10.55	10.55	10.45	10.45
2581	NYSE	IAE	Tue, Jun 27, 2017	10.45	10.58	10.41	10.54
2580	NYSE	IAE	Mon, Jun 26, 2017	10.44	10.51	10.42	10.51
2579	NYSE	IAE	Fri, Jun 23, 2017	10.43	10.43	10.41	10.43
2578	NYSE	IAE	Thu, Jun 22, 2017	10.30	10.43	10.30	10.41
2577	NYSE	IAE	Wed, Jun 21, 2017	10.41	10.41	10.30	10.30
2576	NYSE	IAE	Tue, Jun 20, 2017	10.48	10.48	10.42	10.47
2575	NYSE	IAE	Mon, Jun 19, 2017	10.53	10.53	10.46	10.48
2574	NYSE	IAE	Fri, Jun 16, 2017	10.46	10.47	10.41	10.45
2573	NYSE	IAE	Thu, Jun 15, 2017	10.44	10.45	10.39	10.44
2572	NYSE	IAE	Wed, Jun 14, 2017	10.47	10.48	10.40	10.48
2571	NYSE	IAE	Tue, Jun 13, 2017	10.43	10.43	10.35	10.42
2570	NYSE	IAE	Mon, Jun 12, 2017	10.39	10.41	10.30	10.36
2569	NYSE	IAE	Fri, Jun 9, 2017	10.37	10.46	10.34	10.45
2568	NYSE	IAE	Thu, Jun 8, 2017	10.28	10.42	10.24	10.32
2567	NYSE	IAE	Wed, Jun 7, 2017	10.18	10.27	10.18	10.27
2566	NYSE	IAE	Tue, Jun 6, 2017	10.33	10.33	10.21	10.21
2565	NYSE	IAE	Mon, Jun 5, 2017	10.22	10.36	10.22	10.35
2564	NYSE	IAE	Fri, Jun 2, 2017	10.21	10.30	10.19	10.22
2563	NYSE	IAE	Thu, Jun 1, 2017	10.22	10.23	10.19	10.22
2562	NYSE	IAE	Wed, May 31, 2017	10.20	10.25	10.13	10.18
2561	NYSE	IAE	Tue, May 30, 2017	10.17	10.29	10.16	10.21
2560	NYSE	IAE	Fri, May 26, 2017	10.11	10.29	10.09	10.22
2559	NYSE	IAE	Thu, May 25, 2017	10.15	10.18	10.11	10.11
2558	NYSE	IAE	Wed, May 24, 2017	10.14	10.14	10.09	10.12
2557	NYSE	IAE	Tue, May 23, 2017	10.15	10.16	10.09	10.12
2556	NYSE	IAE	Mon, May 22, 2017	10.10	10.12	10.04	10.11
2555	NYSE	IAE	Fri, May 19, 2017	9.85	10.08	9.85	10.02
2554	NYSE	IAE	Thu, May 18, 2017	9.75	9.87	9.75	9.86
2553	NYSE	IAE	Wed, May 17, 2017	9.86	9.94	9.77	9.79
2552	NYSE	IAE	Tue, May 16, 2017	9.93	10.01	9.93	9.97
2551	NYSE	IAE	Mon, May 15, 2017	9.91	9.99	9.91	9.96
2550	NYSE	IAE	Fri, May 12, 2017	9.92	9.97	9.86	9.93
2549	NYSE	IAE	Thu, May 11, 2017	10.07	10.07	9.93	9.96
2548	NYSE	IAE	Wed, May 10, 2017	10.11	10.17	10.02	10.03
2547	NYSE	IAE	Tue, May 9, 2017	10.04	10.18	9.97	10.16
2546	NYSE	IAE	Mon, May 8, 2017	10.06	10.06	9.97	10.00
2545	NYSE	IAE	Fri, May 5, 2017	10.08	10.08	9.97	10.06
2544	NYSE	IAE	Thu, May 4, 2017	10.18	10.18	10.01	10.07
2543	NYSE	IAE	Wed, May 3, 2017	10.23	10.23	10.15	10.15
2542	NYSE	IAE	Tue, May 2, 2017	10.20	10.27	10.16	10.26
2541	NYSE	IAE	Mon, May 1, 2017	10.20	10.20	10.12	10.17
2540	NYSE	IAE	Fri, Apr 28, 2017	10.13	10.15	10.08	10.14
2539	NYSE	IAE	Thu, Apr 27, 2017	10.07	10.15	10.07	10.11
2538	NYSE	IAE	Wed, Apr 26, 2017	10.01	10.11	9.97	10.11
2537	NYSE	IAE	Tue, Apr 25, 2017	10.03	10.08	9.98	9.98
2536	NYSE	IAE	Mon, Apr 24, 2017	10.11	10.11	9.97	9.97
2535	NYSE	IAE	Fri, Apr 21, 2017	9.97	10.07	9.97	10.07
2534	NYSE	IAE	Thu, Apr 20, 2017	9.99	9.99	9.90	9.94
2533	NYSE	IAE	Wed, Apr 19, 2017	9.97	10.01	9.90	9.93
2532	NYSE	IAE	Tue, Apr 18, 2017	9.97	10.04	9.95	9.97
2531	NYSE	IAE	Mon, Apr 17, 2017	10.03	10.04	9.97	9.99
2530	NYSE	IAE	Thu, Apr 13, 2017	9.99	10.03	9.95	9.98
2529	NYSE	IAE	Wed, Apr 12, 2017	10.00	10.04	9.95	9.96
2528	NYSE	IAE	Tue, Apr 11, 2017	10.00	10.06	9.95	10.02
2527	NYSE	IAE	Mon, Apr 10, 2017	10.05	10.07	10.00	10.03
2526	NYSE	IAE	Fri, Apr 7, 2017	9.96	10.11	9.89	10.08
2525	NYSE	IAE	Thu, Apr 6, 2017	9.98	10.10	9.92	9.98
2524	NYSE	IAE	Wed, Apr 5, 2017	9.95	10.04	9.95	10.01
2523	NYSE	IAE	Tue, Apr 4, 2017	9.89	9.97	9.88	9.97
2522	NYSE	IAE	Mon, Apr 3, 2017	9.91	9.95	9.89	9.94
2521	NYSE	IAE	Fri, Mar 31, 2017	10.07	10.16	10.01	10.14
2520	NYSE	IAE	Thu, Mar 30, 2017	10.04	10.12	10.04	10.07
2519	NYSE	IAE	Wed, Mar 29, 2017	10.09	10.16	10.04	10.09
2518	NYSE	IAE	Tue, Mar 28, 2017	10.02	10.09	10.01	10.09
2517	NYSE	IAE	Mon, Mar 27, 2017	9.97	10.02	9.97	9.99
2516	NYSE	IAE	Fri, Mar 24, 2017	10.07	10.07	9.99	10.00
2515	NYSE	IAE	Thu, Mar 23, 2017	9.96	10.08	9.96	10.06
2514	NYSE	IAE	Wed, Mar 22, 2017	9.93	9.97	9.91	9.96
2513	NYSE	IAE	Tue, Mar 21, 2017	10.04	10.05	9.94	9.94
2512	NYSE	IAE	Mon, Mar 20, 2017	9.97	10.05	9.95	10.04
2511	NYSE	IAE	Fri, Mar 17, 2017	9.89	9.93	9.85	9.93
2510	NYSE	IAE	Thu, Mar 16, 2017	9.85	9.87	9.83	9.87
2509	NYSE	IAE	Wed, Mar 15, 2017	9.77	9.85	9.74	9.77
2508	NYSE	IAE	Tue, Mar 14, 2017	9.75	9.76	9.70	9.76
2507	NYSE	IAE	Mon, Mar 13, 2017	9.74	9.76	9.68	9.72
2506	NYSE	IAE	Fri, Mar 10, 2017	9.70	9.74	9.69	9.69
2505	NYSE	IAE	Thu, Mar 9, 2017	9.68	9.68	9.60	9.66
2504	NYSE	IAE	Wed, Mar 8, 2017	9.70	9.70	9.61	9.69
2503	NYSE	IAE	Tue, Mar 7, 2017	9.63	9.70	9.63	9.66
2502	NYSE	IAE	Mon, Mar 6, 2017	9.60	9.67	9.60	9.67
2501	NYSE	IAE	Fri, Mar 3, 2017	9.60	9.65	9.59	9.63
2500	NYSE	IAE	Thu, Mar 2, 2017	9.67	9.70	9.64	9.64
2499	NYSE	IAE	Wed, Mar 1, 2017	9.73	9.77	9.73	9.74
2498	NYSE	IAE	Tue, Feb 28, 2017	9.66	9.73	9.66	9.72
2497	NYSE	IAE	Mon, Feb 27, 2017	9.73	9.73	9.68	9.68
2496	NYSE	IAE	Fri, Feb 24, 2017	9.67	9.72	9.51	9.67
2495	NYSE	IAE	Thu, Feb 23, 2017	9.79	9.79	9.73	9.76
2494	NYSE	IAE	Wed, Feb 22, 2017	9.68	9.74	9.65	9.74
2493	NYSE	IAE	Tue, Feb 21, 2017	9.68	9.69	9.65	9.69
2492	NYSE	IAE	Fri, Feb 17, 2017	9.65	9.68	9.63	9.65
2491	NYSE	IAE	Thu, Feb 16, 2017	9.71	9.76	9.70	9.73
2490	NYSE	IAE	Wed, Feb 15, 2017	9.63	9.75	9.63	9.75
2489	NYSE	IAE	Tue, Feb 14, 2017	9.58	9.65	9.57	9.64
2488	NYSE	IAE	Mon, Feb 13, 2017	9.56	9.62	9.56	9.62
2487	NYSE	IAE	Fri, Feb 10, 2017	9.49	9.60	9.49	9.60
2486	NYSE	IAE	Thu, Feb 9, 2017	9.46	9.49	9.42	9.48
2485	NYSE	IAE	Wed, Feb 8, 2017	9.33	9.42	9.33	9.41
2484	NYSE	IAE	Tue, Feb 7, 2017	9.41	9.41	9.28	9.33
2483	NYSE	IAE	Mon, Feb 6, 2017	9.29	9.37	9.29	9.36
2482	NYSE	IAE	Fri, Feb 3, 2017	9.32	9.36	9.29	9.31
2481	NYSE	IAE	Thu, Feb 2, 2017	9.26	9.31	9.19	9.27
2480	NYSE	IAE	Wed, Feb 1, 2017	9.29	9.33	9.18	9.20
2479	NYSE	IAE	Tue, Jan 31, 2017	9.23	9.27	9.16	9.23
2478	NYSE	IAE	Mon, Jan 30, 2017	9.24	9.28	9.22	9.25
2477	NYSE	IAE	Fri, Jan 27, 2017	9.33	9.33	9.25	9.27
2476	NYSE	IAE	Thu, Jan 26, 2017	9.25	9.35	9.19	9.25
2475	NYSE	IAE	Wed, Jan 25, 2017	9.26	9.32	9.23	9.25
2474	NYSE	IAE	Tue, Jan 24, 2017	9.13	9.27	9.13	9.20
2473	NYSE	IAE	Mon, Jan 23, 2017	9.18	9.21	9.15	9.17
2472	NYSE	IAE	Fri, Jan 20, 2017	9.21	9.22	9.13	9.13
2471	NYSE	IAE	Thu, Jan 19, 2017	9.19	9.25	9.18	9.23
2470	NYSE	IAE	Wed, Jan 18, 2017	9.20	9.21	9.16	9.18
2469	NYSE	IAE	Tue, Jan 17, 2017	9.13	9.23	9.13	9.23
2468	NYSE	IAE	Fri, Jan 13, 2017	9.19	9.23	9.17	9.17
2467	NYSE	IAE	Thu, Jan 12, 2017	9.19	9.20	9.14	9.16
2466	NYSE	IAE	Wed, Jan 11, 2017	9.06	9.19	9.05	9.18
2465	NYSE	IAE	Tue, Jan 10, 2017	9.03	9.08	9.03	9.03
2464	NYSE	IAE	Mon, Jan 9, 2017	8.96	9.06	8.96	9.06
2463	NYSE	IAE	Fri, Jan 6, 2017	8.96	8.96	8.90	8.95
2462	NYSE	IAE	Thu, Jan 5, 2017	8.86	8.96	8.86	8.95
2461	NYSE	IAE	Wed, Jan 4, 2017	8.84	8.90	8.73	8.86
2460	NYSE	IAE	Tue, Jan 3, 2017	8.79	8.85	8.76	8.85
2459	NYSE	IAE	Fri, Dec 30, 2016	8.70	8.76	8.70	8.71
2458	NYSE	IAE	Thu, Dec 29, 2016	8.74	8.78	8.62	8.70
2457	NYSE	IAE	Wed, Dec 28, 2016	8.59	8.77	8.59	8.75
2456	NYSE	IAE	Tue, Dec 27, 2016	8.73	8.89	8.73	8.64
2455	NYSE	IAE	Fri, Dec 23, 2016	8.93	8.93	8.79	8.80
2454	NYSE	IAE	Thu, Dec 22, 2016	8.89	8.99	8.74	8.88
2453	NYSE	IAE	Wed, Dec 21, 2016	8.83	8.91	8.83	8.90
2452	NYSE	IAE	Tue, Dec 20, 2016	9.05	9.05	8.90	8.92
2451	NYSE	IAE	Mon, Dec 19, 2016	9.01	9.05	8.95	9.03
2450	NYSE	IAE	Fri, Dec 16, 2016	8.98	9.02	8.95	9.00
2449	NYSE	IAE	Thu, Dec 15, 2016	9.09	9.24	8.98	8.98
2448	NYSE	IAE	Wed, Dec 14, 2016	9.13	9.25	9.07	9.11
2447	NYSE	IAE	Tue, Dec 13, 2016	9.25	9.25	9.15	9.19
2446	NYSE	IAE	Mon, Dec 12, 2016	9.24	9.24	9.16	9.22
2445	NYSE	IAE	Fri, Dec 9, 2016	9.21	9.25	9.18	9.23
2444	NYSE	IAE	Thu, Dec 8, 2016	9.17	9.23	9.13	9.20
2443	NYSE	IAE	Wed, Dec 7, 2016	9.16	9.23	9.11	9.19
2442	NYSE	IAE	Tue, Dec 6, 2016	9.06	9.15	9.03	9.09
2441	NYSE	IAE	Mon, Dec 5, 2016	9.16	9.20	9.03	9.03
2440	NYSE	IAE	Fri, Dec 2, 2016	9.04	9.24	8.99	9.21
2439	NYSE	IAE	Thu, Dec 1, 2016	9.03	9.09	9.00	9.05
2438	NYSE	IAE	Wed, Nov 30, 2016	9.04	9.16	8.97	9.01
2437	NYSE	IAE	Tue, Nov 29, 2016	9.17	9.24	8.98	9.06
2436	NYSE	IAE	Mon, Nov 28, 2016	9.29	9.38	9.14	9.18
2435	NYSE	IAE	Fri, Nov 25, 2016	9.33	9.38	9.21	9.26
2434	NYSE	IAE	Wed, Nov 23, 2016	9.15	9.24	9.12	9.24
2433	NYSE	IAE	Tue, Nov 22, 2016	9.10	9.18	9.01	9.16
2432	NYSE	IAE	Mon, Nov 21, 2016	9.09	9.11	8.93	9.03
2431	NYSE	IAE	Fri, Nov 18, 2016	8.98	9.05	8.92	9.03
2430	NYSE	IAE	Thu, Nov 17, 2016	8.98	9.10	8.92	8.97
2429	NYSE	IAE	Wed, Nov 16, 2016	8.92	9.10	8.92	8.99
2428	NYSE	IAE	Tue, Nov 15, 2016	9.09	9.09	8.90	8.98
2427	NYSE	IAE	Mon, Nov 14, 2016	9.10	9.17	9.00	9.17
2426	NYSE	IAE	Fri, Nov 11, 2016	9.12	9.16	9.07	9.11
2425	NYSE	IAE	Thu, Nov 10, 2016	9.24	9.31	9.13	9.22
2424	NYSE	IAE	Wed, Nov 9, 2016	9.23	9.31	9.10	9.13
2423	NYSE	IAE	Tue, Nov 8, 2016	9.30	9.46	9.26	9.37
2422	NYSE	IAE	Mon, Nov 7, 2016	9.25	9.31	9.17	9.26
2421	NYSE	IAE	Fri, Nov 4, 2016	9.10	9.16	8.99	9.07
2420	NYSE	IAE	Thu, Nov 3, 2016	9.25	9.35	9.12	9.15
2419	NYSE	IAE	Wed, Nov 2, 2016	9.47	9.50	9.25	9.27
2418	NYSE	IAE	Tue, Nov 1, 2016	9.46	9.51	9.40	9.44
2417	NYSE	IAE	Mon, Oct 31, 2016	9.41	9.49	9.41	9.47
2416	NYSE	IAE	Fri, Oct 28, 2016	9.40	9.48	9.40	9.42
2415	NYSE	IAE	Thu, Oct 27, 2016	9.49	9.52	9.43	9.44
2414	NYSE	IAE	Wed, Oct 26, 2016	9.53	9.64	9.47	9.49
2413	NYSE	IAE	Tue, Oct 25, 2016	9.63	9.63	9.49	9.57
2412	NYSE	IAE	Mon, Oct 24, 2016	9.52	9.60	9.51	9.58
2411	NYSE	IAE	Fri, Oct 21, 2016	9.40	9.53	9.35	9.46
2410	NYSE	IAE	Thu, Oct 20, 2016	9.46	9.54	9.40	9.41
2409	NYSE	IAE	Wed, Oct 19, 2016	9.34	9.56	9.26	9.48
2408	NYSE	IAE	Tue, Oct 18, 2016	9.43	9.43	9.26	9.28
2407	NYSE	IAE	Mon, Oct 17, 2016	9.38	9.38	9.18	9.31
2406	NYSE	IAE	Fri, Oct 14, 2016	9.41	9.45	9.31	9.35
2405	NYSE	IAE	Thu, Oct 13, 2016	9.37	9.41	9.31	9.36
2404	NYSE	IAE	Wed, Oct 12, 2016	9.39	9.48	9.34	9.43
2403	NYSE	IAE	Tue, Oct 11, 2016	9.46	9.46	9.39	9.41
2402	NYSE	IAE	Mon, Oct 10, 2016	9.50	9.60	9.49	9.54
2401	NYSE	IAE	Fri, Oct 7, 2016	9.53	9.55	9.41	9.49
2400	NYSE	IAE	Thu, Oct 6, 2016	9.50	9.54	9.43	9.53
2399	NYSE	IAE	Wed, Oct 5, 2016	9.47	9.58	9.41	9.49
2398	NYSE	IAE	Tue, Oct 4, 2016	9.50	9.58	9.35	9.38
2397	NYSE	IAE	Mon, Oct 3, 2016	9.62	9.64	9.46	9.50
2396	NYSE	IAE	Fri, Sep 30, 2016	9.90	9.91	9.79	9.84
2395	NYSE	IAE	Thu, Sep 29, 2016	9.88	9.98	9.87	9.94
2394	NYSE	IAE	Wed, Sep 28, 2016	9.88	9.91	9.78	9.85
2393	NYSE	IAE	Tue, Sep 27, 2016	9.76	9.84	9.69	9.82
2392	NYSE	IAE	Mon, Sep 26, 2016	9.74	9.78	9.65	9.78
2391	NYSE	IAE	Fri, Sep 23, 2016	9.61	9.74	9.61	9.72
2390	NYSE	IAE	Thu, Sep 22, 2016	9.67	9.71	9.63	9.70
2389	NYSE	IAE	Wed, Sep 21, 2016	9.46	9.59	9.43	9.58
2388	NYSE	IAE	Tue, Sep 20, 2016	9.43	9.45	9.35	9.42
2387	NYSE	IAE	Mon, Sep 19, 2016	9.39	9.48	9.35	9.35
2386	NYSE	IAE	Fri, Sep 16, 2016	9.37	9.43	9.28	9.29
2385	NYSE	IAE	Thu, Sep 15, 2016	9.29	9.40	9.29	9.35
2384	NYSE	IAE	Wed, Sep 14, 2016	9.28	9.40	9.17	9.24
2383	NYSE	IAE	Tue, Sep 13, 2016	9.48	9.51	9.31	9.35
2382	NYSE	IAE	Mon, Sep 12, 2016	9.48	9.58	9.47	9.54
2381	NYSE	IAE	Fri, Sep 9, 2016	9.80	9.84	9.48	9.48
2380	NYSE	IAE	Thu, Sep 8, 2016	9.86	9.92	9.77	9.84
2379	NYSE	IAE	Wed, Sep 7, 2016	9.87	9.98	9.82	9.91
2378	NYSE	IAE	Tue, Sep 6, 2016	9.66	9.84	9.64	9.82
2377	NYSE	IAE	Fri, Sep 2, 2016	9.66	9.68	9.55	9.63
2376	NYSE	IAE	Thu, Sep 1, 2016	9.54	9.59	9.49	9.59
2375	NYSE	IAE	Wed, Aug 31, 2016	9.56	9.56	9.38	9.50
2374	NYSE	IAE	Tue, Aug 30, 2016	9.54	9.58	9.46	9.56
2373	NYSE	IAE	Mon, Aug 29, 2016	9.38	9.50	9.38	9.50
2372	NYSE	IAE	Fri, Aug 26, 2016	9.63	9.63	9.35	9.39
2371	NYSE	IAE	Thu, Aug 25, 2016	9.59	9.60	9.51	9.58
2370	NYSE	IAE	Wed, Aug 24, 2016	9.60	9.61	9.51	9.57
2369	NYSE	IAE	Tue, Aug 23, 2016	9.69	9.69	9.60	9.62
2368	NYSE	IAE	Mon, Aug 22, 2016	9.59	9.62	9.52	9.57
2367	NYSE	IAE	Fri, Aug 19, 2016	9.57	9.58	9.49	9.58
2366	NYSE	IAE	Thu, Aug 18, 2016	9.54	9.57	9.48	9.54
2365	NYSE	IAE	Wed, Aug 17, 2016	9.43	9.49	9.34	9.49
2364	NYSE	IAE	Tue, Aug 16, 2016	9.45	9.45	9.34	9.41
2363	NYSE	IAE	Mon, Aug 15, 2016	9.36	9.50	9.36	9.50
2362	NYSE	IAE	Fri, Aug 12, 2016	9.36	9.38	9.31	9.38
2361	NYSE	IAE	Thu, Aug 11, 2016	9.34	9.40	9.29	9.40
2360	NYSE	IAE	Wed, Aug 10, 2016	9.34	9.36	9.24	9.36
2359	NYSE	IAE	Tue, Aug 9, 2016	9.28	9.36	9.22	9.27
2358	NYSE	IAE	Mon, Aug 8, 2016	9.10	9.27	9.10	9.27
2357	NYSE	IAE	Fri, Aug 5, 2016	9.12	9.16	9.00	9.14
2356	NYSE	IAE	Thu, Aug 4, 2016	9.00	9.21	8.98	9.08
2355	NYSE	IAE	Wed, Aug 3, 2016	9.02	9.03	8.90	8.99
2354	NYSE	IAE	Tue, Aug 2, 2016	9.09	9.17	8.95	9.02
2353	NYSE	IAE	Mon, Aug 1, 2016	9.16	9.20	9.08	9.08
2352	NYSE	IAE	Fri, Jul 29, 2016	9.08	9.21	9.08	9.15
2351	NYSE	IAE	Thu, Jul 28, 2016	8.99	9.10	8.98	9.08
2350	NYSE	IAE	Wed, Jul 27, 2016	9.09	9.10	9.00	9.03
2349	NYSE	IAE	Tue, Jul 26, 2016	8.98	9.07	8.98	9.04
2348	NYSE	IAE	Mon, Jul 25, 2016	8.96	9.05	8.96	8.99
2347	NYSE	IAE	Fri, Jul 22, 2016	8.99	9.01	8.95	8.98
2346	NYSE	IAE	Thu, Jul 21, 2016	9.01	9.07	8.94	9.01
2345	NYSE	IAE	Wed, Jul 20, 2016	8.95	9.02	8.95	8.97
2344	NYSE	IAE	Tue, Jul 19, 2016	9.05	9.05	8.93	8.93
2343	NYSE	IAE	Mon, Jul 18, 2016	8.94	9.09	8.94	9.09
2342	NYSE	IAE	Fri, Jul 15, 2016	8.98	9.04	8.94	8.95
2341	NYSE	IAE	Thu, Jul 14, 2016	8.97	9.00	8.88	9.00
2340	NYSE	IAE	Wed, Jul 13, 2016	8.87	8.90	8.83	8.87
2339	NYSE	IAE	Tue, Jul 12, 2016	8.86	8.95	8.82	8.84
2338	NYSE	IAE	Mon, Jul 11, 2016	8.72	8.81	8.70	8.81
2337	NYSE	IAE	Fri, Jul 8, 2016	8.62	8.69	8.58	8.60
2336	NYSE	IAE	Thu, Jul 7, 2016	8.48	8.59	8.48	8.58
2335	NYSE	IAE	Wed, Jul 6, 2016	8.46	8.56	8.40	8.52
2334	NYSE	IAE	Tue, Jul 5, 2016	8.64	8.64	8.52	8.54
2333	NYSE	IAE	Fri, Jul 1, 2016	8.67	8.75	8.59	8.69
2332	NYSE	IAE	Thu, Jun 30, 2016	8.77	8.90	8.77	8.60
2331	NYSE	IAE	Wed, Jun 29, 2016	8.67	8.76	8.67	8.71
2330	NYSE	IAE	Tue, Jun 28, 2016	8.50	8.84	8.50	8.64
2329	NYSE	IAE	Mon, Jun 27, 2016	8.50	8.53	8.35	8.46
2328	NYSE	IAE	Fri, Jun 24, 2016	8.71	8.71	8.48	8.60
2327	NYSE	IAE	Thu, Jun 23, 2016	8.96	9.00	8.91	8.94
2326	NYSE	IAE	Wed, Jun 22, 2016	8.89	9.00	8.77	8.91
2325	NYSE	IAE	Tue, Jun 21, 2016	8.84	8.98	8.78	8.86
2324	NYSE	IAE	Mon, Jun 20, 2016	8.77	8.96	8.70	8.82
2323	NYSE	IAE	Fri, Jun 17, 2016	8.62	8.78	8.62	8.69
2322	NYSE	IAE	Thu, Jun 16, 2016	8.57	8.67	8.52	8.65
2321	NYSE	IAE	Wed, Jun 15, 2016	8.63	8.78	8.63	8.65
2320	NYSE	IAE	Tue, Jun 14, 2016	8.64	8.70	8.55	8.62
2319	NYSE	IAE	Mon, Jun 13, 2016	8.84	8.84	8.64	8.67
2318	NYSE	IAE	Fri, Jun 10, 2016	8.87	8.87	8.80	8.80
2317	NYSE	IAE	Thu, Jun 9, 2016	8.88	8.94	8.82	8.89
2316	NYSE	IAE	Wed, Jun 8, 2016	8.96	9.07	8.85	8.94
2315	NYSE	IAE	Tue, Jun 7, 2016	8.80	8.95	8.80	8.92
2314	NYSE	IAE	Mon, Jun 6, 2016	8.80	8.91	8.80	8.81
2313	NYSE	IAE	Fri, Jun 3, 2016	8.72	8.83	8.72	8.80
2312	NYSE	IAE	Thu, Jun 2, 2016	8.60	8.69	8.49	8.67
2311	NYSE	IAE	Wed, Jun 1, 2016	8.66	8.67	8.62	8.67
2310	NYSE	IAE	Tue, May 31, 2016	8.63	8.69	8.60	8.65
2309	NYSE	IAE	Fri, May 27, 2016	8.62	8.66	8.59	8.62
2308	NYSE	IAE	Thu, May 26, 2016	8.53	8.64	8.53	8.64
2307	NYSE	IAE	Wed, May 25, 2016	8.48	8.58	8.47	8.58
2306	NYSE	IAE	Tue, May 24, 2016	8.33	8.47	8.31	8.43
2305	NYSE	IAE	Mon, May 23, 2016	8.37	8.44	8.35	8.35
2304	NYSE	IAE	Fri, May 20, 2016	8.35	8.40	8.35	8.39
2303	NYSE	IAE	Thu, May 19, 2016	8.15	8.32	8.04	8.29
2302	NYSE	IAE	Wed, May 18, 2016	8.47	8.48	8.17	8.17
2301	NYSE	IAE	Tue, May 17, 2016	8.50	8.53	8.44	8.44
2300	NYSE	IAE	Mon, May 16, 2016	8.52	8.52	8.44	8.50
2299	NYSE	IAE	Fri, May 13, 2016	8.55	8.55	8.46	8.49
2298	NYSE	IAE	Thu, May 12, 2016	8.66	8.66	8.56	8.58
2297	NYSE	IAE	Wed, May 11, 2016	8.60	8.66	8.58	8.64
2296	NYSE	IAE	Tue, May 10, 2016	8.64	8.71	8.64	8.66
2295	NYSE	IAE	Mon, May 9, 2016	8.63	8.63	8.58	8.58
2294	NYSE	IAE	Fri, May 6, 2016	8.67	8.68	8.50	8.57
2293	NYSE	IAE	Thu, May 5, 2016	8.68	8.74	8.61	8.65
2292	NYSE	IAE	Wed, May 4, 2016	8.71	8.71	8.63	8.64
2291	NYSE	IAE	Tue, May 3, 2016	8.78	8.81	8.70	8.79
2290	NYSE	IAE	Mon, May 2, 2016	8.90	8.90	8.82	8.87
2289	NYSE	IAE	Fri, Apr 29, 2016	8.88	8.94	8.82	8.85
2288	NYSE	IAE	Thu, Apr 28, 2016	8.98	9.00	8.92	8.92
2287	NYSE	IAE	Wed, Apr 27, 2016	9.04	9.16	8.98	9.07
2286	NYSE	IAE	Tue, Apr 26, 2016	9.01	9.15	8.99	9.11
2285	NYSE	IAE	Mon, Apr 25, 2016	8.94	9.06	8.83	9.01
2284	NYSE	IAE	Fri, Apr 22, 2016	9.00	9.06	8.98	8.99
2283	NYSE	IAE	Thu, Apr 21, 2016	9.03	9.06	9.01	9.03
2282	NYSE	IAE	Wed, Apr 20, 2016	9.10	9.11	8.98	9.01
2281	NYSE	IAE	Tue, Apr 19, 2016	9.19	9.22	9.07	9.14
2280	NYSE	IAE	Mon, Apr 18, 2016	8.93	9.18	8.93	9.14
2279	NYSE	IAE	Fri, Apr 15, 2016	9.14	9.14	8.93	8.99
2278	NYSE	IAE	Thu, Apr 14, 2016	9.01	9.05	8.97	9.05
2277	NYSE	IAE	Wed, Apr 13, 2016	8.87	9.01	8.87	9.01
2276	NYSE	IAE	Tue, Apr 12, 2016	8.68	8.83	8.68	8.81
2275	NYSE	IAE	Mon, Apr 11, 2016	8.72	8.74	8.63	8.67
2274	NYSE	IAE	Fri, Apr 8, 2016	8.85	8.85	8.63	8.63
2273	NYSE	IAE	Thu, Apr 7, 2016	8.63	8.71	8.56	8.71
2272	NYSE	IAE	Wed, Apr 6, 2016	8.60	8.72	8.55	8.72
2271	NYSE	IAE	Tue, Apr 5, 2016	8.76	8.76	8.76	8.57
2270	NYSE	IAE	Mon, Apr 4, 2016	8.83	8.92	8.73	8.76
2269	NYSE	IAE	Fri, Apr 1, 2016	8.87	8.94	8.76	8.89
2268	NYSE	IAE	Thu, Mar 31, 2016	9.06	9.24	9.06	9.24
2267	NYSE	IAE	Wed, Mar 30, 2016	9.00	9.15	9.00	9.11
2266	NYSE	IAE	Tue, Mar 29, 2016	8.90	8.96	8.86	8.97
2265	NYSE	IAE	Mon, Mar 28, 2016	8.93	8.93	8.88	8.90
2264	NYSE	IAE	Thu, Mar 24, 2016	8.98	9.00	8.91	8.95
2263	NYSE	IAE	Wed, Mar 23, 2016	9.09	9.09	8.96	9.00
2262	NYSE	IAE	Tue, Mar 22, 2016	9.13	9.13	9.02	9.09
2261	NYSE	IAE	Mon, Mar 21, 2016	9.04	9.15	9.04	9.13
2260	NYSE	IAE	Fri, Mar 18, 2016	9.10	9.18	9.06	9.07
2259	NYSE	IAE	Thu, Mar 17, 2016	8.91	9.10	8.90	9.07
2258	NYSE	IAE	Wed, Mar 16, 2016	8.65	8.93	8.56	8.91
2257	NYSE	IAE	Tue, Mar 15, 2016	8.83	8.83	8.83	8.73
2256	NYSE	IAE	Mon, Mar 14, 2016	8.90	8.92	8.81	8.86
2255	NYSE	IAE	Fri, Mar 11, 2016	8.80	8.80	8.80	8.90
2254	NYSE	IAE	Thu, Mar 10, 2016	8.78	8.78	8.78	8.80
2253	NYSE	IAE	Wed, Mar 9, 2016	8.71	8.83	8.71	8.78
2252	NYSE	IAE	Tue, Mar 8, 2016	8.78	8.78	8.65	8.71
2251	NYSE	IAE	Mon, Mar 7, 2016	8.71	8.80	8.63	8.80
2250	NYSE	IAE	Fri, Mar 4, 2016	8.66	8.79	8.65	8.75
2249	NYSE	IAE	Thu, Mar 3, 2016	8.51	8.69	8.51	8.63
2248	NYSE	IAE	Wed, Mar 2, 2016	8.39	8.56	8.39	8.55
2247	NYSE	IAE	Tue, Mar 1, 2016	8.18	8.35	8.18	8.32
2246	NYSE	IAE	Mon, Feb 29, 2016	8.10	8.18	8.08	8.16
2245	NYSE	IAE	Fri, Feb 26, 2016	8.15	8.21	8.11	8.11
2244	NYSE	IAE	Thu, Feb 25, 2016	8.10	8.15	8.05	8.13
2243	NYSE	IAE	Wed, Feb 24, 2016	7.93	8.12	7.93	8.11
2242	NYSE	IAE	Tue, Feb 23, 2016	8.10	8.11	8.04	8.08
2241	NYSE	IAE	Mon, Feb 22, 2016	8.09	8.15	8.01	8.07
2240	NYSE	IAE	Fri, Feb 19, 2016	7.88	7.98	7.79	7.92
2239	NYSE	IAE	Thu, Feb 18, 2016	7.95	8.08	7.94	7.97
2238	NYSE	IAE	Wed, Feb 17, 2016	7.83	8.01	7.83	7.95
2237	NYSE	IAE	Tue, Feb 16, 2016	7.83	7.89	7.72	7.80
2236	NYSE	IAE	Fri, Feb 12, 2016	7.74	7.74	7.59	7.65
2235	NYSE	IAE	Thu, Feb 11, 2016	7.65	7.82	7.60	7.66
2234	NYSE	IAE	Wed, Feb 10, 2016	7.88	8.03	7.84	7.86
2233	NYSE	IAE	Tue, Feb 9, 2016	7.85	7.98	7.82	7.87
2232	NYSE	IAE	Mon, Feb 8, 2016	8.06	8.14	7.89	7.97
2231	NYSE	IAE	Fri, Feb 5, 2016	8.21	8.27	8.14	8.14
2230	NYSE	IAE	Thu, Feb 4, 2016	8.19	8.38	8.19	8.27
2229	NYSE	IAE	Wed, Feb 3, 2016	8.24	8.26	8.15	8.23
2228	NYSE	IAE	Tue, Feb 2, 2016	8.27	8.31	8.20	8.20
2227	NYSE	IAE	Mon, Feb 1, 2016	8.26	8.46	8.26	8.40
2226	NYSE	IAE	Fri, Jan 29, 2016	8.39	8.49	8.34	8.41
2225	NYSE	IAE	Thu, Jan 28, 2016	8.45	8.48	8.29	8.29
2224	NYSE	IAE	Wed, Jan 27, 2016	8.46	8.52	8.32	8.35
2223	NYSE	IAE	Tue, Jan 26, 2016	8.34	8.59	8.34	8.50
2222	NYSE	IAE	Mon, Jan 25, 2016	8.36	8.47	8.15	8.41
2221	NYSE	IAE	Fri, Jan 22, 2016	8.23	8.39	8.16	8.39
2220	NYSE	IAE	Thu, Jan 21, 2016	7.94	8.13	7.80	8.13
2219	NYSE	IAE	Wed, Jan 20, 2016	7.96	8.08	7.66	7.80
2218	NYSE	IAE	Tue, Jan 19, 2016	8.03	8.15	7.92	8.15
2217	NYSE	IAE	Fri, Jan 15, 2016	7.82	8.04	7.82	8.00
2216	NYSE	IAE	Thu, Jan 14, 2016	8.05	8.19	7.87	8.14
2215	NYSE	IAE	Wed, Jan 13, 2016	8.19	8.22	8.05	8.08
2214	NYSE	IAE	Tue, Jan 12, 2016	8.26	8.27	8.10	8.17
2213	NYSE	IAE	Mon, Jan 11, 2016	8.35	8.35	8.13	8.20
2212	NYSE	IAE	Fri, Jan 8, 2016	8.31	8.35	8.26	8.27
2211	NYSE	IAE	Thu, Jan 7, 2016	8.33	8.45	8.33	8.36
2210	NYSE	IAE	Wed, Jan 6, 2016	8.57	8.63	8.56	8.56
2209	NYSE	IAE	Tue, Jan 5, 2016	8.80	8.83	8.65	8.69
2208	NYSE	IAE	Mon, Jan 4, 2016	8.85	8.90	8.69	8.70
2207	NYSE	IAE	Thu, Dec 31, 2015	9.03	9.05	8.90	9.03
2206	NYSE	IAE	Wed, Dec 30, 2015	9.00	9.03	8.96	9.03
2205	NYSE	IAE	Tue, Dec 29, 2015	8.99	9.04	8.89	9.02
2204	NYSE	IAE	Mon, Dec 28, 2015	9.26	9.26	9.12	9.18
2203	NYSE	IAE	Thu, Dec 24, 2015	9.30	9.33	9.28	9.29
2202	NYSE	IAE	Wed, Dec 23, 2015	9.20	9.28	9.17	9.28
2201	NYSE	IAE	Tue, Dec 22, 2015	9.02	9.10	8.97	9.09
2200	NYSE	IAE	Mon, Dec 21, 2015	9.07	9.07	8.97	8.98
2199	NYSE	IAE	Fri, Dec 18, 2015	9.07	9.07	8.95	9.02
2198	NYSE	IAE	Thu, Dec 17, 2015	9.13	9.13	8.94	9.03
2197	NYSE	IAE	Wed, Dec 16, 2015	8.87	9.04	8.87	9.04
2196	NYSE	IAE	Tue, Dec 15, 2015	8.94	8.94	8.83	8.87
2195	NYSE	IAE	Mon, Dec 14, 2015	8.89	8.89	8.62	8.86
2194	NYSE	IAE	Fri, Dec 11, 2015	8.86	8.92	8.83	8.87
2193	NYSE	IAE	Thu, Dec 10, 2015	9.00	9.02	8.90	9.00
2192	NYSE	IAE	Wed, Dec 9, 2015	9.12	9.14	9.02	9.03
2191	NYSE	IAE	Tue, Dec 8, 2015	9.03	9.08	9.02	9.08
2190	NYSE	IAE	Mon, Dec 7, 2015	9.20	9.21	9.13	9.13
2189	NYSE	IAE	Fri, Dec 4, 2015	9.26	9.28	9.06	9.28
2188	NYSE	IAE	Thu, Dec 3, 2015	9.28	9.30	9.21	9.29
2187	NYSE	IAE	Wed, Dec 2, 2015	9.34	9.38	9.25	9.25
2186	NYSE	IAE	Tue, Dec 1, 2015	9.30	9.37	9.30	9.34
2185	NYSE	IAE	Mon, Nov 30, 2015	9.17	9.29	9.12	9.29
2184	NYSE	IAE	Fri, Nov 27, 2015	9.26	9.26	9.18	9.18
2183	NYSE	IAE	Wed, Nov 25, 2015	9.38	9.38	9.29	9.32
2182	NYSE	IAE	Tue, Nov 24, 2015	9.33	9.39	9.28	9.36
2181	NYSE	IAE	Mon, Nov 23, 2015	9.45	9.47	9.38	9.45
2180	NYSE	IAE	Fri, Nov 20, 2015	9.40	9.49	9.40	9.44
2179	NYSE	IAE	Thu, Nov 19, 2015	9.15	9.38	9.12	9.38
2178	NYSE	IAE	Wed, Nov 18, 2015	9.14	9.19	9.07	9.17
2177	NYSE	IAE	Tue, Nov 17, 2015	9.16	9.21	9.08	9.17
2176	NYSE	IAE	Mon, Nov 16, 2015	9.06	9.17	9.02	9.13
2175	NYSE	IAE	Fri, Nov 13, 2015	9.18	9.18	9.05	9.06
2174	NYSE	IAE	Thu, Nov 12, 2015	9.19	9.28	9.18	9.19
2173	NYSE	IAE	Wed, Nov 11, 2015	9.26	9.35	9.25	9.25
2172	NYSE	IAE	Tue, Nov 10, 2015	9.28	9.29	9.23	9.27
2171	NYSE	IAE	Mon, Nov 9, 2015	9.33	9.37	9.27	9.33
2170	NYSE	IAE	Fri, Nov 6, 2015	9.39	9.45	9.39	9.41
2169	NYSE	IAE	Thu, Nov 5, 2015	9.57	9.57	9.45	9.52
2168	NYSE	IAE	Wed, Nov 4, 2015	9.55	9.58	9.50	9.58
2167	NYSE	IAE	Tue, Nov 3, 2015	9.30	9.51	9.30	9.51
2166	NYSE	IAE	Mon, Nov 2, 2015	9.16	9.30	9.16	9.26
2165	NYSE	IAE	Fri, Oct 30, 2015	9.23	9.28	9.18	9.20
2164	NYSE	IAE	Thu, Oct 29, 2015	9.20	9.24	9.18	9.20
2163	NYSE	IAE	Wed, Oct 28, 2015	9.31	9.32	9.27	9.30
2162	NYSE	IAE	Tue, Oct 27, 2015	9.33	9.39	9.23	9.31
2161	NYSE	IAE	Mon, Oct 26, 2015	9.47	9.51	9.37	9.39
2160	NYSE	IAE	Fri, Oct 23, 2015	9.43	9.59	9.41	9.51
2159	NYSE	IAE	Thu, Oct 22, 2015	9.20	9.37	9.19	9.35
2158	NYSE	IAE	Wed, Oct 21, 2015	9.38	9.43	9.23	9.24
2157	NYSE	IAE	Tue, Oct 20, 2015	9.37	9.49	9.33	9.42
2156	NYSE	IAE	Mon, Oct 19, 2015	9.34	9.40	9.33	9.35
2155	NYSE	IAE	Fri, Oct 16, 2015	9.32	9.44	9.29	9.44
2154	NYSE	IAE	Thu, Oct 15, 2015	9.23	9.30	9.20	9.30
2153	NYSE	IAE	Wed, Oct 14, 2015	9.23	9.27	9.15	9.16
2152	NYSE	IAE	Tue, Oct 13, 2015	9.14	9.19	9.11	9.17
2151	NYSE	IAE	Mon, Oct 12, 2015	9.15	9.25	9.13	9.21
2150	NYSE	IAE	Fri, Oct 9, 2015	9.05	9.21	9.04	9.21
2149	NYSE	IAE	Thu, Oct 8, 2015	8.86	9.05	8.86	9.03
2148	NYSE	IAE	Wed, Oct 7, 2015	8.92	9.05	8.83	8.97
2147	NYSE	IAE	Tue, Oct 6, 2015	8.80	8.85	8.72	8.83
2146	NYSE	IAE	Mon, Oct 5, 2015	8.62	8.84	8.61	8.81
2145	NYSE	IAE	Fri, Oct 2, 2015	8.39	8.68	8.39	8.58
2144	NYSE	IAE	Thu, Oct 1, 2015	8.41	8.51	8.37	8.50
2143	NYSE	IAE	Wed, Sep 30, 2015	8.63	8.81	8.46	8.56
2142	NYSE	IAE	Tue, Sep 29, 2015	8.58	8.60	8.43	8.43
2141	NYSE	IAE	Mon, Sep 28, 2015	8.86	8.86	8.57	8.58
2140	NYSE	IAE	Fri, Sep 25, 2015	8.91	9.03	8.80	8.86
2139	NYSE	IAE	Thu, Sep 24, 2015	8.87	8.91	8.81	8.88
2138	NYSE	IAE	Wed, Sep 23, 2015	8.94	9.05	8.91	8.92
2137	NYSE	IAE	Tue, Sep 22, 2015	8.96	9.00	8.90	8.95
2136	NYSE	IAE	Mon, Sep 21, 2015	9.14	9.29	9.10	9.11
2135	NYSE	IAE	Fri, Sep 18, 2015	9.11	9.30	9.07	9.12
2134	NYSE	IAE	Thu, Sep 17, 2015	9.21	9.36	9.20	9.20
2133	NYSE	IAE	Wed, Sep 16, 2015	9.20	9.27	9.17	9.24
2132	NYSE	IAE	Tue, Sep 15, 2015	9.03	9.18	8.99	9.17
2131	NYSE	IAE	Mon, Sep 14, 2015	9.03	9.10	9.00	9.06
2130	NYSE	IAE	Fri, Sep 11, 2015	9.00	9.05	8.96	9.04
2129	NYSE	IAE	Thu, Sep 10, 2015	8.94	9.04	8.92	9.02
2128	NYSE	IAE	Wed, Sep 9, 2015	9.06	9.08	8.87	8.89
2127	NYSE	IAE	Tue, Sep 8, 2015	8.85	8.92	8.82	8.88
2126	NYSE	IAE	Fri, Sep 4, 2015	8.69	8.74	8.63	8.65
2125	NYSE	IAE	Thu, Sep 3, 2015	8.88	8.93	8.82	8.83
2124	NYSE	IAE	Wed, Sep 2, 2015	8.91	8.98	8.84	8.85
2123	NYSE	IAE	Tue, Sep 1, 2015	8.80	8.92	8.75	8.83
2122	NYSE	IAE	Mon, Aug 31, 2015	9.06	9.09	8.91	8.95
2121	NYSE	IAE	Fri, Aug 28, 2015	9.27	9.27	8.89	9.16
2120	NYSE	IAE	Thu, Aug 27, 2015	9.05	9.34	9.05	9.23
2119	NYSE	IAE	Wed, Aug 26, 2015	9.00	9.05	8.75	9.00
2118	NYSE	IAE	Tue, Aug 25, 2015	8.95	8.95	8.45	8.77
2117	NYSE	IAE	Mon, Aug 24, 2015	8.44	8.72	8.02	8.53
2116	NYSE	IAE	Fri, Aug 21, 2015	9.22	9.30	8.93	8.96
2115	NYSE	IAE	Thu, Aug 20, 2015	9.52	9.64	9.40	9.43
2114	NYSE	IAE	Wed, Aug 19, 2015	9.61	9.72	9.54	9.66
2113	NYSE	IAE	Tue, Aug 18, 2015	9.50	9.68	9.50	9.63
2112	NYSE	IAE	Mon, Aug 17, 2015	9.73	9.85	9.70	9.76
2111	NYSE	IAE	Fri, Aug 14, 2015	9.89	9.98	9.80	9.82
2110	NYSE	IAE	Thu, Aug 13, 2015	10.06	10.07	9.88	9.91
2109	NYSE	IAE	Wed, Aug 12, 2015	10.05	10.13	10.03	10.10
2108	NYSE	IAE	Tue, Aug 11, 2015	10.15	10.23	10.08	10.20
2107	NYSE	IAE	Mon, Aug 10, 2015	10.31	10.36	10.31	10.33
2106	NYSE	IAE	Fri, Aug 7, 2015	10.22	10.39	10.19	10.30
2105	NYSE	IAE	Thu, Aug 6, 2015	10.33	10.41	10.22	10.24
2104	NYSE	IAE	Wed, Aug 5, 2015	10.31	10.48	10.31	10.32
2103	NYSE	IAE	Tue, Aug 4, 2015	10.28	10.43	10.28	10.35
2102	NYSE	IAE	Mon, Aug 3, 2015	10.32	10.37	10.20	10.28
2101	NYSE	IAE	Fri, Jul 31, 2015	10.38	10.59	10.32	10.37
2100	NYSE	IAE	Thu, Jul 30, 2015	10.42	10.54	10.26	10.32
2099	NYSE	IAE	Wed, Jul 29, 2015	10.38	10.60	10.28	10.30
2098	NYSE	IAE	Tue, Jul 28, 2015	10.43	10.58	10.18	10.25
2097	NYSE	IAE	Mon, Jul 27, 2015	10.65	10.67	10.21	10.30
2096	NYSE	IAE	Fri, Jul 24, 2015	10.93	10.96	10.77	10.78
2095	NYSE	IAE	Thu, Jul 23, 2015	10.97	11.03	10.88	10.96
2094	NYSE	IAE	Wed, Jul 22, 2015	11.06	11.08	10.95	11.05
2093	NYSE	IAE	Tue, Jul 21, 2015	11.07	11.20	11.03	11.11
2092	NYSE	IAE	Mon, Jul 20, 2015	11.12	11.12	11.00	11.01
2091	NYSE	IAE	Fri, Jul 17, 2015	11.25	11.27	11.04	11.16
2090	NYSE	IAE	Thu, Jul 16, 2015	11.10	11.28	11.10	11.23
2089	NYSE	IAE	Wed, Jul 15, 2015	11.13	11.16	10.98	11.01
2088	NYSE	IAE	Tue, Jul 14, 2015	11.06	11.18	11.00	11.18
2087	NYSE	IAE	Mon, Jul 13, 2015	11.14	11.14	10.86	11.09
2086	NYSE	IAE	Fri, Jul 10, 2015	10.99	11.09	10.97	11.07
2085	NYSE	IAE	Thu, Jul 9, 2015	10.97	10.97	10.69	10.83
2084	NYSE	IAE	Wed, Jul 8, 2015	11.05	11.05	10.65	10.74
2083	NYSE	IAE	Tue, Jul 7, 2015	11.26	11.30	10.97	11.27
2082	NYSE	IAE	Mon, Jul 6, 2015	11.44	11.55	11.26	11.36
2081	NYSE	IAE	Thu, Jul 2, 2015	11.72	11.72	11.55	11.66
2080	NYSE	IAE	Wed, Jul 1, 2015	11.63	11.92	11.63	11.68
2079	NYSE	IAE	Tue, Jun 30, 2015	11.91	11.96	11.75	11.87
2078	NYSE	IAE	Mon, Jun 29, 2015	11.89	11.96	11.70	11.74
2077	NYSE	IAE	Fri, Jun 26, 2015	11.95	12.04	11.90	12.02
2076	NYSE	IAE	Thu, Jun 25, 2015	11.93	12.01	11.92	11.99
2075	NYSE	IAE	Wed, Jun 24, 2015	11.96	12.09	11.82	11.89
2074	NYSE	IAE	Tue, Jun 23, 2015	11.85	12.00	11.81	11.97
2073	NYSE	IAE	Mon, Jun 22, 2015	11.99	12.03	11.76	11.78
2072	NYSE	IAE	Fri, Jun 19, 2015	11.98	11.99	11.77	11.84
2071	NYSE	IAE	Thu, Jun 18, 2015	11.83	12.15	11.83	11.96
2070	NYSE	IAE	Wed, Jun 17, 2015	11.57	11.81	11.57	11.74
2069	NYSE	IAE	Tue, Jun 16, 2015	11.58	11.69	11.54	11.57
2068	NYSE	IAE	Mon, Jun 15, 2015	11.55	11.70	11.39	11.55
2067	NYSE	IAE	Fri, Jun 12, 2015	11.49	11.65	11.39	11.52
2066	NYSE	IAE	Thu, Jun 11, 2015	11.41	11.48	11.38	11.45
2065	NYSE	IAE	Wed, Jun 10, 2015	11.30	11.43	11.30	11.39
2064	NYSE	IAE	Tue, Jun 9, 2015	11.24	11.33	11.20	11.24
2063	NYSE	IAE	Mon, Jun 8, 2015	11.37	11.41	11.27	11.29
2062	NYSE	IAE	Fri, Jun 5, 2015	11.44	11.54	11.27	11.32
2061	NYSE	IAE	Thu, Jun 4, 2015	11.60	11.67	11.51	11.54
2060	NYSE	IAE	Wed, Jun 3, 2015	11.70	11.80	11.68	11.69
2059	NYSE	IAE	Tue, Jun 2, 2015	11.72	11.79	11.59	11.67
2058	NYSE	IAE	Mon, Jun 1, 2015	11.82	11.90	11.70	11.73
2057	NYSE	IAE	Fri, May 29, 2015	11.85	11.85	11.79	11.79
2056	NYSE	IAE	Thu, May 28, 2015	11.96	11.96	11.80	11.85
2055	NYSE	IAE	Wed, May 27, 2015	12.05	12.08	12.00	12.04
2054	NYSE	IAE	Tue, May 26, 2015	12.07	12.17	12.01	12.06
2053	NYSE	IAE	Fri, May 22, 2015	12.20	12.40	12.00	12.01
2052	NYSE	IAE	Thu, May 21, 2015	12.07	12.22	12.00	12.14
2051	NYSE	IAE	Wed, May 20, 2015	11.91	12.25	11.87	12.12
2050	NYSE	IAE	Tue, May 19, 2015	11.92	11.93	11.85	11.93
2049	NYSE	IAE	Mon, May 18, 2015	11.85	11.91	11.82	11.90
2048	NYSE	IAE	Fri, May 15, 2015	11.92	11.97	11.90	11.95
2047	NYSE	IAE	Thu, May 14, 2015	11.88	11.93	11.81	11.88
2046	NYSE	IAE	Wed, May 13, 2015	11.79	11.96	11.79	11.85
2045	NYSE	IAE	Tue, May 12, 2015	11.78	11.85	11.78	11.78
2044	NYSE	IAE	Mon, May 11, 2015	11.86	11.87	11.68	11.83
2043	NYSE	IAE	Fri, May 8, 2015	11.84	11.94	11.84	11.89
2042	NYSE	IAE	Thu, May 7, 2015	11.89	11.93	11.81	11.84
2041	NYSE	IAE	Wed, May 6, 2015	12.03	12.05	11.87	11.91
2040	NYSE	IAE	Tue, May 5, 2015	12.10	12.18	11.99	12.00
2039	NYSE	IAE	Mon, May 4, 2015	12.14	12.25	12.08	12.08
2038	NYSE	IAE	Fri, May 1, 2015	12.13	12.34	12.06	12.09
2037	NYSE	IAE	Thu, Apr 30, 2015	12.15	12.31	12.06	12.08
2036	NYSE	IAE	Wed, Apr 29, 2015	12.26	12.30	12.07	12.19
2035	NYSE	IAE	Tue, Apr 28, 2015	12.25	12.39	12.25	12.33
2034	NYSE	IAE	Mon, Apr 27, 2015	12.35	12.50	12.23	12.24
2033	NYSE	IAE	Fri, Apr 24, 2015	12.17	12.33	12.16	12.30
2032	NYSE	IAE	Thu, Apr 23, 2015	12.00	12.11	12.00	12.10
2031	NYSE	IAE	Wed, Apr 22, 2015	11.99	12.01	11.95	12.00
2030	NYSE	IAE	Tue, Apr 21, 2015	12.00	12.03	11.90	11.99
2029	NYSE	IAE	Mon, Apr 20, 2015	11.97	12.00	11.88	12.00
2028	NYSE	IAE	Fri, Apr 17, 2015	11.91	11.97	11.84	11.92
2027	NYSE	IAE	Thu, Apr 16, 2015	11.93	12.07	11.93	12.06
2026	NYSE	IAE	Wed, Apr 15, 2015	11.82	11.90	11.80	11.89
2025	NYSE	IAE	Tue, Apr 14, 2015	11.77	11.84	11.77	11.84
2024	NYSE	IAE	Mon, Apr 13, 2015	11.84	11.85	11.73	11.74
2023	NYSE	IAE	Fri, Apr 10, 2015	11.85	11.89	11.80	11.85
2022	NYSE	IAE	Thu, Apr 9, 2015	11.71	11.84	11.70	11.84
2021	NYSE	IAE	Wed, Apr 8, 2015	11.61	11.70	11.61	11.66
2020	NYSE	IAE	Tue, Apr 7, 2015	11.53	11.55	11.49	11.53
2019	NYSE	IAE	Mon, Apr 6, 2015	11.40	11.57	11.40	11.48
2018	NYSE	IAE	Thu, Apr 2, 2015	11.35	11.43	11.28	11.40
2017	NYSE	IAE	Wed, Apr 1, 2015	11.36	11.47	11.30	11.33
2016	NYSE	IAE	Tue, Mar 31, 2015	11.61	11.77	11.55	11.58
2015	NYSE	IAE	Mon, Mar 30, 2015	11.71	11.72	11.60	11.63
2014	NYSE	IAE	Fri, Mar 27, 2015	11.70	11.82	11.66	11.70
2013	NYSE	IAE	Thu, Mar 26, 2015	11.69	11.76	11.66	11.70
2012	NYSE	IAE	Wed, Mar 25, 2015	11.79	11.89	11.73	11.73
2011	NYSE	IAE	Tue, Mar 24, 2015	11.76	11.79	11.71	11.79
2010	NYSE	IAE	Mon, Mar 23, 2015	11.75	11.79	11.69	11.76
2009	NYSE	IAE	Fri, Mar 20, 2015	11.70	11.78	11.69	11.75
2008	NYSE	IAE	Thu, Mar 19, 2015	11.65	11.72	11.57	11.66
2007	NYSE	IAE	Wed, Mar 18, 2015	11.42	11.65	11.42	11.64
2006	NYSE	IAE	Tue, Mar 17, 2015	11.47	11.51	11.40	11.51
2005	NYSE	IAE	Mon, Mar 16, 2015	11.45	11.54	11.42	11.47
2004	NYSE	IAE	Fri, Mar 13, 2015	11.50	11.54	11.40	11.43
2003	NYSE	IAE	Thu, Mar 12, 2015	11.53	11.62	11.52	11.55
2002	NYSE	IAE	Wed, Mar 11, 2015	11.50	11.57	11.43	11.44
2001	NYSE	IAE	Tue, Mar 10, 2015	11.59	11.63	11.46	11.46
2000	NYSE	IAE	Mon, Mar 9, 2015	11.75	11.79	11.65	11.65
1999	NYSE	IAE	Fri, Mar 6, 2015	11.80	11.82	11.65	11.72
1998	NYSE	IAE	Thu, Mar 5, 2015	11.94	11.94	11.80	11.85
1997	NYSE	IAE	Wed, Mar 4, 2015	11.97	11.97	11.82	11.90
1996	NYSE	IAE	Tue, Mar 3, 2015	11.96	12.01	11.90	11.93
1995	NYSE	IAE	Mon, Mar 2, 2015	11.89	11.99	11.86	11.97
1994	NYSE	IAE	Fri, Feb 27, 2015	11.81	12.03	11.77	11.89
1993	NYSE	IAE	Thu, Feb 26, 2015	11.74	11.86	11.74	11.83
1992	NYSE	IAE	Wed, Feb 25, 2015	11.71	11.84	11.71	11.76
1991	NYSE	IAE	Tue, Feb 24, 2015	11.64	11.75	11.64	11.75
1990	NYSE	IAE	Mon, Feb 23, 2015	11.68	11.70	11.61	11.63
1989	NYSE	IAE	Fri, Feb 20, 2015	11.66	11.78	11.66	11.66
1988	NYSE	IAE	Thu, Feb 19, 2015	11.61	11.76	11.60	11.66
1987	NYSE	IAE	Wed, Feb 18, 2015	11.63	11.64	11.56	11.64
1986	NYSE	IAE	Tue, Feb 17, 2015	11.63	11.69	11.58	11.62
1985	NYSE	IAE	Fri, Feb 13, 2015	11.59	11.67	11.53	11.66
1984	NYSE	IAE	Thu, Feb 12, 2015	11.47	11.59	11.47	11.55
1983	NYSE	IAE	Wed, Feb 11, 2015	11.52	11.54	11.47	11.50
1982	NYSE	IAE	Tue, Feb 10, 2015	11.55	11.60	11.51	11.58
1981	NYSE	IAE	Mon, Feb 9, 2015	11.58	11.61	11.54	11.55
1980	NYSE	IAE	Fri, Feb 6, 2015	11.71	11.74	11.57	11.57
1979	NYSE	IAE	Thu, Feb 5, 2015	11.70	11.78	11.70	11.74
1978	NYSE	IAE	Wed, Feb 4, 2015	11.70	11.77	11.67	11.73
1977	NYSE	IAE	Tue, Feb 3, 2015	11.58	11.73	11.58	11.69
1976	NYSE	IAE	Mon, Feb 2, 2015	11.60	11.65	11.57	11.59
1975	NYSE	IAE	Fri, Jan 30, 2015	11.53	11.64	11.53	11.54
1974	NYSE	IAE	Thu, Jan 29, 2015	11.65	11.68	11.58	11.67
1973	NYSE	IAE	Wed, Jan 28, 2015	11.76	11.76	11.57	11.62
1972	NYSE	IAE	Tue, Jan 27, 2015	11.71	11.85	11.71	11.76
1971	NYSE	IAE	Mon, Jan 26, 2015	11.95	11.98	11.78	11.80
1970	NYSE	IAE	Fri, Jan 23, 2015	11.81	11.93	11.77	11.87
1969	NYSE	IAE	Thu, Jan 22, 2015	11.82	11.90	11.74	11.89
1968	NYSE	IAE	Wed, Jan 21, 2015	11.70	11.79	11.70	11.76
1967	NYSE	IAE	Tue, Jan 20, 2015	11.68	11.71	11.57	11.64
1966	NYSE	IAE	Fri, Jan 16, 2015	11.53	11.70	11.51	11.68
1965	NYSE	IAE	Thu, Jan 15, 2015	11.58	11.61	11.51	11.58
1964	NYSE	IAE	Wed, Jan 14, 2015	11.44	11.53	11.38	11.47
1963	NYSE	IAE	Tue, Jan 13, 2015	11.57	11.66	11.50	11.53
1962	NYSE	IAE	Mon, Jan 12, 2015	11.57	11.65	11.47	11.55
1961	NYSE	IAE	Fri, Jan 9, 2015	11.54	11.65	11.53	11.65
1960	NYSE	IAE	Thu, Jan 8, 2015	11.43	11.54	11.41	11.51
1959	NYSE	IAE	Wed, Jan 7, 2015	11.40	11.40	11.31	11.39
1958	NYSE	IAE	Tue, Jan 6, 2015	11.30	11.37	11.22	11.26
1957	NYSE	IAE	Mon, Jan 5, 2015	11.41	11.44	11.30	11.31
1956	NYSE	IAE	Fri, Jan 2, 2015	11.38	11.47	11.36	11.41
1955	NYSE	IAE	Wed, Dec 31, 2014	11.29	12.75	11.29	11.43
1954	NYSE	IAE	Tue, Dec 30, 2014	11.35	11.37	11.27	11.35
1953	NYSE	IAE	Mon, Dec 29, 2014	11.38	11.50	11.36	11.40
1952	NYSE	IAE	Fri, Dec 26, 2014	11.70	11.81	11.50	11.55
1951	NYSE	IAE	Wed, Dec 24, 2014	11.63	11.77	11.62	11.68
1950	NYSE	IAE	Tue, Dec 23, 2014	11.68	11.76	11.64	11.67
1949	NYSE	IAE	Mon, Dec 22, 2014	11.38	11.76	11.36	11.71
1948	NYSE	IAE	Fri, Dec 19, 2014	11.64	11.81	11.64	11.75
1947	NYSE	IAE	Thu, Dec 18, 2014	11.47	11.65	11.46	11.61
1946	NYSE	IAE	Wed, Dec 17, 2014	10.73	11.49	10.73	11.46
1945	NYSE	IAE	Tue, Dec 16, 2014	11.45	11.48	11.29	11.30
1944	NYSE	IAE	Mon, Dec 15, 2014	11.56	11.71	11.41	11.47
1943	NYSE	IAE	Fri, Dec 12, 2014	11.64	11.70	11.53	11.54
1942	NYSE	IAE	Thu, Dec 11, 2014	11.70	11.86	11.65	11.65
1941	NYSE	IAE	Wed, Dec 10, 2014	11.87	11.88	11.65	11.65
1940	NYSE	IAE	Tue, Dec 9, 2014	11.93	11.98	11.78	11.87
1939	NYSE	IAE	Mon, Dec 8, 2014	12.08	12.08	11.96	11.98
1938	NYSE	IAE	Fri, Dec 5, 2014	12.14	12.14	12.04	12.09
1937	NYSE	IAE	Thu, Dec 4, 2014	12.13	12.13	12.03	12.12
1936	NYSE	IAE	Wed, Dec 3, 2014	12.07	12.10	12.02	12.09
1935	NYSE	IAE	Tue, Dec 2, 2014	11.95	12.07	11.95	12.07
1934	NYSE	IAE	Mon, Dec 1, 2014	12.00	12.02	11.88	11.95
1933	NYSE	IAE	Fri, Nov 28, 2014	12.13	12.13	12.02	12.11
1932	NYSE	IAE	Wed, Nov 26, 2014	12.18	12.18	12.01	12.11
1931	NYSE	IAE	Tue, Nov 25, 2014	12.15	12.20	12.07	12.16
1930	NYSE	IAE	Mon, Nov 24, 2014	12.29	12.29	12.03	12.09
1929	NYSE	IAE	Fri, Nov 21, 2014	12.12	12.29	12.03	12.29
1928	NYSE	IAE	Thu, Nov 20, 2014	11.99	12.08	11.91	11.99
1927	NYSE	IAE	Wed, Nov 19, 2014	11.98	12.09	11.90	11.99
1926	NYSE	IAE	Tue, Nov 18, 2014	12.08	12.20	12.02	12.02
1925	NYSE	IAE	Mon, Nov 17, 2014	12.09	12.11	11.96	12.03
1924	NYSE	IAE	Fri, Nov 14, 2014	12.10	12.21	12.05	12.07
1923	NYSE	IAE	Thu, Nov 13, 2014	12.22	12.28	12.17	12.26
1922	NYSE	IAE	Wed, Nov 12, 2014	12.22	12.26	12.14	12.15
1921	NYSE	IAE	Tue, Nov 11, 2014	12.16	12.27	12.14	12.27
1920	NYSE	IAE	Mon, Nov 10, 2014	12.21	12.24	12.13	12.13
1919	NYSE	IAE	Fri, Nov 7, 2014	12.30	12.34	12.15	12.15
1918	NYSE	IAE	Thu, Nov 6, 2014	12.34	12.43	12.26	12.26
1917	NYSE	IAE	Wed, Nov 5, 2014	12.31	12.42	12.26	12.27
1916	NYSE	IAE	Tue, Nov 4, 2014	12.56	12.61	12.22	12.32
1915	NYSE	IAE	Mon, Nov 3, 2014	12.78	12.78	12.57	12.59
1914	NYSE	IAE	Fri, Oct 31, 2014	12.80	12.96	12.70	12.78
1913	NYSE	IAE	Thu, Oct 30, 2014	12.72	12.85	12.65	12.68
1912	NYSE	IAE	Wed, Oct 29, 2014	12.60	12.71	12.51	12.71
1911	NYSE	IAE	Tue, Oct 28, 2014	12.42	12.59	12.42	12.56
1910	NYSE	IAE	Mon, Oct 27, 2014	12.35	12.35	12.20	12.32
1909	NYSE	IAE	Fri, Oct 24, 2014	12.47	12.55	12.41	12.49
1908	NYSE	IAE	Thu, Oct 23, 2014	12.39	12.42	12.29	12.40
1907	NYSE	IAE	Wed, Oct 22, 2014	12.18	12.27	12.14	12.18
1906	NYSE	IAE	Tue, Oct 21, 2014	11.92	12.12	11.91	12.12
1905	NYSE	IAE	Mon, Oct 20, 2014	11.92	11.95	11.85	11.90
1904	NYSE	IAE	Fri, Oct 17, 2014	11.97	12.09	11.89	11.91
1903	NYSE	IAE	Thu, Oct 16, 2014	11.63	11.96	11.63	11.89
1902	NYSE	IAE	Wed, Oct 15, 2014	11.85	11.86	11.60	11.79
1901	NYSE	IAE	Tue, Oct 14, 2014	11.88	11.94	11.82	11.86
1900	NYSE	IAE	Mon, Oct 13, 2014	11.78	11.94	11.74	11.90
1899	NYSE	IAE	Fri, Oct 10, 2014	12.05	12.16	11.62	11.81
1898	NYSE	IAE	Thu, Oct 9, 2014	12.31	12.31	12.17	12.18
1897	NYSE	IAE	Wed, Oct 8, 2014	12.24	12.31	12.01	12.29
1896	NYSE	IAE	Tue, Oct 7, 2014	12.19	12.29	12.16	12.18
1895	NYSE	IAE	Mon, Oct 6, 2014	12.36	12.51	12.18	12.31
1894	NYSE	IAE	Fri, Oct 3, 2014	12.32	12.35	12.17	12.30
1893	NYSE	IAE	Thu, Oct 2, 2014	12.25	12.38	12.03	12.25
1892	NYSE	IAE	Wed, Oct 1, 2014	12.36	12.36	12.11	12.27
1891	NYSE	IAE	Tue, Sep 30, 2014	12.61	12.74	12.61	12.64
1890	NYSE	IAE	Mon, Sep 29, 2014	12.72	12.82	12.45	12.71
1889	NYSE	IAE	Fri, Sep 26, 2014	12.74	12.86	12.74	12.81
1888	NYSE	IAE	Thu, Sep 25, 2014	12.80	12.84	12.67	12.79
1887	NYSE	IAE	Wed, Sep 24, 2014	13.16	13.19	12.82	12.89
1886	NYSE	IAE	Tue, Sep 23, 2014	13.06	13.18	13.04	13.15
1885	NYSE	IAE	Mon, Sep 22, 2014	13.13	13.17	12.96	13.17
1884	NYSE	IAE	Fri, Sep 19, 2014	13.17	13.22	13.06	13.17
1883	NYSE	IAE	Thu, Sep 18, 2014	13.33	13.33	13.05	13.12
1882	NYSE	IAE	Wed, Sep 17, 2014	13.46	13.46	13.22	13.28
1881	NYSE	IAE	Tue, Sep 16, 2014	13.14	13.52	13.14	13.41
1880	NYSE	IAE	Mon, Sep 15, 2014	13.29	13.33	13.11	13.15
1879	NYSE	IAE	Fri, Sep 12, 2014	13.44	13.46	13.26	13.32
1878	NYSE	IAE	Thu, Sep 11, 2014	13.54	13.65	13.37	13.45
1877	NYSE	IAE	Wed, Sep 10, 2014	13.69	13.71	13.63	13.68
1876	NYSE	IAE	Tue, Sep 9, 2014	13.76	13.76	13.60	13.67
1875	NYSE	IAE	Mon, Sep 8, 2014	13.75	13.80	13.68	13.73
1874	NYSE	IAE	Fri, Sep 5, 2014	13.79	13.79	13.70	13.79
1873	NYSE	IAE	Thu, Sep 4, 2014	13.79	13.81	13.72	13.76
1872	NYSE	IAE	Wed, Sep 3, 2014	13.76	13.80	13.75	13.78
1871	NYSE	IAE	Tue, Sep 2, 2014	13.69	13.71	13.62	13.63
1870	NYSE	IAE	Fri, Aug 29, 2014	13.64	13.65	13.59	13.65
1869	NYSE	IAE	Thu, Aug 28, 2014	13.62	13.68	13.56	13.62
1868	NYSE	IAE	Wed, Aug 27, 2014	13.59	13.70	13.59	13.70
1867	NYSE	IAE	Tue, Aug 26, 2014	13.58	13.69	13.53	13.56
1866	NYSE	IAE	Mon, Aug 25, 2014	13.69	13.69	13.60	13.61
1865	NYSE	IAE	Fri, Aug 22, 2014	13.70	13.71	13.57	13.69
1864	NYSE	IAE	Thu, Aug 21, 2014	13.69	13.71	13.60	13.70
1863	NYSE	IAE	Wed, Aug 20, 2014	13.72	13.75	13.67	13.71
1862	NYSE	IAE	Tue, Aug 19, 2014	13.68	13.74	13.62	13.69
1861	NYSE	IAE	Mon, Aug 18, 2014	13.60	13.63	13.55	13.63
1860	NYSE	IAE	Fri, Aug 15, 2014	13.56	13.69	13.47	13.56
1859	NYSE	IAE	Thu, Aug 14, 2014	13.50	13.56	13.46	13.47
1858	NYSE	IAE	Wed, Aug 13, 2014	13.49	13.50	13.43	13.49
1857	NYSE	IAE	Tue, Aug 12, 2014	13.32	13.42	13.32	13.41
1856	NYSE	IAE	Mon, Aug 11, 2014	13.38	13.46	13.31	13.40
1855	NYSE	IAE	Fri, Aug 8, 2014	13.26	13.35	13.03	13.26
1854	NYSE	IAE	Thu, Aug 7, 2014	13.30	13.42	13.12	13.16
1853	NYSE	IAE	Wed, Aug 6, 2014	13.20	13.30	13.20	13.20
1852	NYSE	IAE	Tue, Aug 5, 2014	13.36	13.43	13.26	13.29
1851	NYSE	IAE	Mon, Aug 4, 2014	13.41	13.55	13.35	13.40
1850	NYSE	IAE	Fri, Aug 1, 2014	13.46	13.50	13.38	13.39
1849	NYSE	IAE	Thu, Jul 31, 2014	13.59	13.59	13.35	13.41
1848	NYSE	IAE	Wed, Jul 30, 2014	13.64	13.66	13.53	13.62
1847	NYSE	IAE	Tue, Jul 29, 2014	13.56	13.64	13.56	13.58
1846	NYSE	IAE	Mon, Jul 28, 2014	13.67	13.67	13.52	13.56
1845	NYSE	IAE	Fri, Jul 25, 2014	13.55	13.57	13.49	13.57
1844	NYSE	IAE	Thu, Jul 24, 2014	13.56	13.62	13.49	13.55
1843	NYSE	IAE	Wed, Jul 23, 2014	13.34	13.51	13.34	13.51
1842	NYSE	IAE	Tue, Jul 22, 2014	13.28	13.33	13.26	13.33
1841	NYSE	IAE	Mon, Jul 21, 2014	13.24	13.25	13.17	13.22
1840	NYSE	IAE	Fri, Jul 18, 2014	13.22	13.26	13.15	13.21
1839	NYSE	IAE	Thu, Jul 17, 2014	13.26	13.32	13.15	13.15
1838	NYSE	IAE	Wed, Jul 16, 2014	13.25	13.30	13.17	13.28
1837	NYSE	IAE	Tue, Jul 15, 2014	13.30	13.30	13.18	13.19
1836	NYSE	IAE	Mon, Jul 14, 2014	13.24	13.28	13.20	13.27
1835	NYSE	IAE	Fri, Jul 11, 2014	13.26	13.30	13.17	13.21
1834	NYSE	IAE	Thu, Jul 10, 2014	13.24	13.25	13.06	13.25
1833	NYSE	IAE	Wed, Jul 9, 2014	13.25	13.26	13.15	13.23
1832	NYSE	IAE	Tue, Jul 8, 2014	13.34	13.34	13.15	13.22
1831	NYSE	IAE	Mon, Jul 7, 2014	13.24	13.61	13.12	13.28
1830	NYSE	IAE	Thu, Jul 3, 2014	13.14	13.21	13.14	13.21
1829	NYSE	IAE	Wed, Jul 2, 2014	13.13	13.18	13.10	13.17
1828	NYSE	IAE	Tue, Jul 1, 2014	13.14	13.14	12.85	13.07
1827	NYSE	IAE	Mon, Jun 30, 2014	13.36	13.37	13.29	13.35
1826	NYSE	IAE	Fri, Jun 27, 2014	13.31	13.35	13.23	13.35
1825	NYSE	IAE	Thu, Jun 26, 2014	13.17	13.27	13.10	13.27
1824	NYSE	IAE	Wed, Jun 25, 2014	13.08	13.12	13.00	13.11
1823	NYSE	IAE	Tue, Jun 24, 2014	13.08	13.14	13.05	13.11
1822	NYSE	IAE	Mon, Jun 23, 2014	13.13	13.13	13.05	13.10
1821	NYSE	IAE	Fri, Jun 20, 2014	13.20	13.30	13.11	13.14
1820	NYSE	IAE	Thu, Jun 19, 2014	13.28	13.29	13.13	13.25
1819	NYSE	IAE	Wed, Jun 18, 2014	13.15	13.29	13.06	13.29
1818	NYSE	IAE	Tue, Jun 17, 2014	13.26	13.26	13.17	13.25
1817	NYSE	IAE	Mon, Jun 16, 2014	13.27	13.32	13.22	13.25
1816	NYSE	IAE	Fri, Jun 13, 2014	13.23	13.41	13.21	13.26
1815	NYSE	IAE	Thu, Jun 12, 2014	13.28	13.29	13.16	13.22
1814	NYSE	IAE	Wed, Jun 11, 2014	13.34	13.34	13.20	13.27
1813	NYSE	IAE	Tue, Jun 10, 2014	13.27	13.40	13.22	13.32
1812	NYSE	IAE	Mon, Jun 9, 2014	13.18	13.31	13.18	13.27
1811	NYSE	IAE	Fri, Jun 6, 2014	13.10	13.26	13.06	13.25
1810	NYSE	IAE	Thu, Jun 5, 2014	13.06	13.19	13.01	13.14
1809	NYSE	IAE	Wed, Jun 4, 2014	13.06	13.06	12.99	13.05
1808	NYSE	IAE	Tue, Jun 3, 2014	13.12	13.15	13.08	13.14
1807	NYSE	IAE	Mon, Jun 2, 2014	13.14	13.20	13.10	13.14
1806	NYSE	IAE	Fri, May 30, 2014	13.07	13.29	12.94	13.14
1805	NYSE	IAE	Thu, May 29, 2014	12.94	13.11	12.93	13.08
1804	NYSE	IAE	Wed, May 28, 2014	12.98	13.02	12.93	12.97
1803	NYSE	IAE	Tue, May 27, 2014	12.99	13.00	12.92	13.00
1802	NYSE	IAE	Fri, May 23, 2014	12.95	13.04	12.95	13.00
1801	NYSE	IAE	Thu, May 22, 2014	12.90	12.99	12.90	12.99
1800	NYSE	IAE	Wed, May 21, 2014	12.90	12.93	12.85	12.93
1799	NYSE	IAE	Tue, May 20, 2014	12.81	12.92	12.81	12.87
1798	NYSE	IAE	Mon, May 19, 2014	12.75	12.86	12.73	12.86
1797	NYSE	IAE	Fri, May 16, 2014	12.71	12.74	12.65	12.70
1796	NYSE	IAE	Thu, May 15, 2014	12.69	12.74	12.61	12.63
1795	NYSE	IAE	Wed, May 14, 2014	12.60	12.68	12.57	12.67
1794	NYSE	IAE	Tue, May 13, 2014	12.55	12.65	12.54	12.63
1793	NYSE	IAE	Mon, May 12, 2014	12.48	12.54	12.43	12.49
1792	NYSE	IAE	Fri, May 9, 2014	12.47	12.50	12.40	12.41
1791	NYSE	IAE	Thu, May 8, 2014	12.51	12.53	12.47	12.47
1790	NYSE	IAE	Wed, May 7, 2014	12.47	12.53	12.43	12.48
1789	NYSE	IAE	Tue, May 6, 2014	12.44	12.53	12.44	12.51
1788	NYSE	IAE	Mon, May 5, 2014	12.46	12.47	12.36	12.46
1787	NYSE	IAE	Fri, May 2, 2014	12.47	12.49	12.40	12.46
1786	NYSE	IAE	Thu, May 1, 2014	12.54	12.55	12.47	12.48
1785	NYSE	IAE	Wed, Apr 30, 2014	12.48	12.52	12.42	12.52
1784	NYSE	IAE	Tue, Apr 29, 2014	12.48	12.51	12.46	12.51
1783	NYSE	IAE	Mon, Apr 28, 2014	12.32	12.45	12.31	12.43
1782	NYSE	IAE	Fri, Apr 25, 2014	12.40	12.40	12.32	12.37
1781	NYSE	IAE	Thu, Apr 24, 2014	12.55	12.55	12.40	12.43
1780	NYSE	IAE	Wed, Apr 23, 2014	12.47	12.49	12.44	12.47
1779	NYSE	IAE	Tue, Apr 22, 2014	12.54	12.59	12.46	12.51
1778	NYSE	IAE	Mon, Apr 21, 2014	12.48	12.49	12.42	12.48
1777	NYSE	IAE	Thu, Apr 17, 2014	12.47	12.53	12.40	12.47
1776	NYSE	IAE	Wed, Apr 16, 2014	12.38	12.53	12.38	12.52
1775	NYSE	IAE	Tue, Apr 15, 2014	12.44	12.46	12.35	12.36
1774	NYSE	IAE	Mon, Apr 14, 2014	12.52	12.52	12.37	12.44
1773	NYSE	IAE	Fri, Apr 11, 2014	12.40	12.45	12.37	12.44
1772	NYSE	IAE	Thu, Apr 10, 2014	12.59	12.65	12.47	12.52
1771	NYSE	IAE	Wed, Apr 9, 2014	12.44	12.55	12.42	12.55
1770	NYSE	IAE	Tue, Apr 8, 2014	12.29	12.40	12.29	12.38
1769	NYSE	IAE	Mon, Apr 7, 2014	12.29	12.32	12.22	12.26
1768	NYSE	IAE	Fri, Apr 4, 2014	12.42	12.51	12.27	12.36
1767	NYSE	IAE	Thu, Apr 3, 2014	12.42	12.44	12.32	12.34
1766	NYSE	IAE	Wed, Apr 2, 2014	12.49	12.50	12.40	12.46
1765	NYSE	IAE	Tue, Apr 1, 2014	12.48	12.54	12.45	12.50
1764	NYSE	IAE	Mon, Mar 31, 2014	12.65	12.73	12.60	12.73
1763	NYSE	IAE	Fri, Mar 28, 2014	12.39	12.56	12.39	12.55
1762	NYSE	IAE	Thu, Mar 27, 2014	12.23	12.37	12.22	12.33
1761	NYSE	IAE	Wed, Mar 26, 2014	12.23	12.36	12.21	12.24
1760	NYSE	IAE	Tue, Mar 25, 2014	12.24	12.33	12.17	12.17
1759	NYSE	IAE	Mon, Mar 24, 2014	12.28	12.28	12.17	12.17
1758	NYSE	IAE	Fri, Mar 21, 2014	12.20	12.26	12.14	12.23
1757	NYSE	IAE	Thu, Mar 20, 2014	12.30	12.30	12.13	12.13
1756	NYSE	IAE	Wed, Mar 19, 2014	12.32	12.34	12.26	12.31
1755	NYSE	IAE	Tue, Mar 18, 2014	12.31	12.39	12.23	12.39
1754	NYSE	IAE	Mon, Mar 17, 2014	12.11	12.22	12.10	12.22
1753	NYSE	IAE	Fri, Mar 14, 2014	12.11	12.14	12.02	12.05
1752	NYSE	IAE	Thu, Mar 13, 2014	12.40	12.43	12.03	12.11
1751	NYSE	IAE	Wed, Mar 12, 2014	12.52	12.53	12.38	12.41
1750	NYSE	IAE	Tue, Mar 11, 2014	12.55	12.62	12.48	12.54
1749	NYSE	IAE	Mon, Mar 10, 2014	12.52	12.52	12.39	12.51
1748	NYSE	IAE	Fri, Mar 7, 2014	12.50	12.54	12.44	12.50
1747	NYSE	IAE	Thu, Mar 6, 2014	12.42	12.50	12.40	12.48
1746	NYSE	IAE	Wed, Mar 5, 2014	12.38	12.40	12.32	12.37
1745	NYSE	IAE	Tue, Mar 4, 2014	12.43	12.48	12.40	12.42
1744	NYSE	IAE	Mon, Mar 3, 2014	12.18	12.34	12.15	12.27
1743	NYSE	IAE	Fri, Feb 28, 2014	12.29	12.40	12.29	12.37
1742	NYSE	IAE	Thu, Feb 27, 2014	12.28	12.37	12.21	12.34
1741	NYSE	IAE	Wed, Feb 26, 2014	12.35	12.38	12.21	12.31
1740	NYSE	IAE	Tue, Feb 25, 2014	12.44	12.47	12.29	12.29
1739	NYSE	IAE	Mon, Feb 24, 2014	12.34	12.55	12.34	12.44
1738	NYSE	IAE	Fri, Feb 21, 2014	12.29	12.37	12.27	12.34
1737	NYSE	IAE	Thu, Feb 20, 2014	12.19	12.30	12.16	12.26
1736	NYSE	IAE	Wed, Feb 19, 2014	12.29	12.35	12.18	12.19
1735	NYSE	IAE	Tue, Feb 18, 2014	12.26	12.35	12.26	12.32
1734	NYSE	IAE	Fri, Feb 14, 2014	12.17	12.30	12.17	12.28
1733	NYSE	IAE	Thu, Feb 13, 2014	12.06	12.19	12.06	12.15
1732	NYSE	IAE	Wed, Feb 12, 2014	12.10	12.19	12.10	12.14
1731	NYSE	IAE	Tue, Feb 11, 2014	11.99	12.16	11.98	12.10
1730	NYSE	IAE	Mon, Feb 10, 2014	11.91	11.98	11.91	11.98
1729	NYSE	IAE	Fri, Feb 7, 2014	11.83	11.98	11.83	11.95
1728	NYSE	IAE	Thu, Feb 6, 2014	11.72	11.87	11.72	11.79
1727	NYSE	IAE	Wed, Feb 5, 2014	11.77	11.78	11.69	11.70
1726	NYSE	IAE	Tue, Feb 4, 2014	11.63	11.96	11.63	11.79
1725	NYSE	IAE	Mon, Feb 3, 2014	11.83	11.93	11.60	11.64
1724	NYSE	IAE	Fri, Jan 31, 2014	11.74	11.87	11.74	11.81
1723	NYSE	IAE	Wed, Jan 29, 2014	11.83	11.84	11.75	11.76
1722	NYSE	IAE	Tue, Jan 28, 2014	11.89	11.95	11.84	11.87
1721	NYSE	IAE	Mon, Jan 27, 2014	12.06	12.06	11.85	11.91
1720	NYSE	IAE	Fri, Jan 24, 2014	12.30	12.30	11.99	12.00
1719	NYSE	IAE	Thu, Jan 23, 2014	12.52	12.52	12.33	12.37
1718	NYSE	IAE	Wed, Jan 22, 2014	12.56	12.60	12.46	12.54
1717	NYSE	IAE	Tue, Jan 21, 2014	12.45	12.58	12.44	12.46
1716	NYSE	IAE	Fri, Jan 17, 2014	12.37	12.42	12.33	12.39
1715	NYSE	IAE	Thu, Jan 16, 2014	12.36	12.37	12.29	12.37
1714	NYSE	IAE	Wed, Jan 15, 2014	12.35	12.36	12.30	12.36
1713	NYSE	IAE	Tue, Jan 14, 2014	12.32	12.32	12.23	12.31
1712	NYSE	IAE	Mon, Jan 13, 2014	12.36	12.38	12.25	12.31
1711	NYSE	IAE	Fri, Jan 10, 2014	12.32	12.36	12.26	12.35
1710	NYSE	IAE	Thu, Jan 9, 2014	12.30	12.36	12.25	12.30
1709	NYSE	IAE	Wed, Jan 8, 2014	12.34	12.36	12.25	12.28
1708	NYSE	IAE	Tue, Jan 7, 2014	12.39	12.39	12.33	12.37
1707	NYSE	IAE	Mon, Jan 6, 2014	12.51	12.55	12.37	12.38
1706	NYSE	IAE	Fri, Jan 3, 2014	12.72	12.79	12.48	12.54
1705	NYSE	IAE	Thu, Jan 2, 2014	12.72	12.75	12.65	12.70
1704	NYSE	IAE	Tue, Dec 31, 2013	12.97	12.99	12.70	12.74
1703	NYSE	IAE	Mon, Dec 30, 2013	12.90	12.90	12.71	12.78
1702	NYSE	IAE	Fri, Dec 27, 2013	12.84	12.98	12.83	12.96
1701	NYSE	IAE	Thu, Dec 26, 2013	13.01	13.10	13.00	13.09
1700	NYSE	IAE	Tue, Dec 24, 2013	13.03	13.11	12.96	13.08
1699	NYSE	IAE	Mon, Dec 23, 2013	12.83	13.06	12.82	12.97
1698	NYSE	IAE	Fri, Dec 20, 2013	12.63	12.83	12.63	12.83
1697	NYSE	IAE	Thu, Dec 19, 2013	12.58	12.69	12.51	12.69
1696	NYSE	IAE	Wed, Dec 18, 2013	12.57	12.67	12.47	12.62
1695	NYSE	IAE	Tue, Dec 17, 2013	12.68	12.68	12.53	12.58
1694	NYSE	IAE	Mon, Dec 16, 2013	12.47	12.65	12.47	12.65
1693	NYSE	IAE	Fri, Dec 13, 2013	12.55	12.57	12.44	12.47
1692	NYSE	IAE	Thu, Dec 12, 2013	12.67	12.67	12.46	12.52
1691	NYSE	IAE	Wed, Dec 11, 2013	12.75	12.75	12.64	12.69
1690	NYSE	IAE	Tue, Dec 10, 2013	12.70	12.74	12.66	12.74
1689	NYSE	IAE	Mon, Dec 9, 2013	12.76	12.76	12.64	12.72
1688	NYSE	IAE	Fri, Dec 6, 2013	12.77	12.83	12.66	12.81
1687	NYSE	IAE	Thu, Dec 5, 2013	12.70	12.70	12.61	12.70
1686	NYSE	IAE	Wed, Dec 4, 2013	12.65	12.75	12.65	12.74
1685	NYSE	IAE	Tue, Dec 3, 2013	12.77	12.77	12.68	12.70
1684	NYSE	IAE	Mon, Dec 2, 2013	12.83	12.83	12.69	12.73
1683	NYSE	IAE	Fri, Nov 29, 2013	12.78	12.92	12.78	12.87
1682	NYSE	IAE	Wed, Nov 27, 2013	12.86	12.87	12.76	12.80
1681	NYSE	IAE	Tue, Nov 26, 2013	13.00	13.02	12.82	12.89
1680	NYSE	IAE	Mon, Nov 25, 2013	13.02	13.10	12.93	12.99
1679	NYSE	IAE	Fri, Nov 22, 2013	13.00	13.03	12.90	13.03
1678	NYSE	IAE	Thu, Nov 21, 2013	12.96	13.03	12.88	13.03
1677	NYSE	IAE	Wed, Nov 20, 2013	13.11	13.11	12.88	12.93
1676	NYSE	IAE	Tue, Nov 19, 2013	13.19	13.19	13.03	13.10
1675	NYSE	IAE	Mon, Nov 18, 2013	13.20	13.22	13.13	13.22
1674	NYSE	IAE	Fri, Nov 15, 2013	13.08	13.16	13.06	13.15
1673	NYSE	IAE	Thu, Nov 14, 2013	13.01	13.07	13.00	13.02
1672	NYSE	IAE	Wed, Nov 13, 2013	12.93	13.04	12.93	13.01
1671	NYSE	IAE	Tue, Nov 12, 2013	12.96	13.00	12.91	13.00
1670	NYSE	IAE	Mon, Nov 11, 2013	12.99	13.04	12.95	13.04
1669	NYSE	IAE	Fri, Nov 8, 2013	13.07	13.09	12.98	13.04
1668	NYSE	IAE	Thu, Nov 7, 2013	13.17	13.18	13.09	13.10
1667	NYSE	IAE	Wed, Nov 6, 2013	13.18	13.24	13.17	13.22
1666	NYSE	IAE	Tue, Nov 5, 2013	13.17	13.18	13.10	13.15
1665	NYSE	IAE	Mon, Nov 4, 2013	13.20	13.25	13.08	13.25
1664	NYSE	IAE	Fri, Nov 1, 2013	13.23	13.29	13.15	13.18
1663	NYSE	IAE	Thu, Oct 31, 2013	13.29	13.29	13.22	13.23
1662	NYSE	IAE	Wed, Oct 30, 2013	13.22	13.28	13.21	13.26
1661	NYSE	IAE	Tue, Oct 29, 2013	13.23	13.23	13.17	13.20
1660	NYSE	IAE	Mon, Oct 28, 2013	13.10	13.20	13.10	13.17
1659	NYSE	IAE	Fri, Oct 25, 2013	13.15	13.19	13.04	13.06
1658	NYSE	IAE	Thu, Oct 24, 2013	13.31	13.31	13.19	13.20
1657	NYSE	IAE	Wed, Oct 23, 2013	13.29	13.35	13.23	13.27
1656	NYSE	IAE	Tue, Oct 22, 2013	13.37	13.46	13.36	13.43
1655	NYSE	IAE	Mon, Oct 21, 2013	13.30	13.36	13.26	13.36
1654	NYSE	IAE	Fri, Oct 18, 2013	13.28	13.39	13.28	13.36
1653	NYSE	IAE	Thu, Oct 17, 2013	13.25	13.38	13.25	13.32
1652	NYSE	IAE	Wed, Oct 16, 2013	13.07	13.35	13.07	13.33
1651	NYSE	IAE	Tue, Oct 15, 2013	13.30	13.30	13.09	13.09
1650	NYSE	IAE	Mon, Oct 14, 2013	13.14	13.29	13.14	13.21
1649	NYSE	IAE	Fri, Oct 11, 2013	13.02	13.27	13.02	13.20
1648	NYSE	IAE	Thu, Oct 10, 2013	13.02	13.16	13.02	13.16
1647	NYSE	IAE	Wed, Oct 9, 2013	13.02	13.02	12.91	12.99
1646	NYSE	IAE	Tue, Oct 8, 2013	12.97	13.03	12.88	12.92
1645	NYSE	IAE	Mon, Oct 7, 2013	12.96	13.01	12.90	12.98
1644	NYSE	IAE	Fri, Oct 4, 2013	12.96	13.12	12.94	13.06
1643	NYSE	IAE	Thu, Oct 3, 2013	13.20	13.20	12.93	12.98
1642	NYSE	IAE	Wed, Oct 2, 2013	13.12	13.19	13.06	13.15
1641	NYSE	IAE	Tue, Oct 1, 2013	13.13	13.24	13.10	13.19
1640	NYSE	IAE	Mon, Sep 30, 2013	13.45	13.52	13.28	13.41
1639	NYSE	IAE	Fri, Sep 27, 2013	13.60	13.67	13.55	13.67
1638	NYSE	IAE	Thu, Sep 26, 2013	13.60	13.73	13.60	13.68
1637	NYSE	IAE	Wed, Sep 25, 2013	13.65	13.72	13.60	13.60
1636	NYSE	IAE	Tue, Sep 24, 2013	13.80	13.85	13.66	13.68
1635	NYSE	IAE	Mon, Sep 23, 2013	13.76	14.04	13.63	13.94
1634	NYSE	IAE	Fri, Sep 20, 2013	13.77	13.79	13.66	13.70
1633	NYSE	IAE	Thu, Sep 19, 2013	13.85	13.97	13.75	13.85
1632	NYSE	IAE	Wed, Sep 18, 2013	13.50	13.92	13.50	13.90
1631	NYSE	IAE	Tue, Sep 17, 2013	13.42	13.59	13.42	13.56
1630	NYSE	IAE	Mon, Sep 16, 2013	13.38	13.54	13.38	13.44
1629	NYSE	IAE	Fri, Sep 13, 2013	13.25	13.34	13.23	13.32
1628	NYSE	IAE	Thu, Sep 12, 2013	13.26	13.34	13.16	13.26
1627	NYSE	IAE	Wed, Sep 11, 2013	13.15	13.29	13.13	13.27
1626	NYSE	IAE	Tue, Sep 10, 2013	13.05	13.24	13.04	13.24
1625	NYSE	IAE	Mon, Sep 9, 2013	12.78	13.05	12.72	13.02
1624	NYSE	IAE	Fri, Sep 6, 2013	12.68	12.74	12.60	12.71
1623	NYSE	IAE	Thu, Sep 5, 2013	12.67	12.74	12.65	12.72
1622	NYSE	IAE	Wed, Sep 4, 2013	12.54	12.66	12.50	12.63
1621	NYSE	IAE	Tue, Sep 3, 2013	12.51	12.59	12.51	12.57
1620	NYSE	IAE	Fri, Aug 30, 2013	12.45	12.47	12.40	12.40
1619	NYSE	IAE	Thu, Aug 29, 2013	12.42	12.45	12.40	12.45
1618	NYSE	IAE	Wed, Aug 28, 2013	12.40	12.44	12.32	12.40
1617	NYSE	IAE	Tue, Aug 27, 2013	12.44	12.46	12.39	12.43
1616	NYSE	IAE	Mon, Aug 26, 2013	12.65	12.72	12.56	12.57
1615	NYSE	IAE	Fri, Aug 23, 2013	12.73	12.80	12.69	12.71
1614	NYSE	IAE	Thu, Aug 22, 2013	12.57	12.75	12.57	12.70
1613	NYSE	IAE	Wed, Aug 21, 2013	12.72	12.72	12.57	12.58
1612	NYSE	IAE	Tue, Aug 20, 2013	12.62	12.85	12.59	12.85
1611	NYSE	IAE	Mon, Aug 19, 2013	12.74	12.77	12.69	12.69
1610	NYSE	IAE	Fri, Aug 16, 2013	12.73	12.85	12.73	12.77
1609	NYSE	IAE	Thu, Aug 15, 2013	12.71	12.81	12.65	12.78
1608	NYSE	IAE	Wed, Aug 14, 2013	12.81	12.91	12.80	12.87
1607	NYSE	IAE	Tue, Aug 13, 2013	12.86	12.91	12.79	12.85
1606	NYSE	IAE	Mon, Aug 12, 2013	12.60	12.80	12.60	12.76
1605	NYSE	IAE	Fri, Aug 9, 2013	12.64	12.76	12.60	12.66
1604	NYSE	IAE	Thu, Aug 8, 2013	12.45	12.75	12.45	12.66
1603	NYSE	IAE	Wed, Aug 7, 2013	12.47	12.54	12.39	12.43
1602	NYSE	IAE	Tue, Aug 6, 2013	12.87	12.87	12.52	12.58
1601	NYSE	IAE	Mon, Aug 5, 2013	12.90	12.93	12.85	12.92
1600	NYSE	IAE	Fri, Aug 2, 2013	12.90	12.98	12.90	12.93
1599	NYSE	IAE	Thu, Aug 1, 2013	12.95	13.16	12.90	12.95
1598	NYSE	IAE	Wed, Jul 31, 2013	13.01	13.04	12.86	12.88
1597	NYSE	IAE	Tue, Jul 30, 2013	13.21	13.23	13.02	13.03
1596	NYSE	IAE	Mon, Jul 29, 2013	13.27	13.27	13.17	13.17
1595	NYSE	IAE	Fri, Jul 26, 2013	13.23	13.34	13.23	13.31
1594	NYSE	IAE	Thu, Jul 25, 2013	13.28	13.37	13.26	13.37
1593	NYSE	IAE	Wed, Jul 24, 2013	13.37	13.38	13.30	13.31
1592	NYSE	IAE	Tue, Jul 23, 2013	13.32	13.37	13.18	13.33
1591	NYSE	IAE	Mon, Jul 22, 2013	13.17	13.26	13.16	13.26
1590	NYSE	IAE	Fri, Jul 19, 2013	13.21	13.25	13.18	13.18
1589	NYSE	IAE	Thu, Jul 18, 2013	13.24	13.32	13.21	13.27
1588	NYSE	IAE	Wed, Jul 17, 2013	13.26	13.33	13.26	13.28
1587	NYSE	IAE	Tue, Jul 16, 2013	13.27	13.32	13.00	13.29
1586	NYSE	IAE	Mon, Jul 15, 2013	13.32	13.35	13.21	13.30
1585	NYSE	IAE	Fri, Jul 12, 2013	13.27	13.27	13.16	13.22
1584	NYSE	IAE	Thu, Jul 11, 2013	13.19	13.37	13.17	13.37
1583	NYSE	IAE	Wed, Jul 10, 2013	13.07	13.10	12.97	12.99
1582	NYSE	IAE	Tue, Jul 9, 2013	13.03	13.25	12.97	13.00
1581	NYSE	IAE	Mon, Jul 8, 2013	13.03	13.17	13.00	13.00
1580	NYSE	IAE	Fri, Jul 5, 2013	13.11	13.19	13.00	13.03
1579	NYSE	IAE	Wed, Jul 3, 2013	13.27	13.29	13.10	13.11
1578	NYSE	IAE	Tue, Jul 2, 2013	13.41	13.56	13.37	13.42
1577	NYSE	IAE	Mon, Jul 1, 2013	13.40	13.49	13.29	13.41
1576	NYSE	IAE	Fri, Jun 28, 2013	13.64	13.70	13.46	13.61
1575	NYSE	IAE	Thu, Jun 27, 2013	13.50	13.65	13.45	13.64
1574	NYSE	IAE	Wed, Jun 26, 2013	13.18	13.35	13.17	13.34
1573	NYSE	IAE	Tue, Jun 25, 2013	13.05	13.20	12.95	13.17
1572	NYSE	IAE	Mon, Jun 24, 2013	13.11	13.17	12.81	12.96
1571	NYSE	IAE	Fri, Jun 21, 2013	13.43	13.50	13.26	13.29
1570	NYSE	IAE	Thu, Jun 20, 2013	13.68	13.68	13.24	13.31
1569	NYSE	IAE	Wed, Jun 19, 2013	14.06	14.18	13.84	13.87
1568	NYSE	IAE	Tue, Jun 18, 2013	14.16	14.16	14.04	14.10
1567	NYSE	IAE	Mon, Jun 17, 2013	14.00	14.18	13.95	14.10
1566	NYSE	IAE	Fri, Jun 14, 2013	14.00	14.06	13.90	13.94
1565	NYSE	IAE	Thu, Jun 13, 2013	13.73	14.00	13.67	14.00
1564	NYSE	IAE	Wed, Jun 12, 2013	14.05	14.09	13.73	13.79
1563	NYSE	IAE	Tue, Jun 11, 2013	13.95	14.00	13.77	13.99
1562	NYSE	IAE	Mon, Jun 10, 2013	14.10	14.13	14.03	14.08
1561	NYSE	IAE	Fri, Jun 7, 2013	14.11	14.16	13.96	14.10
1560	NYSE	IAE	Thu, Jun 6, 2013	13.96	14.19	13.95	14.17
1559	NYSE	IAE	Wed, Jun 5, 2013	14.24	14.31	13.95	14.04
1558	NYSE	IAE	Tue, Jun 4, 2013	14.32	14.40	14.17	14.34
1557	NYSE	IAE	Mon, Jun 3, 2013	14.38	14.54	14.19	14.32
1556	NYSE	IAE	Fri, May 31, 2013	14.68	14.68	14.34	14.39
1555	NYSE	IAE	Thu, May 30, 2013	14.79	14.81	14.69	14.76
1554	NYSE	IAE	Wed, May 29, 2013	14.92	14.92	14.75	14.84
1553	NYSE	IAE	Tue, May 28, 2013	15.11	15.11	14.93	15.03
1552	NYSE	IAE	Fri, May 24, 2013	15.18	15.18	14.97	15.00
1551	NYSE	IAE	Thu, May 23, 2013	15.11	15.26	15.05	15.23
1550	NYSE	IAE	Wed, May 22, 2013	15.37	15.46	15.21	15.29
1549	NYSE	IAE	Tue, May 21, 2013	15.43	15.47	15.37	15.37
1548	NYSE	IAE	Mon, May 20, 2013	15.37	15.49	15.37	15.46
1547	NYSE	IAE	Fri, May 17, 2013	15.44	15.45	15.35	15.38
1546	NYSE	IAE	Thu, May 16, 2013	15.40	15.46	15.34	15.34
1545	NYSE	IAE	Wed, May 15, 2013	15.50	15.56	15.44	15.46
1544	NYSE	IAE	Tue, May 14, 2013	15.45	15.59	15.45	15.57
1543	NYSE	IAE	Mon, May 13, 2013	15.49	15.53	15.40	15.47
1542	NYSE	IAE	Fri, May 10, 2013	15.49	15.55	15.49	15.54
1541	NYSE	IAE	Thu, May 9, 2013	15.43	15.53	15.43	15.48
1540	NYSE	IAE	Wed, May 8, 2013	15.43	15.53	15.38	15.39
1539	NYSE	IAE	Tue, May 7, 2013	15.46	15.51	15.30	15.51
1538	NYSE	IAE	Mon, May 6, 2013	15.35	15.45	15.27	15.45
1537	NYSE	IAE	Fri, May 3, 2013	15.28	15.44	15.23	15.44
1536	NYSE	IAE	Thu, May 2, 2013	15.19	15.19	15.05	15.18
1535	NYSE	IAE	Wed, May 1, 2013	15.25	15.25	15.00	15.10
1534	NYSE	IAE	Tue, Apr 30, 2013	15.20	15.27	15.12	15.26
1533	NYSE	IAE	Mon, Apr 29, 2013	15.09	15.17	15.09	15.11
1532	NYSE	IAE	Fri, Apr 26, 2013	15.06	15.14	15.03	15.05
1531	NYSE	IAE	Thu, Apr 25, 2013	15.14	15.21	15.11	15.12
1530	NYSE	IAE	Wed, Apr 24, 2013	15.09	15.11	15.03	15.07
1529	NYSE	IAE	Tue, Apr 23, 2013	14.96	15.09	14.92	15.04
1528	NYSE	IAE	Mon, Apr 22, 2013	14.87	14.98	14.86	14.89
1527	NYSE	IAE	Fri, Apr 19, 2013	14.92	15.07	14.85	14.87
1526	NYSE	IAE	Thu, Apr 18, 2013	14.91	14.93	14.79	14.92
1525	NYSE	IAE	Wed, Apr 17, 2013	14.86	14.95	14.77	14.83
1524	NYSE	IAE	Tue, Apr 16, 2013	14.99	15.12	14.85	14.92
1523	NYSE	IAE	Mon, Apr 15, 2013	15.13	15.13	14.84	14.89
1522	NYSE	IAE	Fri, Apr 12, 2013	15.04	15.14	15.02	15.07
1521	NYSE	IAE	Thu, Apr 11, 2013	15.09	15.24	15.09	15.16
1520	NYSE	IAE	Wed, Apr 10, 2013	15.20	15.31	15.01	15.12
1519	NYSE	IAE	Tue, Apr 9, 2013	14.99	15.27	14.96	15.20
1518	NYSE	IAE	Mon, Apr 8, 2013	15.15	15.15	14.89	14.99
1517	NYSE	IAE	Fri, Apr 5, 2013	14.94	15.03	14.84	15.02
1516	NYSE	IAE	Thu, Apr 4, 2013	15.21	15.21	15.09	15.09
1515	NYSE	IAE	Wed, Apr 3, 2013	15.53	15.53	15.17	15.23
1514	NYSE	IAE	Tue, Apr 2, 2013	15.70	15.70	15.49	15.55
1513	NYSE	IAE	Mon, Apr 1, 2013	15.65	15.69	15.38	15.63
1512	NYSE	IAE	Thu, Mar 28, 2013	16.00	16.04	15.89	15.90
1511	NYSE	IAE	Wed, Mar 27, 2013	15.90	15.97	15.82	15.97
1510	NYSE	IAE	Tue, Mar 26, 2013	15.83	15.94	15.69	15.88
1509	NYSE	IAE	Mon, Mar 25, 2013	15.79	15.92	15.56	15.66
1508	NYSE	IAE	Fri, Mar 22, 2013	15.76	15.88	15.70	15.79
1507	NYSE	IAE	Thu, Mar 21, 2013	15.71	15.88	15.69	15.81
1506	NYSE	IAE	Wed, Mar 20, 2013	15.81	15.82	15.72	15.78
1505	NYSE	IAE	Tue, Mar 19, 2013	15.87	15.87	15.65	15.70
1504	NYSE	IAE	Mon, Mar 18, 2013	15.64	15.79	15.56	15.79
1503	NYSE	IAE	Fri, Mar 15, 2013	15.75	15.91	15.75	15.86
1502	NYSE	IAE	Thu, Mar 14, 2013	15.76	15.85	15.74	15.85
1501	NYSE	IAE	Wed, Mar 13, 2013	15.86	15.88	15.76	15.87
1500	NYSE	IAE	Tue, Mar 12, 2013	16.18	16.18	15.97	16.02
1499	NYSE	IAE	Mon, Mar 11, 2013	16.03	16.22	16.01	16.22
1498	NYSE	IAE	Fri, Mar 8, 2013	16.09	16.12	15.98	16.02
1497	NYSE	IAE	Thu, Mar 7, 2013	15.88	16.02	15.79	16.02
1496	NYSE	IAE	Wed, Mar 6, 2013	15.90	15.90	15.67	15.78
1495	NYSE	IAE	Tue, Mar 5, 2013	15.83	15.93	15.77	15.82
1494	NYSE	IAE	Mon, Mar 4, 2013	15.85	15.85	15.74	15.76
1493	NYSE	IAE	Fri, Mar 1, 2013	15.77	15.96	15.68	15.96
1492	NYSE	IAE	Thu, Feb 28, 2013	15.96	16.03	15.88	15.89
1491	NYSE	IAE	Wed, Feb 27, 2013	15.77	15.93	15.77	15.93
1490	NYSE	IAE	Tue, Feb 26, 2013	15.69	15.84	15.69	15.84
1489	NYSE	IAE	Mon, Feb 25, 2013	15.81	15.88	15.72	15.73
1488	NYSE	IAE	Fri, Feb 22, 2013	15.64	15.76	15.64	15.76
1487	NYSE	IAE	Thu, Feb 21, 2013	15.77	15.77	15.50	15.60
1486	NYSE	IAE	Wed, Feb 20, 2013	16.00	16.00	15.77	15.81
1485	NYSE	IAE	Tue, Feb 19, 2013	15.94	16.10	15.94	16.03
1484	NYSE	IAE	Fri, Feb 15, 2013	15.73	15.93	15.73	15.93
1483	NYSE	IAE	Thu, Feb 14, 2013	15.88	15.92	15.81	15.81
1482	NYSE	IAE	Wed, Feb 13, 2013	16.08	16.08	15.91	15.91
1481	NYSE	IAE	Tue, Feb 12, 2013	15.88	15.97	15.88	15.92
1480	NYSE	IAE	Mon, Feb 11, 2013	15.95	15.98	15.89	15.96
1479	NYSE	IAE	Fri, Feb 8, 2013	15.91	16.06	15.91	16.01
1478	NYSE	IAE	Thu, Feb 7, 2013	16.04	16.04	15.84	15.97
1477	NYSE	IAE	Wed, Feb 6, 2013	16.08	16.23	16.00	16.13
1476	NYSE	IAE	Tue, Feb 5, 2013	15.94	16.16	15.94	16.16
1475	NYSE	IAE	Mon, Feb 4, 2013	16.17	16.22	15.91	15.91
1474	NYSE	IAE	Fri, Feb 1, 2013	16.16	16.31	16.16	16.25
1473	NYSE	IAE	Thu, Jan 31, 2013	16.06	16.18	15.98	16.11
1472	NYSE	IAE	Wed, Jan 30, 2013	16.36	16.39	16.06	16.18
1471	NYSE	IAE	Tue, Jan 29, 2013	16.40	16.55	16.34	16.39
1470	NYSE	IAE	Mon, Jan 28, 2013	16.57	16.61	16.39	16.46
1469	NYSE	IAE	Fri, Jan 25, 2013	17.03	17.03	16.51	16.51
1468	NYSE	IAE	Thu, Jan 24, 2013	16.99	17.05	16.86	16.96
1467	NYSE	IAE	Wed, Jan 23, 2013	17.13	17.13	16.84	16.99
1466	NYSE	IAE	Tue, Jan 22, 2013	16.89	17.15	16.80	17.15
1465	NYSE	IAE	Fri, Jan 18, 2013	16.72	16.82	16.64	16.81
1464	NYSE	IAE	Thu, Jan 17, 2013	16.42	16.73	16.42	16.72
1463	NYSE	IAE	Wed, Jan 16, 2013	16.33	16.44	16.18	16.44
1462	NYSE	IAE	Tue, Jan 15, 2013	16.52	16.53	16.34	16.44
1461	NYSE	IAE	Mon, Jan 14, 2013	16.45	16.50	16.40	16.49
1460	NYSE	IAE	Fri, Jan 11, 2013	16.38	16.48	16.17	16.35
1459	NYSE	IAE	Thu, Jan 10, 2013	16.26	16.38	16.24	16.35
1458	NYSE	IAE	Wed, Jan 9, 2013	16.14	16.25	16.10	16.22
1457	NYSE	IAE	Tue, Jan 8, 2013	16.16	16.20	16.02	16.14
1456	NYSE	IAE	Mon, Jan 7, 2013	16.08	16.19	16.05	16.16
1455	NYSE	IAE	Fri, Jan 4, 2013	16.15	16.27	15.77	16.27
1454	NYSE	IAE	Thu, Jan 3, 2013	16.26	16.38	16.00	16.21
1453	NYSE	IAE	Wed, Jan 2, 2013	16.08	16.40	15.94	16.39
1452	NYSE	IAE	Mon, Dec 31, 2012	15.54	15.75	15.41	15.72
1451	NYSE	IAE	Fri, Dec 28, 2012	15.38	15.55	15.03	15.53
1450	NYSE	IAE	Thu, Dec 27, 2012	15.40	15.65	15.28	15.57
1449	NYSE	IAE	Wed, Dec 26, 2012	15.87	15.95	15.72	15.88
1448	NYSE	IAE	Mon, Dec 24, 2012	15.93	15.97	15.72	15.79
1447	NYSE	IAE	Fri, Dec 21, 2012	15.60	15.93	15.54	15.93
1446	NYSE	IAE	Thu, Dec 20, 2012	15.63	15.93	15.54	15.85
1445	NYSE	IAE	Wed, Dec 19, 2012	15.54	15.74	15.54	15.73
1444	NYSE	IAE	Tue, Dec 18, 2012	15.64	15.64	15.49	15.63
1443	NYSE	IAE	Mon, Dec 17, 2012	15.67	15.71	15.54	15.71
1442	NYSE	IAE	Fri, Dec 14, 2012	15.44	15.60	15.41	15.60
1441	NYSE	IAE	Thu, Dec 13, 2012	15.42	15.53	15.41	15.48
1440	NYSE	IAE	Wed, Dec 12, 2012	15.48	15.56	15.40	15.48
1439	NYSE	IAE	Tue, Dec 11, 2012	15.45	15.58	15.44	15.46
1438	NYSE	IAE	Mon, Dec 10, 2012	15.31	15.43	15.31	15.40
1437	NYSE	IAE	Fri, Dec 7, 2012	15.47	15.55	15.34	15.34
1436	NYSE	IAE	Thu, Dec 6, 2012	15.25	15.52	15.22	15.52
1435	NYSE	IAE	Wed, Dec 5, 2012	15.27	15.55	15.23	15.37
1434	NYSE	IAE	Tue, Dec 4, 2012	15.30	15.35	15.18	15.23
1433	NYSE	IAE	Mon, Dec 3, 2012	15.42	15.49	15.32	15.38
1432	NYSE	IAE	Fri, Nov 30, 2012	15.35	15.49	15.17	15.49
1431	NYSE	IAE	Thu, Nov 29, 2012	15.41	15.46	15.29	15.41
1430	NYSE	IAE	Wed, Nov 28, 2012	15.04	15.27	15.03	15.23
1429	NYSE	IAE	Tue, Nov 27, 2012	15.13	15.21	15.06	15.17
1428	NYSE	IAE	Mon, Nov 26, 2012	15.06	15.19	14.99	15.19
1427	NYSE	IAE	Fri, Nov 23, 2012	15.15	15.26	14.95	15.17
1426	NYSE	IAE	Wed, Nov 21, 2012	14.92	14.97	14.58	14.97
1425	NYSE	IAE	Tue, Nov 20, 2012	14.59	14.90	14.59	14.85
1424	NYSE	IAE	Mon, Nov 19, 2012	14.51	14.74	14.51	14.68
1423	NYSE	IAE	Fri, Nov 16, 2012	14.16	14.43	14.00	14.36
1422	NYSE	IAE	Thu, Nov 15, 2012	14.50	14.53	13.90	14.16
1421	NYSE	IAE	Wed, Nov 14, 2012	15.14	15.14	14.50	14.54
1420	NYSE	IAE	Tue, Nov 13, 2012	15.14	15.18	15.01	15.09
1419	NYSE	IAE	Mon, Nov 12, 2012	15.08	15.27	15.06	15.21
1418	NYSE	IAE	Fri, Nov 9, 2012	15.13	15.23	15.04	15.09
1417	NYSE	IAE	Thu, Nov 8, 2012	15.50	15.50	15.05	15.09
1416	NYSE	IAE	Wed, Nov 7, 2012	15.56	15.57	15.37	15.46
1415	NYSE	IAE	Tue, Nov 6, 2012	15.72	15.81	15.61	15.65
1414	NYSE	IAE	Mon, Nov 5, 2012	15.68	15.70	15.54	15.64
1413	NYSE	IAE	Fri, Nov 2, 2012	15.62	15.75	15.59	15.75
1412	NYSE	IAE	Thu, Nov 1, 2012	15.49	15.60	15.39	15.60
1411	NYSE	IAE	Wed, Oct 31, 2012	15.45	15.46	15.34	15.46
1410	NYSE	IAE	Fri, Oct 26, 2012	15.45	15.45	15.34	15.36
1409	NYSE	IAE	Thu, Oct 25, 2012	15.37	15.46	15.31	15.44
1408	NYSE	IAE	Wed, Oct 24, 2012	15.15	15.28	15.15	15.22
1407	NYSE	IAE	Tue, Oct 23, 2012	15.02	15.13	14.96	15.07
1406	NYSE	IAE	Mon, Oct 22, 2012	15.20	15.28	15.03	15.10
1405	NYSE	IAE	Fri, Oct 19, 2012	15.35	15.35	15.14	15.14
1404	NYSE	IAE	Thu, Oct 18, 2012	15.66	15.66	15.40	15.47
1403	NYSE	IAE	Wed, Oct 17, 2012	15.48	15.50	15.34	15.48
1402	NYSE	IAE	Tue, Oct 16, 2012	15.35	15.49	15.35	15.40
1401	NYSE	IAE	Mon, Oct 15, 2012	15.49	15.49	15.14	15.25
1400	NYSE	IAE	Fri, Oct 12, 2012	15.35	15.43	15.22	15.28
1399	NYSE	IAE	Thu, Oct 11, 2012	15.11	15.29	15.11	15.26
1398	NYSE	IAE	Wed, Oct 10, 2012	15.37	15.54	15.06	15.13
1397	NYSE	IAE	Tue, Oct 9, 2012	15.61	15.64	15.40	15.44
1396	NYSE	IAE	Mon, Oct 8, 2012	15.52	15.71	15.50	15.67
1395	NYSE	IAE	Fri, Oct 5, 2012	15.76	15.76	15.65	15.69
1394	NYSE	IAE	Thu, Oct 4, 2012	15.71	15.92	15.69	15.82
1393	NYSE	IAE	Wed, Oct 3, 2012	15.95	15.95	15.51	15.68
1392	NYSE	IAE	Tue, Oct 2, 2012	15.91	16.00	15.76	15.95
1391	NYSE	IAE	Mon, Oct 1, 2012	16.08	16.39	15.92	15.96
1390	NYSE	IAE	Fri, Sep 28, 2012	16.37	16.64	16.37	16.41
1389	NYSE	IAE	Thu, Sep 27, 2012	16.54	16.74	16.50	16.54
1388	NYSE	IAE	Wed, Sep 26, 2012	16.46	16.54	16.35	16.54
1387	NYSE	IAE	Tue, Sep 25, 2012	16.55	16.58	16.24	16.29
1386	NYSE	IAE	Mon, Sep 24, 2012	16.47	16.58	16.33	16.46
1385	NYSE	IAE	Fri, Sep 21, 2012	16.38	16.56	16.36	16.55
1384	NYSE	IAE	Thu, Sep 20, 2012	16.09	16.32	16.09	16.28
1383	NYSE	IAE	Wed, Sep 19, 2012	16.24	16.37	16.00	16.28
1382	NYSE	IAE	Tue, Sep 18, 2012	16.19	16.30	16.06	16.20
1381	NYSE	IAE	Mon, Sep 17, 2012	16.23	16.35	16.10	16.20
1380	NYSE	IAE	Fri, Sep 14, 2012	16.28	16.35	16.10	16.24
1379	NYSE	IAE	Thu, Sep 13, 2012	15.89	16.02	15.80	16.00
1378	NYSE	IAE	Wed, Sep 12, 2012	15.77	15.93	15.62	15.80
1377	NYSE	IAE	Tue, Sep 11, 2012	15.14	15.53	15.14	15.53
1376	NYSE	IAE	Mon, Sep 10, 2012	15.17	15.26	15.11	15.14
1375	NYSE	IAE	Fri, Sep 7, 2012	15.22	15.38	15.21	15.33
1374	NYSE	IAE	Thu, Sep 6, 2012	15.19	15.24	15.06	15.22
1373	NYSE	IAE	Wed, Sep 5, 2012	14.89	15.01	14.75	14.90
1372	NYSE	IAE	Tue, Sep 4, 2012	15.19	15.35	15.04	15.10
1371	NYSE	IAE	Fri, Aug 31, 2012	15.26	15.43	15.15	15.38
1370	NYSE	IAE	Thu, Aug 30, 2012	15.31	15.35	15.12	15.33
1369	NYSE	IAE	Wed, Aug 29, 2012	15.37	15.58	15.37	15.57
1368	NYSE	IAE	Tue, Aug 28, 2012	15.38	15.53	15.35	15.39
1367	NYSE	IAE	Mon, Aug 27, 2012	15.59	15.67	15.50	15.58
1366	NYSE	IAE	Fri, Aug 24, 2012	15.84	15.84	15.52	15.66
1365	NYSE	IAE	Thu, Aug 23, 2012	15.97	15.97	15.73	15.84
1364	NYSE	IAE	Wed, Aug 22, 2012	15.75	15.93	15.66	15.93
1363	NYSE	IAE	Tue, Aug 21, 2012	15.78	15.82	15.62	15.77
1362	NYSE	IAE	Mon, Aug 20, 2012	15.73	15.73	15.56	15.71
1361	NYSE	IAE	Fri, Aug 17, 2012	15.65	15.89	15.51	15.86
1360	NYSE	IAE	Thu, Aug 16, 2012	15.47	15.68	15.38	15.60
1359	NYSE	IAE	Wed, Aug 15, 2012	15.80	15.86	15.32	15.34
1358	NYSE	IAE	Tue, Aug 14, 2012	16.03	16.07	15.75	15.82
1357	NYSE	IAE	Mon, Aug 13, 2012	16.00	16.00	15.92	15.97
1356	NYSE	IAE	Fri, Aug 10, 2012	15.97	16.03	15.87	16.02
1355	NYSE	IAE	Thu, Aug 9, 2012	16.01	16.03	15.62	15.99
1354	NYSE	IAE	Wed, Aug 8, 2012	15.84	16.02	15.84	16.01
1353	NYSE	IAE	Tue, Aug 7, 2012	15.77	16.00	15.77	15.97
1352	NYSE	IAE	Mon, Aug 6, 2012	15.40	15.75	15.40	15.73
1351	NYSE	IAE	Fri, Aug 3, 2012	15.31	15.43	15.19	15.35
1350	NYSE	IAE	Thu, Aug 2, 2012	15.14	15.16	14.95	15.12
1349	NYSE	IAE	Wed, Aug 1, 2012	15.16	15.21	15.12	15.21
1348	NYSE	IAE	Tue, Jul 31, 2012	15.20	15.21	15.03	15.12
1347	NYSE	IAE	Mon, Jul 30, 2012	15.26	15.29	15.12	15.19
1346	NYSE	IAE	Fri, Jul 27, 2012	15.15	15.33	15.14	15.26
1345	NYSE	IAE	Thu, Jul 26, 2012	15.02	15.24	14.99	15.20
1344	NYSE	IAE	Wed, Jul 25, 2012	14.96	14.96	14.82	14.92
1343	NYSE	IAE	Tue, Jul 24, 2012	14.91	14.99	14.76	14.84
1342	NYSE	IAE	Mon, Jul 23, 2012	14.73	15.00	14.56	14.97
1341	NYSE	IAE	Fri, Jul 20, 2012	14.97	15.17	14.82	15.16
1340	NYSE	IAE	Thu, Jul 19, 2012	14.80	14.99	14.80	14.99
1339	NYSE	IAE	Wed, Jul 18, 2012	14.65	14.79	14.65	14.79
1338	NYSE	IAE	Tue, Jul 17, 2012	14.80	14.80	14.52	14.64
1337	NYSE	IAE	Mon, Jul 16, 2012	14.54	14.73	14.51	14.70
1336	NYSE	IAE	Fri, Jul 13, 2012	14.37	14.54	14.37	14.48
1335	NYSE	IAE	Thu, Jul 12, 2012	14.49	14.49	14.39	14.39
1334	NYSE	IAE	Wed, Jul 11, 2012	14.58	14.79	14.46	14.51
1333	NYSE	IAE	Tue, Jul 10, 2012	14.87	14.87	14.49	14.52
1332	NYSE	IAE	Mon, Jul 9, 2012	14.95	14.95	14.56	14.69
1331	NYSE	IAE	Fri, Jul 6, 2012	15.13	15.21	14.88	14.99
1330	NYSE	IAE	Thu, Jul 5, 2012	15.34	15.48	15.18	15.18
1329	NYSE	IAE	Tue, Jul 3, 2012	15.40	15.50	15.28	15.30
1328	NYSE	IAE	Mon, Jul 2, 2012	15.13	15.80	15.02	15.45
1327	NYSE	IAE	Fri, Jun 29, 2012	15.38	15.53	15.36	15.53
1326	NYSE	IAE	Thu, Jun 28, 2012	15.10	15.17	14.96	15.10
1325	NYSE	IAE	Wed, Jun 27, 2012	15.10	15.12	14.92	15.07
1324	NYSE	IAE	Tue, Jun 26, 2012	14.62	14.91	14.62	14.85
1323	NYSE	IAE	Mon, Jun 25, 2012	14.75	14.76	14.62	14.71
1322	NYSE	IAE	Fri, Jun 22, 2012	14.98	15.12	14.74	14.90
1321	NYSE	IAE	Thu, Jun 21, 2012	15.21	15.30	14.93	14.95
1320	NYSE	IAE	Wed, Jun 20, 2012	15.28	15.41	15.20	15.34
1319	NYSE	IAE	Tue, Jun 19, 2012	14.95	15.19	14.90	15.19
1318	NYSE	IAE	Mon, Jun 18, 2012	14.67	14.98	14.67	14.84
1317	NYSE	IAE	Fri, Jun 15, 2012	14.89	15.03	14.58	14.67
1316	NYSE	IAE	Thu, Jun 14, 2012	15.05	15.13	14.81	14.82
1315	NYSE	IAE	Wed, Jun 13, 2012	15.38	15.47	15.15	15.16
1314	NYSE	IAE	Tue, Jun 12, 2012	15.23	15.29	15.15	15.20
1313	NYSE	IAE	Mon, Jun 11, 2012	15.82	15.82	15.28	15.30
1312	NYSE	IAE	Fri, Jun 8, 2012	15.16	15.75	15.14	15.67
1311	NYSE	IAE	Thu, Jun 7, 2012	15.44	15.59	15.43	15.45
1310	NYSE	IAE	Wed, Jun 6, 2012	14.85	15.18	14.76	15.18
1309	NYSE	IAE	Tue, Jun 5, 2012	14.70	14.80	14.54	14.75
1308	NYSE	IAE	Mon, Jun 4, 2012	14.81	14.85	14.50	14.74
1307	NYSE	IAE	Fri, Jun 1, 2012	14.67	14.85	14.58	14.85
1306	NYSE	IAE	Thu, May 31, 2012	14.88	14.88	14.68	14.84
1305	NYSE	IAE	Wed, May 30, 2012	14.78	14.89	14.70	14.85
1304	NYSE	IAE	Tue, May 29, 2012	14.85	14.85	14.65	14.84
1303	NYSE	IAE	Fri, May 25, 2012	14.67	14.68	14.51	14.65
1302	NYSE	IAE	Thu, May 24, 2012	14.60	14.63	14.50	14.63
1301	NYSE	IAE	Wed, May 23, 2012	14.43	14.54	14.35	14.54
1300	NYSE	IAE	Tue, May 22, 2012	14.41	14.67	14.41	14.56
1299	NYSE	IAE	Mon, May 21, 2012	14.13	14.38	14.03	14.38
1298	NYSE	IAE	Fri, May 18, 2012	14.03	14.57	14.01	14.21
1297	NYSE	IAE	Thu, May 17, 2012	14.71	14.71	14.39	14.50
1296	NYSE	IAE	Wed, May 16, 2012	14.72	14.81	14.58	14.67
1295	NYSE	IAE	Tue, May 15, 2012	14.91	15.00	14.57	14.74
1294	NYSE	IAE	Mon, May 14, 2012	15.23	15.23	14.80	14.82
1293	NYSE	IAE	Fri, May 11, 2012	15.35	15.47	15.27	15.46
1292	NYSE	IAE	Thu, May 10, 2012	15.53	15.55	15.35	15.43
1291	NYSE	IAE	Wed, May 9, 2012	15.33	15.47	15.26	15.36
1290	NYSE	IAE	Tue, May 8, 2012	15.62	15.65	15.38	15.59
1289	NYSE	IAE	Mon, May 7, 2012	15.63	15.66	15.52	15.63
1288	NYSE	IAE	Fri, May 4, 2012	15.84	15.84	15.50	15.59
1287	NYSE	IAE	Thu, May 3, 2012	15.89	15.93	15.84	15.87
1286	NYSE	IAE	Wed, May 2, 2012	15.77	15.84	15.70	15.80
1285	NYSE	IAE	Tue, May 1, 2012	15.76	15.89	15.70	15.79
1284	NYSE	IAE	Mon, Apr 30, 2012	15.78	15.78	15.59	15.72
1283	NYSE	IAE	Fri, Apr 27, 2012	15.71	15.78	15.60	15.77
1282	NYSE	IAE	Thu, Apr 26, 2012	15.58	15.72	15.52	15.72
1281	NYSE	IAE	Wed, Apr 25, 2012	15.55	15.67	15.50	15.60
1280	NYSE	IAE	Tue, Apr 24, 2012	15.36	15.56	15.36	15.49
1279	NYSE	IAE	Mon, Apr 23, 2012	15.40	15.48	15.28	15.43
1278	NYSE	IAE	Fri, Apr 20, 2012	15.71	15.72	15.54	15.59
1277	NYSE	IAE	Thu, Apr 19, 2012	15.73	15.73	15.56	15.63
1276	NYSE	IAE	Wed, Apr 18, 2012	15.58	15.73	15.58	15.68
1275	NYSE	IAE	Tue, Apr 17, 2012	15.62	15.69	15.60	15.66
1274	NYSE	IAE	Mon, Apr 16, 2012	15.74	15.76	15.45	15.49
1273	NYSE	IAE	Fri, Apr 13, 2012	15.67	15.69	15.53	15.63
1272	NYSE	IAE	Thu, Apr 12, 2012	15.36	15.68	15.36	15.68
1271	NYSE	IAE	Wed, Apr 11, 2012	15.25	15.41	15.20	15.27
1270	NYSE	IAE	Tue, Apr 10, 2012	15.35	15.43	15.00	15.01
1269	NYSE	IAE	Mon, Apr 9, 2012	15.40	15.44	15.18	15.41
1268	NYSE	IAE	Thu, Apr 5, 2012	15.41	15.54	15.39	15.50
1267	NYSE	IAE	Wed, Apr 4, 2012	15.49	15.49	15.34	15.37
1266	NYSE	IAE	Tue, Apr 3, 2012	15.78	15.80	15.55	15.65
1265	NYSE	IAE	Mon, Apr 2, 2012	15.82	16.00	15.72	15.85
1264	NYSE	IAE	Fri, Mar 30, 2012	16.19	16.36	16.13	16.13
1263	NYSE	IAE	Thu, Mar 29, 2012	16.28	16.28	15.82	16.01
1262	NYSE	IAE	Wed, Mar 28, 2012	16.60	16.71	16.31	16.32
1261	NYSE	IAE	Tue, Mar 27, 2012	16.52	16.61	16.51	16.56
1260	NYSE	IAE	Mon, Mar 26, 2012	16.54	16.59	16.50	16.59
1259	NYSE	IAE	Fri, Mar 23, 2012	16.49	16.49	16.36	16.46
1258	NYSE	IAE	Thu, Mar 22, 2012	16.54	16.70	16.47	16.50
1257	NYSE	IAE	Wed, Mar 21, 2012	16.58	16.60	16.50	16.59
1256	NYSE	IAE	Tue, Mar 20, 2012	16.75	16.77	16.50	16.51
1255	NYSE	IAE	Mon, Mar 19, 2012	16.90	17.03	16.86	16.94
1254	NYSE	IAE	Fri, Mar 16, 2012	16.92	17.14	16.91	17.03
1253	NYSE	IAE	Thu, Mar 15, 2012	17.08	17.13	16.91	16.99
1252	NYSE	IAE	Wed, Mar 14, 2012	17.18	17.45	17.06	17.08
1251	NYSE	IAE	Tue, Mar 13, 2012	17.11	17.30	17.09	17.29
1250	NYSE	IAE	Mon, Mar 12, 2012	17.18	17.22	17.06	17.06
1249	NYSE	IAE	Fri, Mar 9, 2012	16.74	17.35	16.69	17.29
1248	NYSE	IAE	Thu, Mar 8, 2012	16.51	16.65	16.47	16.64
1247	NYSE	IAE	Wed, Mar 7, 2012	16.38	16.39	16.23	16.39
1246	NYSE	IAE	Tue, Mar 6, 2012	16.76	16.76	16.17	16.28
1245	NYSE	IAE	Mon, Mar 5, 2012	17.21	17.21	16.87	16.94
1244	NYSE	IAE	Fri, Mar 2, 2012	17.21	17.28	17.14	17.14
1243	NYSE	IAE	Thu, Mar 1, 2012	17.27	17.39	17.22	17.24
1242	NYSE	IAE	Wed, Feb 29, 2012	17.35	17.44	17.16	17.16
1241	NYSE	IAE	Tue, Feb 28, 2012	17.45	17.45	17.18	17.28
1240	NYSE	IAE	Mon, Feb 27, 2012	17.25	17.36	17.13	17.35
1239	NYSE	IAE	Fri, Feb 24, 2012	17.39	17.46	17.22	17.30
1238	NYSE	IAE	Thu, Feb 23, 2012	17.27	17.31	17.17	17.27
1237	NYSE	IAE	Wed, Feb 22, 2012	17.33	17.42	17.17	17.17
1236	NYSE	IAE	Tue, Feb 21, 2012	17.00	17.25	17.00	17.24
1235	NYSE	IAE	Fri, Feb 17, 2012	16.71	16.92	16.69	16.87
1234	NYSE	IAE	Thu, Feb 16, 2012	16.58	16.69	16.50	16.69
1233	NYSE	IAE	Wed, Feb 15, 2012	16.45	16.59	16.40	16.53
1232	NYSE	IAE	Tue, Feb 14, 2012	16.58	16.58	16.32	16.39
1231	NYSE	IAE	Mon, Feb 13, 2012	16.47	16.60	16.41	16.60
1230	NYSE	IAE	Fri, Feb 10, 2012	16.48	16.54	16.33	16.47
1229	NYSE	IAE	Thu, Feb 9, 2012	16.69	16.71	16.53	16.64
1228	NYSE	IAE	Wed, Feb 8, 2012	16.58	16.63	16.50	16.62
1227	NYSE	IAE	Tue, Feb 7, 2012	16.53	16.60	16.49	16.49
1226	NYSE	IAE	Mon, Feb 6, 2012	16.58	16.63	16.49	16.56
1225	NYSE	IAE	Fri, Feb 3, 2012	16.69	16.75	16.56	16.59
1224	NYSE	IAE	Thu, Feb 2, 2012	16.62	16.75	16.57	16.69
1223	NYSE	IAE	Wed, Feb 1, 2012	16.50	16.62	16.48	16.61
1222	NYSE	IAE	Tue, Jan 31, 2012	16.43	16.51	16.27	16.40
1221	NYSE	IAE	Mon, Jan 30, 2012	16.38	16.47	16.20	16.36
1220	NYSE	IAE	Fri, Jan 27, 2012	16.75	16.85	16.57	16.70
1219	NYSE	IAE	Thu, Jan 26, 2012	16.64	16.89	16.54	16.79
1218	NYSE	IAE	Wed, Jan 25, 2012	16.19	16.48	16.10	16.48
1217	NYSE	IAE	Tue, Jan 24, 2012	15.99	16.19	15.89	16.13
1216	NYSE	IAE	Mon, Jan 23, 2012	15.88	16.13	15.88	16.07
1215	NYSE	IAE	Fri, Jan 20, 2012	15.69	15.88	15.55	15.88
1214	NYSE	IAE	Thu, Jan 19, 2012	15.46	15.67	15.46	15.62
1213	NYSE	IAE	Wed, Jan 18, 2012	15.24	15.54	15.24	15.48
1212	NYSE	IAE	Tue, Jan 17, 2012	15.30	15.37	15.12	15.12
1211	NYSE	IAE	Fri, Jan 13, 2012	14.95	15.12	14.83	15.12
1210	NYSE	IAE	Thu, Jan 12, 2012	14.85	15.03	14.76	14.99
1209	NYSE	IAE	Wed, Jan 11, 2012	14.75	14.88	14.74	14.78
1208	NYSE	IAE	Tue, Jan 10, 2012	14.52	14.81	14.51	14.80
1207	NYSE	IAE	Mon, Jan 9, 2012	14.35	14.42	14.26	14.32
1206	NYSE	IAE	Fri, Jan 6, 2012	14.38	14.47	14.33	14.35
1205	NYSE	IAE	Thu, Jan 5, 2012	14.42	14.49	14.34	14.42
1204	NYSE	IAE	Wed, Jan 4, 2012	14.46	14.47	14.33	14.42
1203	NYSE	IAE	Tue, Jan 3, 2012	14.37	14.50	14.29	14.46
1202	NYSE	IAE	Fri, Dec 30, 2011	14.44	14.44	13.77	14.19
1201	NYSE	IAE	Thu, Dec 29, 2011	14.46	14.51	14.19	14.35
1200	NYSE	IAE	Wed, Dec 28, 2011	14.67	14.67	14.32	14.43
1199	NYSE	IAE	Tue, Dec 27, 2011	14.88	15.12	14.88	15.01
1198	NYSE	IAE	Fri, Dec 23, 2011	14.84	14.99	14.71	14.88
1197	NYSE	IAE	Thu, Dec 22, 2011	14.50	14.79	14.50	14.77
1196	NYSE	IAE	Wed, Dec 21, 2011	14.51	14.54	14.30	14.48
1195	NYSE	IAE	Tue, Dec 20, 2011	14.11	14.61	14.11	14.49
1194	NYSE	IAE	Mon, Dec 19, 2011	14.36	14.39	13.95	13.99
1193	NYSE	IAE	Fri, Dec 16, 2011	14.44	14.64	14.33	14.38
1192	NYSE	IAE	Thu, Dec 15, 2011	14.62	14.65	14.35	14.35
1191	NYSE	IAE	Wed, Dec 14, 2011	14.50	14.53	14.39	14.51
1190	NYSE	IAE	Tue, Dec 13, 2011	14.66	14.74	14.45	14.58
1189	NYSE	IAE	Mon, Dec 12, 2011	14.59	14.71	14.44	14.65
1188	NYSE	IAE	Fri, Dec 9, 2011	14.47	14.80	14.46	14.79
1187	NYSE	IAE	Thu, Dec 8, 2011	14.78	14.78	14.46	14.47
1186	NYSE	IAE	Wed, Dec 7, 2011	14.69	14.84	14.68	14.78
1185	NYSE	IAE	Tue, Dec 6, 2011	14.83	14.83	14.65	14.80
1184	NYSE	IAE	Mon, Dec 5, 2011	14.80	14.85	14.77	14.85
1183	NYSE	IAE	Fri, Dec 2, 2011	14.73	14.81	14.56	14.56
1182	NYSE	IAE	Thu, Dec 1, 2011	14.59	14.74	14.56	14.66
1181	NYSE	IAE	Wed, Nov 30, 2011	14.64	14.77	14.52	14.67
1180	NYSE	IAE	Tue, Nov 29, 2011	14.39	14.43	14.11	14.14
1179	NYSE	IAE	Mon, Nov 28, 2011	14.63	14.68	14.24	14.28
1178	NYSE	IAE	Fri, Nov 25, 2011	14.07	14.21	13.97	14.20
1177	NYSE	IAE	Wed, Nov 23, 2011	14.22	14.22	13.94	14.01
1176	NYSE	IAE	Tue, Nov 22, 2011	14.26	14.35	14.15	14.35
1175	NYSE	IAE	Mon, Nov 21, 2011	14.41	14.41	14.08	14.26
1174	NYSE	IAE	Fri, Nov 18, 2011	14.63	14.73	14.52	14.57
1173	NYSE	IAE	Thu, Nov 17, 2011	14.94	14.94	14.61	14.62
1172	NYSE	IAE	Wed, Nov 16, 2011	15.08	15.10	14.89	14.99
1171	NYSE	IAE	Tue, Nov 15, 2011	15.05	15.13	14.91	15.12
1170	NYSE	IAE	Mon, Nov 14, 2011	15.22	15.22	14.98	15.11
1169	NYSE	IAE	Fri, Nov 11, 2011	15.12	15.27	15.12	15.24
1168	NYSE	IAE	Thu, Nov 10, 2011	15.18	15.18	14.92	15.01
1167	NYSE	IAE	Wed, Nov 9, 2011	15.28	15.28	14.84	14.93
1166	NYSE	IAE	Tue, Nov 8, 2011	15.43	15.48	15.03	15.43
1165	NYSE	IAE	Mon, Nov 7, 2011	15.02	15.23	15.01	15.23
1164	NYSE	IAE	Fri, Nov 4, 2011	15.17	15.17	14.85	15.04
1163	NYSE	IAE	Thu, Nov 3, 2011	14.85	15.21	14.81	15.21
1162	NYSE	IAE	Wed, Nov 2, 2011	14.69	14.80	14.55	14.76
1161	NYSE	IAE	Tue, Nov 1, 2011	14.07	14.50	14.07	14.50
1160	NYSE	IAE	Mon, Oct 31, 2011	14.80	14.90	14.59	14.60
1159	NYSE	IAE	Fri, Oct 28, 2011	14.85	15.07	14.72	15.05
1158	NYSE	IAE	Thu, Oct 27, 2011	14.97	15.10	14.84	14.96
1157	NYSE	IAE	Wed, Oct 26, 2011	14.42	14.42	14.08	14.35
1156	NYSE	IAE	Tue, Oct 25, 2011	14.39	14.39	14.14	14.22
1155	NYSE	IAE	Mon, Oct 24, 2011	14.20	14.49	14.20	14.41
1154	NYSE	IAE	Fri, Oct 21, 2011	14.22	14.35	14.08	14.13
1153	NYSE	IAE	Thu, Oct 20, 2011	14.23	14.27	14.01	14.07
1152	NYSE	IAE	Wed, Oct 19, 2011	14.24	14.35	14.19	14.27
1151	NYSE	IAE	Tue, Oct 18, 2011	13.83	14.25	13.73	14.24
1150	NYSE	IAE	Mon, Oct 17, 2011	14.19	14.19	13.83	13.91
1149	NYSE	IAE	Fri, Oct 14, 2011	14.17	14.20	13.95	14.20
1148	NYSE	IAE	Thu, Oct 13, 2011	13.88	13.97	13.76	13.93
1147	NYSE	IAE	Wed, Oct 12, 2011	13.88	14.16	13.88	14.07
1146	NYSE	IAE	Tue, Oct 11, 2011	13.77	13.84	13.63	13.72
1145	NYSE	IAE	Mon, Oct 10, 2011	13.54	13.83	13.54	13.83
1144	NYSE	IAE	Fri, Oct 7, 2011	13.34	13.49	13.21	13.30
1143	NYSE	IAE	Thu, Oct 6, 2011	13.04	13.35	13.01	13.33
1142	NYSE	IAE	Wed, Oct 5, 2011	12.31	13.02	12.31	13.02
1141	NYSE	IAE	Tue, Oct 4, 2011	12.29	12.35	11.69	12.28
1140	NYSE	IAE	Mon, Oct 3, 2011	13.48	13.48	12.50	12.57
1139	NYSE	IAE	Fri, Sep 30, 2011	14.94	15.04	13.78	13.80
1138	NYSE	IAE	Thu, Sep 29, 2011	15.33	15.38	14.92	15.07
1137	NYSE	IAE	Wed, Sep 28, 2011	15.31	15.37	15.00	15.01
1136	NYSE	IAE	Tue, Sep 27, 2011	14.90	15.52	14.90	15.31
1135	NYSE	IAE	Mon, Sep 26, 2011	14.32	14.64	14.10	14.60
1134	NYSE	IAE	Fri, Sep 23, 2011	14.07	14.44	14.07	14.33
1133	NYSE	IAE	Thu, Sep 22, 2011	15.22	15.25	13.93	14.13
1132	NYSE	IAE	Wed, Sep 21, 2011	16.32	16.32	15.53	15.55
1131	NYSE	IAE	Tue, Sep 20, 2011	16.40	16.40	15.92	16.02
1130	NYSE	IAE	Mon, Sep 19, 2011	16.16	16.22	16.06	16.18
1129	NYSE	IAE	Fri, Sep 16, 2011	16.39	16.42	16.11	16.36
1128	NYSE	IAE	Thu, Sep 15, 2011	16.01	16.27	15.78	16.26
1127	NYSE	IAE	Wed, Sep 14, 2011	15.92	16.05	15.63	16.01
1126	NYSE	IAE	Tue, Sep 13, 2011	15.75	15.88	15.65	15.81
1125	NYSE	IAE	Mon, Sep 12, 2011	15.89	15.91	15.40	15.71
1124	NYSE	IAE	Fri, Sep 9, 2011	16.40	16.43	15.82	16.00
1123	NYSE	IAE	Thu, Sep 8, 2011	16.63	16.75	16.48	16.48
1122	NYSE	IAE	Wed, Sep 7, 2011	16.54	16.95	16.53	16.71
1121	NYSE	IAE	Tue, Sep 6, 2011	16.25	16.26	16.01	16.25
1120	NYSE	IAE	Fri, Sep 2, 2011	16.61	16.85	16.44	16.61
1119	NYSE	IAE	Thu, Sep 1, 2011	17.04	17.14	16.86	16.94
1118	NYSE	IAE	Wed, Aug 31, 2011	16.69	17.19	16.60	16.91
1117	NYSE	IAE	Tue, Aug 30, 2011	16.34	16.69	16.10	16.51
1116	NYSE	IAE	Mon, Aug 29, 2011	16.32	16.32	16.19	16.32
1115	NYSE	IAE	Fri, Aug 26, 2011	15.85	16.15	15.65	16.03
1114	NYSE	IAE	Thu, Aug 25, 2011	16.39	16.39	15.81	15.89
1113	NYSE	IAE	Wed, Aug 24, 2011	16.23	16.23	15.91	16.11
1112	NYSE	IAE	Tue, Aug 23, 2011	15.66	16.17	15.58	16.17
1111	NYSE	IAE	Mon, Aug 22, 2011	16.06	16.06	15.50	15.55
1110	NYSE	IAE	Fri, Aug 19, 2011	15.49	15.77	15.40	15.52
1109	NYSE	IAE	Thu, Aug 18, 2011	16.18	16.18	15.52	15.64
1108	NYSE	IAE	Wed, Aug 17, 2011	16.47	16.67	16.27	16.42
1107	NYSE	IAE	Tue, Aug 16, 2011	16.47	16.47	16.17	16.32
1106	NYSE	IAE	Mon, Aug 15, 2011	16.11	16.51	16.05	16.51
1105	NYSE	IAE	Fri, Aug 12, 2011	15.90	15.95	15.73	15.94
1104	NYSE	IAE	Thu, Aug 11, 2011	15.17	15.72	15.09	15.69
1103	NYSE	IAE	Wed, Aug 10, 2011	15.44	15.44	15.08	15.18
1102	NYSE	IAE	Tue, Aug 9, 2011	14.51	15.59	14.14	15.59
1101	NYSE	IAE	Mon, Aug 8, 2011	15.69	15.69	14.03	14.51
1100	NYSE	IAE	Fri, Aug 5, 2011	16.33	16.46	15.50	15.91
1099	NYSE	IAE	Thu, Aug 4, 2011	16.89	16.89	16.27	16.35
1098	NYSE	IAE	Wed, Aug 3, 2011	17.40	17.40	16.95	17.15
1097	NYSE	IAE	Tue, Aug 2, 2011	17.58	17.77	17.29	17.29
1096	NYSE	IAE	Mon, Aug 1, 2011	17.71	18.08	17.53	17.66
1095	NYSE	IAE	Fri, Jul 29, 2011	17.90	17.90	17.60	17.72
1094	NYSE	IAE	Thu, Jul 28, 2011	18.24	18.32	17.98	17.99
1093	NYSE	IAE	Wed, Jul 27, 2011	18.50	18.51	18.00	18.11
1092	NYSE	IAE	Tue, Jul 26, 2011	18.72	18.78	18.54	18.62
1091	NYSE	IAE	Mon, Jul 25, 2011	18.79	18.92	18.56	18.61
1090	NYSE	IAE	Fri, Jul 22, 2011	19.14	19.14	18.82	18.96
1089	NYSE	IAE	Thu, Jul 21, 2011	19.01	19.11	18.91	19.10
1088	NYSE	IAE	Wed, Jul 20, 2011	18.81	19.04	18.79	18.85
1087	NYSE	IAE	Tue, Jul 19, 2011	18.56	18.83	18.54	18.71
1086	NYSE	IAE	Mon, Jul 18, 2011	18.72	18.73	18.52	18.64
1085	NYSE	IAE	Fri, Jul 15, 2011	18.58	18.74	18.54	18.67
1084	NYSE	IAE	Thu, Jul 14, 2011	18.57	18.59	18.37	18.54
1083	NYSE	IAE	Wed, Jul 13, 2011	18.40	18.61	18.31	18.43
1082	NYSE	IAE	Tue, Jul 12, 2011	18.28	18.28	18.20	18.27
1081	NYSE	IAE	Mon, Jul 11, 2011	18.29	18.30	18.17	18.30
1080	NYSE	IAE	Fri, Jul 8, 2011	18.48	18.48	18.18	18.37
1079	NYSE	IAE	Thu, Jul 7, 2011	18.74	18.85	18.54	18.59
1078	NYSE	IAE	Wed, Jul 6, 2011	18.89	18.89	18.55	18.55
1077	NYSE	IAE	Tue, Jul 5, 2011	18.83	19.04	18.83	18.97
1076	NYSE	IAE	Fri, Jul 1, 2011	18.89	18.98	18.70	18.95
1075	NYSE	IAE	Thu, Jun 30, 2011	19.01	19.33	19.01	19.33
1074	NYSE	IAE	Wed, Jun 29, 2011	19.04	19.04	18.90	18.95
1073	NYSE	IAE	Tue, Jun 28, 2011	18.65	18.94	18.56	18.94
1072	NYSE	IAE	Mon, Jun 27, 2011	18.37	18.50	18.32	18.47
1071	NYSE	IAE	Fri, Jun 24, 2011	18.42	18.52	18.15	18.26
1070	NYSE	IAE	Thu, Jun 23, 2011	18.44	18.44	18.15	18.34
1069	NYSE	IAE	Wed, Jun 22, 2011	18.47	18.62	18.39	18.55
1068	NYSE	IAE	Tue, Jun 21, 2011	18.52	18.64	18.42	18.42
1067	NYSE	IAE	Mon, Jun 20, 2011	18.69	18.87	18.26	18.37
1066	NYSE	IAE	Fri, Jun 17, 2011	18.71	18.89	18.55	18.65
1065	NYSE	IAE	Thu, Jun 16, 2011	18.54	18.55	18.36	18.51
1064	NYSE	IAE	Wed, Jun 15, 2011	18.85	18.85	18.41	18.42
1063	NYSE	IAE	Tue, Jun 14, 2011	18.73	18.83	18.68	18.83
1062	NYSE	IAE	Mon, Jun 13, 2011	18.50	18.62	18.50	18.55
1061	NYSE	IAE	Fri, Jun 10, 2011	18.46	18.46	18.28	18.46
1060	NYSE	IAE	Thu, Jun 9, 2011	18.44	18.48	18.28	18.37
1059	NYSE	IAE	Wed, Jun 8, 2011	18.51	18.52	18.25	18.36
1058	NYSE	IAE	Tue, Jun 7, 2011	18.54	18.64	18.40	18.40
1057	NYSE	IAE	Mon, Jun 6, 2011	18.57	18.57	18.35	18.39
1056	NYSE	IAE	Fri, Jun 3, 2011	18.53	18.56	18.40	18.47
1055	NYSE	IAE	Thu, Jun 2, 2011	18.81	18.86	18.57	18.58
1054	NYSE	IAE	Wed, Jun 1, 2011	18.89	18.91	18.57	18.70
1053	NYSE	IAE	Tue, May 31, 2011	19.18	19.23	18.74	18.94
1052	NYSE	IAE	Fri, May 27, 2011	18.71	18.94	18.63	18.93
1051	NYSE	IAE	Thu, May 26, 2011	18.44	18.57	18.23	18.55
1050	NYSE	IAE	Wed, May 25, 2011	18.42	18.65	18.25	18.33
1049	NYSE	IAE	Tue, May 24, 2011	19.01	19.02	18.49	18.50
1048	NYSE	IAE	Mon, May 23, 2011	19.09	19.09	18.80	18.88
1047	NYSE	IAE	Fri, May 20, 2011	19.36	19.40	19.23	19.24
1046	NYSE	IAE	Thu, May 19, 2011	19.33	19.48	19.18	19.30
1045	NYSE	IAE	Wed, May 18, 2011	19.07	19.22	19.05	19.21
1044	NYSE	IAE	Tue, May 17, 2011	19.05	19.10	18.88	18.97
1043	NYSE	IAE	Mon, May 16, 2011	19.27	19.29	19.00	19.02
1042	NYSE	IAE	Fri, May 13, 2011	19.50	19.52	19.19	19.27
1041	NYSE	IAE	Thu, May 12, 2011	19.24	19.49	19.04	19.41
1040	NYSE	IAE	Wed, May 11, 2011	19.52	19.52	19.25	19.25
1039	NYSE	IAE	Tue, May 10, 2011	19.24	19.48	19.24	19.48
1038	NYSE	IAE	Mon, May 9, 2011	18.75	19.20	18.75	19.20
1037	NYSE	IAE	Fri, May 6, 2011	18.75	18.82	18.65	18.71
1036	NYSE	IAE	Thu, May 5, 2011	18.98	18.98	18.51	18.54
1035	NYSE	IAE	Wed, May 4, 2011	19.43	19.47	19.03	19.03
1034	NYSE	IAE	Tue, May 3, 2011	19.41	19.48	19.31	19.47
1033	NYSE	IAE	Mon, May 2, 2011	19.60	19.72	19.47	19.47
1032	NYSE	IAE	Fri, Apr 29, 2011	19.58	19.59	19.44	19.59
1031	NYSE	IAE	Thu, Apr 28, 2011	19.40	19.54	19.27	19.47
1030	NYSE	IAE	Wed, Apr 27, 2011	19.52	19.55	19.23	19.31
1029	NYSE	IAE	Tue, Apr 26, 2011	19.54	19.59	19.41	19.43
1028	NYSE	IAE	Mon, Apr 25, 2011	19.70	19.71	19.49	19.52
1027	NYSE	IAE	Thu, Apr 21, 2011	19.59	19.65	19.50	19.61
1026	NYSE	IAE	Wed, Apr 20, 2011	19.24	19.39	19.22	19.34
1025	NYSE	IAE	Tue, Apr 19, 2011	18.94	18.99	18.87	18.94
1024	NYSE	IAE	Mon, Apr 18, 2011	18.97	19.03	18.83	18.90
1023	NYSE	IAE	Fri, Apr 15, 2011	19.15	19.10	18.93	19.09
1022	NYSE	IAE	Thu, Apr 14, 2011	18.94	19.02	18.90	19.00
1021	NYSE	IAE	Wed, Apr 13, 2011	19.07	19.21	18.95	19.03
1020	NYSE	IAE	Tue, Apr 12, 2011	19.34	19.34	18.95	18.97
1019	NYSE	IAE	Mon, Apr 11, 2011	19.47	19.64	19.30	19.38
1018	NYSE	IAE	Fri, Apr 8, 2011	19.25	19.46	19.25	19.38
1017	NYSE	IAE	Thu, Apr 7, 2011	19.00	19.23	18.90	19.19
1016	NYSE	IAE	Wed, Apr 6, 2011	18.80	18.93	18.78	18.93
1015	NYSE	IAE	Tue, Apr 5, 2011	18.55	18.65	18.40	18.65
1014	NYSE	IAE	Mon, Apr 4, 2011	18.48	18.51	18.41	18.51
1013	NYSE	IAE	Fri, Apr 1, 2011	18.35	18.64	18.31	18.31
1012	NYSE	IAE	Thu, Mar 31, 2011	18.79	18.83	18.68	18.68
1011	NYSE	IAE	Wed, Mar 30, 2011	18.76	18.85	18.74	18.74
1010	NYSE	IAE	Tue, Mar 29, 2011	18.52	18.63	18.45	18.59
1009	NYSE	IAE	Mon, Mar 28, 2011	18.72	18.74	18.46	18.46
1008	NYSE	IAE	Fri, Mar 25, 2011	18.80	18.82	18.67	18.71
1007	NYSE	IAE	Thu, Mar 24, 2011	18.88	19.01	18.74	18.80
1006	NYSE	IAE	Wed, Mar 23, 2011	18.62	18.90	18.62	18.78
1005	NYSE	IAE	Tue, Mar 22, 2011	18.84	18.89	18.60	18.88
1004	NYSE	IAE	Mon, Mar 21, 2011	18.34	18.83	18.31	18.76
1003	NYSE	IAE	Fri, Mar 18, 2011	17.79	18.10	17.79	18.10
1002	NYSE	IAE	Thu, Mar 17, 2011	17.57	17.64	17.44	17.60
1001	NYSE	IAE	Wed, Mar 16, 2011	17.78	17.78	17.20	17.28
1000	NYSE	IAE	Tue, Mar 15, 2011	17.68	17.73	17.00	17.65
999	NYSE	IAE	Mon, Mar 14, 2011	18.13	18.22	17.81	17.95
998	NYSE	IAE	Fri, Mar 11, 2011	18.35	18.43	18.28	18.28
997	NYSE	IAE	Thu, Mar 10, 2011	18.52	18.53	18.36	18.43
996	NYSE	IAE	Wed, Mar 9, 2011	18.70	18.70	18.60	18.64
995	NYSE	IAE	Tue, Mar 8, 2011	18.66	18.73	18.60	18.64
994	NYSE	IAE	Mon, Mar 7, 2011	18.89	18.90	18.53	18.56
993	NYSE	IAE	Fri, Mar 4, 2011	19.06	19.06	18.70	18.83
992	NYSE	IAE	Thu, Mar 3, 2011	19.07	19.12	18.99	18.99
991	NYSE	IAE	Wed, Mar 2, 2011	18.82	18.95	18.79	18.86
990	NYSE	IAE	Tue, Mar 1, 2011	18.92	18.95	18.63	18.75
989	NYSE	IAE	Mon, Feb 28, 2011	18.69	18.85	18.69	18.82
988	NYSE	IAE	Fri, Feb 25, 2011	18.66	18.78	18.63	18.69
987	NYSE	IAE	Thu, Feb 24, 2011	18.58	18.74	18.40	18.56
986	NYSE	IAE	Wed, Feb 23, 2011	18.64	18.65	18.30	18.49
985	NYSE	IAE	Tue, Feb 22, 2011	19.08	19.08	18.52	18.54
984	NYSE	IAE	Fri, Feb 18, 2011	18.94	19.25	18.86	19.25
983	NYSE	IAE	Thu, Feb 17, 2011	18.95	19.11	18.81	18.87
982	NYSE	IAE	Wed, Feb 16, 2011	18.96	19.00	18.83	18.98
981	NYSE	IAE	Tue, Feb 15, 2011	18.93	19.04	18.82	19.04
980	NYSE	IAE	Mon, Feb 14, 2011	19.01	19.12	18.83	18.93
979	NYSE	IAE	Fri, Feb 11, 2011	18.98	19.01	18.85	19.01
978	NYSE	IAE	Thu, Feb 10, 2011	18.95	19.11	18.80	19.11
977	NYSE	IAE	Wed, Feb 9, 2011	19.09	19.20	18.97	19.05
976	NYSE	IAE	Tue, Feb 8, 2011	18.96	19.23	18.94	19.23
975	NYSE	IAE	Mon, Feb 7, 2011	19.07	19.12	18.93	19.04
974	NYSE	IAE	Fri, Feb 4, 2011	19.20	19.24	18.95	18.95
973	NYSE	IAE	Thu, Feb 3, 2011	18.81	19.13	18.78	19.13
972	NYSE	IAE	Wed, Feb 2, 2011	18.70	18.80	18.64	18.78
971	NYSE	IAE	Tue, Feb 1, 2011	18.46	18.77	18.46	18.77
970	NYSE	IAE	Mon, Jan 31, 2011	18.40	18.49	18.18	18.45
969	NYSE	IAE	Fri, Jan 28, 2011	18.75	18.79	18.18	18.38
968	NYSE	IAE	Thu, Jan 27, 2011	18.69	18.86	18.65	18.78
967	NYSE	IAE	Wed, Jan 26, 2011	18.85	18.98	18.70	18.76
966	NYSE	IAE	Tue, Jan 25, 2011	18.88	18.88	18.66	18.83
965	NYSE	IAE	Mon, Jan 24, 2011	18.81	18.98	18.77	18.98
964	NYSE	IAE	Fri, Jan 21, 2011	18.53	18.76	18.53	18.76
963	NYSE	IAE	Thu, Jan 20, 2011	18.35	18.48	18.11	18.46
962	NYSE	IAE	Wed, Jan 19, 2011	18.81	18.97	18.34	18.34
961	NYSE	IAE	Tue, Jan 18, 2011	19.41	19.43	18.78	18.83
960	NYSE	IAE	Fri, Jan 14, 2011	19.57	19.73	19.18	19.29
959	NYSE	IAE	Thu, Jan 13, 2011	19.65	19.76	19.52	19.53
958	NYSE	IAE	Wed, Jan 12, 2011	19.63	19.65	19.52	19.57
957	NYSE	IAE	Tue, Jan 11, 2011	19.47	19.58	19.25	19.49
956	NYSE	IAE	Mon, Jan 10, 2011	19.34	19.45	19.23	19.35
955	NYSE	IAE	Fri, Jan 7, 2011	19.54	19.60	19.31	19.48
954	NYSE	IAE	Thu, Jan 6, 2011	19.74	19.80	19.36	19.47
953	NYSE	IAE	Wed, Jan 5, 2011	19.83	19.83	19.46	19.74
952	NYSE	IAE	Tue, Jan 4, 2011	19.86	19.98	19.62	19.78
951	NYSE	IAE	Mon, Jan 3, 2011	19.68	19.86	19.66	19.86
950	NYSE	IAE	Fri, Dec 31, 2010	19.58	19.81	19.53	19.65
949	NYSE	IAE	Thu, Dec 30, 2010	19.52	19.60	19.40	19.60
948	NYSE	IAE	Wed, Dec 29, 2010	19.68	19.68	19.45	19.60
947	NYSE	IAE	Tue, Dec 28, 2010	20.00	20.07	19.90	20.01
946	NYSE	IAE	Mon, Dec 27, 2010	19.75	19.92	19.75	19.90
945	NYSE	IAE	Thu, Dec 23, 2010	19.65	19.78	19.65	19.73
944	NYSE	IAE	Wed, Dec 22, 2010	19.69	19.72	19.53	19.70
943	NYSE	IAE	Tue, Dec 21, 2010	19.63	19.75	19.30	19.57
942	NYSE	IAE	Mon, Dec 20, 2010	19.53	19.59	19.40	19.53
941	NYSE	IAE	Fri, Dec 17, 2010	19.67	19.67	19.30	19.39
940	NYSE	IAE	Thu, Dec 16, 2010	19.43	19.61	19.29	19.59
939	NYSE	IAE	Wed, Dec 15, 2010	19.65	19.69	19.32	19.35
938	NYSE	IAE	Tue, Dec 14, 2010	19.99	19.99	19.51	19.66
937	NYSE	IAE	Mon, Dec 13, 2010	19.70	19.80	19.60	19.73
936	NYSE	IAE	Fri, Dec 10, 2010	19.44	19.56	19.38	19.55
935	NYSE	IAE	Thu, Dec 9, 2010	19.53	19.60	19.20	19.40
934	NYSE	IAE	Wed, Dec 8, 2010	19.59	19.59	19.34	19.37
933	NYSE	IAE	Tue, Dec 7, 2010	19.87	19.89	19.39	19.48
932	NYSE	IAE	Mon, Dec 6, 2010	19.73	19.73	19.44	19.51
931	NYSE	IAE	Fri, Dec 3, 2010	19.45	19.73	19.42	19.73
930	NYSE	IAE	Thu, Dec 2, 2010	19.05	19.45	19.05	19.45
929	NYSE	IAE	Wed, Dec 1, 2010	18.82	18.95	18.75	18.95
928	NYSE	IAE	Tue, Nov 30, 2010	18.54	18.76	18.40	18.45
927	NYSE	IAE	Mon, Nov 29, 2010	18.44	18.67	18.38	18.65
926	NYSE	IAE	Fri, Nov 26, 2010	18.65	18.83	18.50	18.72
925	NYSE	IAE	Wed, Nov 24, 2010	18.59	18.92	18.58	18.79
924	NYSE	IAE	Tue, Nov 23, 2010	18.75	18.75	18.21	18.38
923	NYSE	IAE	Mon, Nov 22, 2010	19.19	19.19	18.86	19.00
922	NYSE	IAE	Fri, Nov 19, 2010	19.31	19.32	19.01	19.28
921	NYSE	IAE	Thu, Nov 18, 2010	19.70	19.71	19.26	19.40
920	NYSE	IAE	Wed, Nov 17, 2010	19.05	19.62	18.97	19.25
919	NYSE	IAE	Tue, Nov 16, 2010	19.25	19.39	18.75	19.08
918	NYSE	IAE	Mon, Nov 15, 2010	19.66	19.67	19.42	19.44
917	NYSE	IAE	Fri, Nov 12, 2010	20.11	20.11	19.35	19.64
916	NYSE	IAE	Thu, Nov 11, 2010	20.01	20.33	19.87	20.15
915	NYSE	IAE	Wed, Nov 10, 2010	20.27	20.29	20.01	20.11
914	NYSE	IAE	Tue, Nov 9, 2010	20.41	20.82	20.02	20.10
913	NYSE	IAE	Mon, Nov 8, 2010	20.46	20.46	20.26	20.37
912	NYSE	IAE	Fri, Nov 5, 2010	20.48	20.57	20.22	20.45
911	NYSE	IAE	Thu, Nov 4, 2010	20.10	20.45	20.07	20.42
910	NYSE	IAE	Wed, Nov 3, 2010	19.92	19.92	19.73	19.88
909	NYSE	IAE	Tue, Nov 2, 2010	19.65	19.86	19.58	19.79
908	NYSE	IAE	Mon, Nov 1, 2010	19.44	19.48	19.20	19.39
907	NYSE	IAE	Fri, Oct 29, 2010	19.28	19.32	19.19	19.26
906	NYSE	IAE	Thu, Oct 28, 2010	19.12	19.27	19.12	19.23
905	NYSE	IAE	Wed, Oct 27, 2010	19.05	19.14	18.96	19.10
904	NYSE	IAE	Tue, Oct 26, 2010	19.02	19.24	19.00	19.18
903	NYSE	IAE	Mon, Oct 25, 2010	19.14	19.24	19.00	19.08
902	NYSE	IAE	Fri, Oct 22, 2010	19.00	19.13	18.91	19.00
901	NYSE	IAE	Thu, Oct 21, 2010	19.14	19.29	18.91	18.95
900	NYSE	IAE	Wed, Oct 20, 2010	18.84	19.15	18.84	19.06
899	NYSE	IAE	Tue, Oct 19, 2010	18.90	18.90	18.64	18.76
898	NYSE	IAE	Mon, Oct 18, 2010	19.13	19.18	18.96	19.00
897	NYSE	IAE	Fri, Oct 15, 2010	19.27	19.28	18.96	19.05
896	NYSE	IAE	Thu, Oct 14, 2010	18.98	19.08	18.90	19.04
895	NYSE	IAE	Wed, Oct 13, 2010	18.50	19.00	18.50	18.97
894	NYSE	IAE	Tue, Oct 12, 2010	18.70	18.82	18.52	18.77
893	NYSE	IAE	Mon, Oct 11, 2010	18.44	18.76	18.36	18.76
892	NYSE	IAE	Fri, Oct 8, 2010	18.51	18.62	18.35	18.50
891	NYSE	IAE	Thu, Oct 7, 2010	18.54	18.54	18.26	18.47
890	NYSE	IAE	Wed, Oct 6, 2010	18.45	18.63	18.32	18.44
889	NYSE	IAE	Tue, Oct 5, 2010	18.22	18.40	18.22	18.37
888	NYSE	IAE	Mon, Oct 4, 2010	18.52	18.55	17.89	18.10
887	NYSE	IAE	Fri, Oct 1, 2010	18.69	18.74	18.53	18.62
886	NYSE	IAE	Thu, Sep 30, 2010	18.88	19.00	18.80	18.92
885	NYSE	IAE	Wed, Sep 29, 2010	18.57	18.88	18.50	18.75
884	NYSE	IAE	Tue, Sep 28, 2010	18.03	18.62	18.03	18.57
883	NYSE	IAE	Mon, Sep 27, 2010	18.30	18.57	18.24	18.53
882	NYSE	IAE	Fri, Sep 24, 2010	18.11	18.33	18.11	18.22
881	NYSE	IAE	Thu, Sep 23, 2010	18.02	18.17	17.93	18.03
880	NYSE	IAE	Wed, Sep 22, 2010	18.01	18.17	17.98	18.13
879	NYSE	IAE	Tue, Sep 21, 2010	18.18	18.24	17.94	18.14
878	NYSE	IAE	Mon, Sep 20, 2010	17.97	18.17	17.91	18.13
877	NYSE	IAE	Fri, Sep 17, 2010	18.05	18.07	17.94	17.97
876	NYSE	IAE	Thu, Sep 16, 2010	18.10	18.14	17.93	18.00
875	NYSE	IAE	Wed, Sep 15, 2010	18.12	18.14	17.98	18.13
874	NYSE	IAE	Tue, Sep 14, 2010	18.20	18.35	18.14	18.26
873	NYSE	IAE	Mon, Sep 13, 2010	18.11	18.29	18.04	18.27
872	NYSE	IAE	Fri, Sep 10, 2010	17.99	18.05	17.94	17.94
871	NYSE	IAE	Thu, Sep 9, 2010	17.99	18.05	17.86	18.00
870	NYSE	IAE	Wed, Sep 8, 2010	18.40	18.40	17.53	17.73
869	NYSE	IAE	Tue, Sep 7, 2010	17.67	17.67	17.40	17.59
868	NYSE	IAE	Fri, Sep 3, 2010	17.61	17.68	17.50	17.63
867	NYSE	IAE	Thu, Sep 2, 2010	17.24	17.55	17.24	17.49
866	NYSE	IAE	Wed, Sep 1, 2010	16.98	17.36	16.98	17.34
865	NYSE	IAE	Tue, Aug 31, 2010	16.74	17.03	16.68	16.71
864	NYSE	IAE	Mon, Aug 30, 2010	17.06	17.14	16.89	16.90
863	NYSE	IAE	Fri, Aug 27, 2010	16.94	17.10	16.84	17.05
862	NYSE	IAE	Thu, Aug 26, 2010	16.94	17.14	16.88	16.94
861	NYSE	IAE	Wed, Aug 25, 2010	16.92	17.10	16.92	16.96
860	NYSE	IAE	Tue, Aug 24, 2010	17.32	17.32	16.58	17.13
859	NYSE	IAE	Mon, Aug 23, 2010	17.58	17.77	17.37	17.39
858	NYSE	IAE	Fri, Aug 20, 2010	17.51	17.60	17.40	17.57
857	NYSE	IAE	Thu, Aug 19, 2010	17.68	17.75	17.55	17.58
856	NYSE	IAE	Wed, Aug 18, 2010	17.70	17.80	17.50	17.76
855	NYSE	IAE	Tue, Aug 17, 2010	17.61	17.78	17.55	17.76
854	NYSE	IAE	Mon, Aug 16, 2010	17.10	17.49	17.09	17.49
853	NYSE	IAE	Fri, Aug 13, 2010	17.34	17.45	17.17	17.17
852	NYSE	IAE	Thu, Aug 12, 2010	17.11	17.35	17.05	17.25
851	NYSE	IAE	Wed, Aug 11, 2010	17.51	17.69	17.14	17.22
850	NYSE	IAE	Tue, Aug 10, 2010	17.87	17.87	17.70	17.78
849	NYSE	IAE	Mon, Aug 9, 2010	18.17	18.27	17.95	17.97
848	NYSE	IAE	Fri, Aug 6, 2010	17.86	18.04	17.72	18.04
847	NYSE	IAE	Thu, Aug 5, 2010	17.82	18.20	17.80	18.04
846	NYSE	IAE	Wed, Aug 4, 2010	17.86	18.25	17.86	17.99
845	NYSE	IAE	Tue, Aug 3, 2010	17.85	17.99	17.71	17.89
844	NYSE	IAE	Mon, Aug 2, 2010	17.62	17.97	17.62	17.82
843	NYSE	IAE	Fri, Jul 30, 2010	17.19	17.47	17.18	17.43
842	NYSE	IAE	Thu, Jul 29, 2010	17.43	17.46	17.21	17.25
841	NYSE	IAE	Wed, Jul 28, 2010	17.33	17.40	17.26	17.26
840	NYSE	IAE	Tue, Jul 27, 2010	17.69	17.74	17.42	17.49
839	NYSE	IAE	Mon, Jul 26, 2010	17.46	17.78	17.43	17.68
838	NYSE	IAE	Fri, Jul 23, 2010	17.29	17.49	17.15	17.44
837	NYSE	IAE	Thu, Jul 22, 2010	16.89	17.26	16.89	17.26
836	NYSE	IAE	Wed, Jul 21, 2010	16.75	16.79	16.62	16.73
835	NYSE	IAE	Tue, Jul 20, 2010	16.22	16.54	16.22	16.52
834	NYSE	IAE	Mon, Jul 19, 2010	16.46	16.48	16.26	16.35
833	NYSE	IAE	Fri, Jul 16, 2010	16.85	16.85	16.35	16.37
832	NYSE	IAE	Thu, Jul 15, 2010	16.73	16.77	16.55	16.77
831	NYSE	IAE	Wed, Jul 14, 2010	16.56	16.69	16.46	16.63
830	NYSE	IAE	Tue, Jul 13, 2010	16.32	16.81	16.31	16.77
829	NYSE	IAE	Mon, Jul 12, 2010	16.10	16.33	15.84	16.32
828	NYSE	IAE	Fri, Jul 9, 2010	16.01	16.25	16.01	16.23
827	NYSE	IAE	Thu, Jul 8, 2010	16.05	16.24	15.97	16.10
826	NYSE	IAE	Wed, Jul 7, 2010	15.83	16.02	15.75	16.01
825	NYSE	IAE	Tue, Jul 6, 2010	15.87	16.13	15.66	15.66
824	NYSE	IAE	Fri, Jul 2, 2010	15.89	15.96	15.59	15.87
823	NYSE	IAE	Thu, Jul 1, 2010	16.20	16.43	15.59	15.89
822	NYSE	IAE	Wed, Jun 30, 2010	16.81	17.00	16.81	16.84
821	NYSE	IAE	Tue, Jun 29, 2010	16.98	16.98	16.67	16.78
820	NYSE	IAE	Mon, Jun 28, 2010	17.01	17.07	16.98	17.05
819	NYSE	IAE	Fri, Jun 25, 2010	17.03	17.03	16.76	16.95
818	NYSE	IAE	Thu, Jun 24, 2010	16.74	16.94	16.71	16.88
817	NYSE	IAE	Wed, Jun 23, 2010	17.25	17.30	16.81	16.92
816	NYSE	IAE	Tue, Jun 22, 2010	17.58	17.61	17.10	17.18
815	NYSE	IAE	Mon, Jun 21, 2010	17.71	17.95	17.42	17.48
814	NYSE	IAE	Fri, Jun 18, 2010	17.07	17.57	17.06	17.54
813	NYSE	IAE	Thu, Jun 17, 2010	16.89	17.09	16.81	16.94
812	NYSE	IAE	Wed, Jun 16, 2010	16.86	17.04	16.81	16.89
811	NYSE	IAE	Tue, Jun 15, 2010	16.98	17.17	16.80	17.07
810	NYSE	IAE	Mon, Jun 14, 2010	16.59	17.11	16.59	16.74
809	NYSE	IAE	Fri, Jun 11, 2010	16.24	16.53	16.24	16.53
808	NYSE	IAE	Thu, Jun 10, 2010	16.10	16.38	16.03	16.38
807	NYSE	IAE	Wed, Jun 9, 2010	15.70	15.98	15.63	15.78
806	NYSE	IAE	Tue, Jun 8, 2010	15.29	15.64	15.22	15.61
805	NYSE	IAE	Mon, Jun 7, 2010	15.41	15.54	15.27	15.33
804	NYSE	IAE	Fri, Jun 4, 2010	15.61	15.73	15.46	15.57
803	NYSE	IAE	Thu, Jun 3, 2010	15.99	16.10	15.78	15.97
802	NYSE	IAE	Wed, Jun 2, 2010	15.61	15.94	15.48	15.94
801	NYSE	IAE	Tue, Jun 1, 2010	15.56	15.76	15.42	15.65
800	NYSE	IAE	Fri, May 28, 2010	15.71	15.84	15.55	15.81
799	NYSE	IAE	Thu, May 27, 2010	15.40	15.71	15.32	15.71
798	NYSE	IAE	Wed, May 26, 2010	15.02	15.21	15.00	15.02
797	NYSE	IAE	Tue, May 25, 2010	14.75	14.84	14.31	14.84
796	NYSE	IAE	Mon, May 24, 2010	14.90	15.27	14.86	15.10
795	NYSE	IAE	Fri, May 21, 2010	14.49	15.12	14.44	15.03
794	NYSE	IAE	Thu, May 20, 2010	15.44	15.59	14.80	14.82
793	NYSE	IAE	Wed, May 19, 2010	16.07	16.21	15.67	16.06
792	NYSE	IAE	Tue, May 18, 2010	16.70	16.79	16.22	16.30
791	NYSE	IAE	Mon, May 17, 2010	16.55	16.90	16.18	16.49
790	NYSE	IAE	Fri, May 14, 2010	16.95	17.06	16.63	16.65
789	NYSE	IAE	Thu, May 13, 2010	17.27	17.60	17.15	17.18
788	NYSE	IAE	Wed, May 12, 2010	16.65	17.42	16.65	17.35
787	NYSE	IAE	Tue, May 11, 2010	16.35	16.77	16.25	16.63
786	NYSE	IAE	Mon, May 10, 2010	16.75	16.88	16.40	16.70
785	NYSE	IAE	Fri, May 7, 2010	15.58	16.26	15.25	15.66
784	NYSE	IAE	Thu, May 6, 2010	16.62	16.64	15.05	15.75
783	NYSE	IAE	Wed, May 5, 2010	17.06	17.33	16.65	16.81
782	NYSE	IAE	Tue, May 4, 2010	18.00	18.01	17.43	17.43
781	NYSE	IAE	Mon, May 3, 2010	18.06	18.23	18.06	18.11
780	NYSE	IAE	Fri, Apr 30, 2010	18.45	18.46	18.06	18.06
779	NYSE	IAE	Thu, Apr 29, 2010	18.16	18.45	18.16	18.45
778	NYSE	IAE	Wed, Apr 28, 2010	18.11	18.30	18.06	18.13
777	NYSE	IAE	Tue, Apr 27, 2010	18.50	18.50	18.10	18.10
776	NYSE	IAE	Mon, Apr 26, 2010	18.38	18.70	18.38	18.56
775	NYSE	IAE	Fri, Apr 23, 2010	18.40	18.50	18.31	18.43
774	NYSE	IAE	Thu, Apr 22, 2010	18.30	18.39	18.03	18.39
773	NYSE	IAE	Wed, Apr 21, 2010	18.35	18.47	18.30	18.34
772	NYSE	IAE	Tue, Apr 20, 2010	18.37	18.57	18.37	18.40
771	NYSE	IAE	Mon, Apr 19, 2010	18.38	18.42	18.14	18.33
770	NYSE	IAE	Fri, Apr 16, 2010	18.80	18.84	18.40	18.41
769	NYSE	IAE	Thu, Apr 15, 2010	18.78	18.97	18.70	18.92
768	NYSE	IAE	Wed, Apr 14, 2010	18.61	18.87	18.61	18.87
767	NYSE	IAE	Tue, Apr 13, 2010	18.51	18.67	18.49	18.61
766	NYSE	IAE	Mon, Apr 12, 2010	18.42	18.65	18.42	18.64
765	NYSE	IAE	Fri, Apr 9, 2010	18.42	18.55	18.42	18.51
764	NYSE	IAE	Thu, Apr 8, 2010	18.42	18.55	18.38	18.40
763	NYSE	IAE	Wed, Apr 7, 2010	18.66	18.68	18.50	18.52
762	NYSE	IAE	Tue, Apr 6, 2010	18.64	18.68	18.52	18.58
761	NYSE	IAE	Mon, Apr 5, 2010	18.63	18.69	18.46	18.46
760	NYSE	IAE	Thu, Apr 1, 2010	18.68	18.75	18.49	18.71
759	NYSE	IAE	Wed, Mar 31, 2010	18.91	19.00	18.84	18.91
758	NYSE	IAE	Tue, Mar 30, 2010	19.00	19.12	18.89	18.98
757	NYSE	IAE	Mon, Mar 29, 2010	18.91	19.05	18.91	19.00
756	NYSE	IAE	Fri, Mar 26, 2010	18.62	18.92	18.62	18.86
755	NYSE	IAE	Thu, Mar 25, 2010	18.60	18.86	18.57	18.62
754	NYSE	IAE	Wed, Mar 24, 2010	18.60	18.62	18.50	18.53
753	NYSE	IAE	Tue, Mar 23, 2010	18.55	18.69	18.38	18.66
752	NYSE	IAE	Mon, Mar 22, 2010	18.35	18.45	18.00	18.42
751	NYSE	IAE	Fri, Mar 19, 2010	18.46	18.59	18.29	18.39
750	NYSE	IAE	Thu, Mar 18, 2010	18.47	18.64	18.41	18.50
749	NYSE	IAE	Wed, Mar 17, 2010	18.35	18.57	18.35	18.48
748	NYSE	IAE	Tue, Mar 16, 2010	18.30	18.41	18.19	18.34
747	NYSE	IAE	Mon, Mar 15, 2010	18.35	18.38	18.04	18.24
746	NYSE	IAE	Fri, Mar 12, 2010	18.62	18.62	18.26	18.34
745	NYSE	IAE	Thu, Mar 11, 2010	18.31	18.55	18.30	18.48
744	NYSE	IAE	Wed, Mar 10, 2010	18.54	18.54	18.37	18.44
743	NYSE	IAE	Tue, Mar 9, 2010	18.23	18.58	18.02	18.50
742	NYSE	IAE	Mon, Mar 8, 2010	18.58	18.70	18.58	18.65
741	NYSE	IAE	Fri, Mar 5, 2010	18.47	18.67	18.44	18.66
740	NYSE	IAE	Thu, Mar 4, 2010	18.51	18.54	18.31	18.38
739	NYSE	IAE	Wed, Mar 3, 2010	18.45	18.74	18.45	18.62
738	NYSE	IAE	Tue, Mar 2, 2010	18.43	18.50	18.36	18.48
737	NYSE	IAE	Mon, Mar 1, 2010	17.99	18.32	17.95	18.31
736	NYSE	IAE	Fri, Feb 26, 2010	17.79	18.06	17.76	18.05
735	NYSE	IAE	Thu, Feb 25, 2010	17.75	17.99	17.70	17.82
734	NYSE	IAE	Wed, Feb 24, 2010	17.95	18.18	17.95	17.99
733	NYSE	IAE	Tue, Feb 23, 2010	18.40	18.40	17.93	17.93
732	NYSE	IAE	Mon, Feb 22, 2010	18.97	18.97	18.11	18.32
731	NYSE	IAE	Fri, Feb 19, 2010	17.94	18.15	17.91	18.05
730	NYSE	IAE	Thu, Feb 18, 2010	17.87	18.04	17.81	18.02
729	NYSE	IAE	Wed, Feb 17, 2010	17.56	17.89	17.52	17.89
728	NYSE	IAE	Tue, Feb 16, 2010	17.12	17.69	17.12	17.69
727	NYSE	IAE	Fri, Feb 12, 2010	16.85	17.04	16.60	17.03
726	NYSE	IAE	Thu, Feb 11, 2010	16.21	17.15	16.21	17.10
725	NYSE	IAE	Wed, Feb 10, 2010	16.23	16.40	16.02	16.33
724	NYSE	IAE	Tue, Feb 9, 2010	16.07	16.35	16.05	16.18
723	NYSE	IAE	Mon, Feb 8, 2010	16.10	16.24	15.81	16.00
722	NYSE	IAE	Fri, Feb 5, 2010	16.60	16.60	15.74	16.38
721	NYSE	IAE	Thu, Feb 4, 2010	17.13	17.26	16.48	16.60
720	NYSE	IAE	Wed, Feb 3, 2010	17.27	17.53	17.23	17.32
719	NYSE	IAE	Tue, Feb 2, 2010	16.71	17.49	16.71	17.45
718	NYSE	IAE	Mon, Feb 1, 2010	16.28	16.78	16.28	16.78
717	NYSE	IAE	Fri, Jan 29, 2010	16.59	16.69	16.28	16.31
716	NYSE	IAE	Thu, Jan 28, 2010	16.62	16.75	16.36	16.41
715	NYSE	IAE	Wed, Jan 27, 2010	17.09	17.11	16.44	16.66
714	NYSE	IAE	Tue, Jan 26, 2010	17.46	17.46	17.29	17.30
713	NYSE	IAE	Mon, Jan 25, 2010	17.84	17.88	17.50	17.50
712	NYSE	IAE	Fri, Jan 22, 2010	18.12	18.12	17.70	17.71
711	NYSE	IAE	Thu, Jan 21, 2010	18.47	18.67	18.12	18.28
710	NYSE	IAE	Wed, Jan 20, 2010	18.33	18.58	18.25	18.56
709	NYSE	IAE	Tue, Jan 19, 2010	18.34	18.48	18.25	18.46
708	NYSE	IAE	Fri, Jan 15, 2010	18.39	18.39	18.10	18.22
707	NYSE	IAE	Thu, Jan 14, 2010	18.60	18.60	18.34	18.46
706	NYSE	IAE	Wed, Jan 13, 2010	18.70	18.82	18.57	18.57
705	NYSE	IAE	Tue, Jan 12, 2010	18.99	19.00	18.65	18.73
704	NYSE	IAE	Mon, Jan 11, 2010	19.13	19.16	19.00	19.02
703	NYSE	IAE	Fri, Jan 8, 2010	19.09	19.12	19.02	19.06
702	NYSE	IAE	Thu, Jan 7, 2010	19.15	19.26	19.10	19.19
701	NYSE	IAE	Wed, Jan 6, 2010	19.14	19.23	19.04	19.22
700	NYSE	IAE	Tue, Jan 5, 2010	19.15	19.27	19.00	19.10
699	NYSE	IAE	Mon, Jan 4, 2010	19.37	19.37	19.05	19.12
698	NYSE	IAE	Thu, Dec 31, 2009	19.13	19.13	19.00	19.01
697	NYSE	IAE	Wed, Dec 30, 2009	19.01	19.06	19.00	19.00
696	NYSE	IAE	Tue, Dec 29, 2009	19.15	19.29	18.97	19.01
695	NYSE	IAE	Mon, Dec 28, 2009	19.30	19.60	19.30	19.38
694	NYSE	IAE	Thu, Dec 24, 2009	19.18	19.37	19.03	19.33
693	NYSE	IAE	Wed, Dec 23, 2009	18.90	19.22	18.90	19.13
692	NYSE	IAE	Tue, Dec 22, 2009	19.02	19.05	18.84	18.91
691	NYSE	IAE	Mon, Dec 21, 2009	19.08	19.26	19.00	19.00
690	NYSE	IAE	Fri, Dec 18, 2009	19.11	19.25	19.01	19.03
689	NYSE	IAE	Thu, Dec 17, 2009	19.00	19.32	19.00	19.13
688	NYSE	IAE	Wed, Dec 16, 2009	19.25	19.45	19.23	19.24
687	NYSE	IAE	Tue, Dec 15, 2009	19.17	19.28	19.11	19.21
686	NYSE	IAE	Mon, Dec 14, 2009	19.05	19.26	18.98	19.26
685	NYSE	IAE	Fri, Dec 11, 2009	18.99	19.03	18.80	18.98
684	NYSE	IAE	Thu, Dec 10, 2009	18.62	18.91	18.62	18.80
683	NYSE	IAE	Wed, Dec 9, 2009	18.66	18.95	18.50	18.65
682	NYSE	IAE	Tue, Dec 8, 2009	18.81	19.02	18.73	18.77
681	NYSE	IAE	Mon, Dec 7, 2009	18.92	19.39	18.92	19.18
680	NYSE	IAE	Fri, Dec 4, 2009	19.07	19.29	18.91	19.16
679	NYSE	IAE	Thu, Dec 3, 2009	18.96	19.04	18.85	18.90
678	NYSE	IAE	Wed, Dec 2, 2009	18.64	18.98	18.64	18.97
677	NYSE	IAE	Tue, Dec 1, 2009	18.40	18.71	18.40	18.65
676	NYSE	IAE	Mon, Nov 30, 2009	18.22	18.47	18.21	18.27
675	NYSE	IAE	Fri, Nov 27, 2009	18.00	18.56	17.92	18.38
674	NYSE	IAE	Wed, Nov 25, 2009	18.47	18.86	18.46	18.67
673	NYSE	IAE	Tue, Nov 24, 2009	18.11	18.37	17.99	18.27
672	NYSE	IAE	Mon, Nov 23, 2009	17.75	18.28	17.75	18.19
671	NYSE	IAE	Fri, Nov 20, 2009	17.26	17.46	17.13	17.41
670	NYSE	IAE	Thu, Nov 19, 2009	17.76	17.78	17.38	17.43
669	NYSE	IAE	Wed, Nov 18, 2009	18.00	18.14	17.76	17.80
668	NYSE	IAE	Tue, Nov 17, 2009	18.44	18.80	18.00	18.16
667	NYSE	IAE	Mon, Nov 16, 2009	18.80	19.18	18.80	18.91
666	NYSE	IAE	Fri, Nov 13, 2009	18.82	18.82	18.53	18.66
665	NYSE	IAE	Thu, Nov 12, 2009	19.03	19.07	18.64	18.83
664	NYSE	IAE	Wed, Nov 11, 2009	19.07	19.21	18.85	19.02
663	NYSE	IAE	Tue, Nov 10, 2009	19.06	19.13	18.61	18.83
662	NYSE	IAE	Mon, Nov 9, 2009	18.80	19.10	18.75	18.93
661	NYSE	IAE	Fri, Nov 6, 2009	18.10	18.67	17.95	18.53
660	NYSE	IAE	Thu, Nov 5, 2009	18.00	18.20	17.87	18.18
659	NYSE	IAE	Wed, Nov 4, 2009	17.46	18.09	17.46	17.65
658	NYSE	IAE	Tue, Nov 3, 2009	17.00	17.28	16.78	17.28
657	NYSE	IAE	Mon, Nov 2, 2009	16.03	17.45	16.02	17.00
656	NYSE	IAE	Fri, Oct 30, 2009	17.68	17.92	16.60	16.85
655	NYSE	IAE	Thu, Oct 29, 2009	17.24	17.74	17.24	17.70
654	NYSE	IAE	Wed, Oct 28, 2009	17.48	18.32	17.15	17.22
653	NYSE	IAE	Tue, Oct 27, 2009	18.81	18.88	18.32	18.32
652	NYSE	IAE	Mon, Oct 26, 2009	18.97	19.27	18.75	18.75
651	NYSE	IAE	Fri, Oct 23, 2009	19.12	19.25	18.95	18.95
650	NYSE	IAE	Thu, Oct 22, 2009	19.10	19.16	18.76	19.08
649	NYSE	IAE	Wed, Oct 21, 2009	18.91	19.30	18.91	19.05
648	NYSE	IAE	Tue, Oct 20, 2009	19.15	19.21	18.76	18.85
647	NYSE	IAE	Mon, Oct 19, 2009	19.03	19.14	18.88	19.07
646	NYSE	IAE	Fri, Oct 16, 2009	19.07	19.22	18.88	18.99
645	NYSE	IAE	Thu, Oct 15, 2009	19.08	19.22	18.95	19.13
644	NYSE	IAE	Wed, Oct 14, 2009	19.22	19.30	19.03	19.06
643	NYSE	IAE	Tue, Oct 13, 2009	18.63	18.92	18.60	18.86
642	NYSE	IAE	Mon, Oct 12, 2009	18.36	18.66	18.31	18.52
641	NYSE	IAE	Fri, Oct 9, 2009	18.10	18.28	18.10	18.28
640	NYSE	IAE	Thu, Oct 8, 2009	17.80	18.24	17.80	18.15
639	NYSE	IAE	Wed, Oct 7, 2009	17.50	17.88	17.50	17.85
638	NYSE	IAE	Tue, Oct 6, 2009	17.00	17.35	16.93	17.35
637	NYSE	IAE	Mon, Oct 5, 2009	16.80	16.99	16.60	16.81
636	NYSE	IAE	Fri, Oct 2, 2009	17.50	17.50	16.90	16.94
635	NYSE	IAE	Thu, Oct 1, 2009	18.01	18.29	17.61	17.64
634	NYSE	IAE	Wed, Sep 30, 2009	18.48	18.97	18.36	18.70
633	NYSE	IAE	Tue, Sep 29, 2009	18.25	18.39	18.22	18.31
632	NYSE	IAE	Mon, Sep 28, 2009	17.72	18.39	17.71	18.00
631	NYSE	IAE	Fri, Sep 25, 2009	17.28	17.69	17.28	17.67
630	NYSE	IAE	Thu, Sep 24, 2009	17.61	17.65	17.31	17.35
629	NYSE	IAE	Wed, Sep 23, 2009	17.58	17.81	17.57	17.67
628	NYSE	IAE	Tue, Sep 22, 2009	17.54	17.61	17.48	17.61
627	NYSE	IAE	Mon, Sep 21, 2009	17.37	17.43	17.25	17.43
626	NYSE	IAE	Fri, Sep 18, 2009	17.45	17.55	17.34	17.44
625	NYSE	IAE	Thu, Sep 17, 2009	17.50	17.77	17.36	17.59
624	NYSE	IAE	Wed, Sep 16, 2009	17.21	17.50	17.19	17.45
623	NYSE	IAE	Tue, Sep 15, 2009	16.82	16.99	16.82	16.98
622	NYSE	IAE	Mon, Sep 14, 2009	16.75	16.93	16.69	16.83
621	NYSE	IAE	Fri, Sep 11, 2009	16.91	17.05	16.85	17.05
620	NYSE	IAE	Thu, Sep 10, 2009	16.57	16.87	16.57	16.87
619	NYSE	IAE	Wed, Sep 9, 2009	16.47	16.69	16.44	16.69
618	NYSE	IAE	Tue, Sep 8, 2009	16.25	16.50	16.00	16.49
617	NYSE	IAE	Fri, Sep 4, 2009	15.98	16.03	15.88	15.97
616	NYSE	IAE	Thu, Sep 3, 2009	15.65	15.83	15.65	15.83
615	NYSE	IAE	Wed, Sep 2, 2009	15.43	15.52	15.34	15.46
614	NYSE	IAE	Tue, Sep 1, 2009	15.65	15.84	15.48	15.58
613	NYSE	IAE	Mon, Aug 31, 2009	15.72	15.72	15.50	15.52
612	NYSE	IAE	Fri, Aug 28, 2009	15.96	15.96	15.57	15.82
611	NYSE	IAE	Thu, Aug 27, 2009	15.78	15.79	15.69	15.79
610	NYSE	IAE	Wed, Aug 26, 2009	15.87	15.91	15.78	15.81
609	NYSE	IAE	Tue, Aug 25, 2009	15.84	15.85	15.47	15.83
608	NYSE	IAE	Mon, Aug 24, 2009	15.64	15.91	15.64	15.81
607	NYSE	IAE	Fri, Aug 21, 2009	15.46	15.55	15.37	15.42
606	NYSE	IAE	Thu, Aug 20, 2009	15.27	15.59	15.27	15.50
605	NYSE	IAE	Wed, Aug 19, 2009	15.16	15.26	15.13	15.20
604	NYSE	IAE	Tue, Aug 18, 2009	15.27	15.27	15.13	15.25
603	NYSE	IAE	Mon, Aug 17, 2009	15.20	15.33	15.05	15.12
602	NYSE	IAE	Fri, Aug 14, 2009	15.62	15.69	15.37	15.68
601	NYSE	IAE	Thu, Aug 13, 2009	15.75	15.75	15.38	15.57
600	NYSE	IAE	Wed, Aug 12, 2009	15.41	15.41	15.17	15.30
599	NYSE	IAE	Tue, Aug 11, 2009	15.48	15.52	15.45	15.52
598	NYSE	IAE	Mon, Aug 10, 2009	15.65	15.65	15.46	15.54
597	NYSE	IAE	Fri, Aug 7, 2009	15.65	15.65	15.55	15.60
596	NYSE	IAE	Thu, Aug 6, 2009	15.78	15.78	15.53	15.75
595	NYSE	IAE	Wed, Aug 5, 2009	15.65	15.65	15.28	15.49
594	NYSE	IAE	Tue, Aug 4, 2009	15.69	15.85	15.69	15.74
593	NYSE	IAE	Mon, Aug 3, 2009	15.71	15.75	15.61	15.68
592	NYSE	IAE	Fri, Jul 31, 2009	15.46	15.57	15.34	15.45
591	NYSE	IAE	Thu, Jul 30, 2009	15.22	15.36	15.22	15.23
590	NYSE	IAE	Wed, Jul 29, 2009	15.15	15.16	14.91	15.15
589	NYSE	IAE	Tue, Jul 28, 2009	15.52	15.52	15.22	15.29
588	NYSE	IAE	Mon, Jul 27, 2009	15.26	15.40	15.26	15.40
587	NYSE	IAE	Fri, Jul 24, 2009	15.12	15.21	15.06	15.16
586	NYSE	IAE	Thu, Jul 23, 2009	15.09	15.10	15.00	15.01
585	NYSE	IAE	Wed, Jul 22, 2009	14.81	14.92	14.75	14.80
584	NYSE	IAE	Tue, Jul 21, 2009	15.16	15.17	14.66	14.75
583	NYSE	IAE	Mon, Jul 20, 2009	14.99	15.12	14.95	15.04
582	NYSE	IAE	Fri, Jul 17, 2009	14.70	14.71	14.62	14.71
581	NYSE	IAE	Thu, Jul 16, 2009	14.72	14.72	14.27	14.57
580	NYSE	IAE	Wed, Jul 15, 2009	14.10	14.39	14.09	14.39
579	NYSE	IAE	Tue, Jul 14, 2009	13.61	13.75	13.57	13.73
578	NYSE	IAE	Mon, Jul 13, 2009	13.03	13.48	13.00	13.47
577	NYSE	IAE	Fri, Jul 10, 2009	13.63	13.78	13.43	13.56
576	NYSE	IAE	Thu, Jul 9, 2009	13.39	13.78	13.39	13.70
575	NYSE	IAE	Wed, Jul 8, 2009	13.64	13.66	13.22	13.32
574	NYSE	IAE	Tue, Jul 7, 2009	14.03	14.03	13.50	13.51
573	NYSE	IAE	Mon, Jul 6, 2009	14.12	14.13	13.95	14.05
572	NYSE	IAE	Thu, Jul 2, 2009	14.34	14.46	14.00	14.10
571	NYSE	IAE	Wed, Jul 1, 2009	14.35	14.40	14.28	14.39
570	NYSE	IAE	Tue, Jun 30, 2009	14.51	14.52	14.16	14.35
569	NYSE	IAE	Mon, Jun 29, 2009	14.85	14.85	14.71	14.80
568	NYSE	IAE	Fri, Jun 26, 2009	14.44	14.89	14.40	14.80
567	NYSE	IAE	Thu, Jun 25, 2009	14.14	14.51	14.14	14.44
566	NYSE	IAE	Wed, Jun 24, 2009	13.76	14.22	13.75	14.12
565	NYSE	IAE	Tue, Jun 23, 2009	13.95	14.10	13.43	13.88
564	NYSE	IAE	Mon, Jun 22, 2009	14.26	14.47	14.10	14.11
563	NYSE	IAE	Fri, Jun 19, 2009	14.11	14.45	14.11	14.35
562	NYSE	IAE	Thu, Jun 18, 2009	14.32	14.32	14.11	14.11
561	NYSE	IAE	Wed, Jun 17, 2009	14.35	14.39	14.08	14.21
560	NYSE	IAE	Tue, Jun 16, 2009	14.51	14.55	14.37	14.48
559	NYSE	IAE	Mon, Jun 15, 2009	14.67	14.68	14.47	14.63
558	NYSE	IAE	Fri, Jun 12, 2009	15.00	15.00	14.71	14.80
557	NYSE	IAE	Thu, Jun 11, 2009	14.86	15.05	14.86	14.98
556	NYSE	IAE	Wed, Jun 10, 2009	14.51	14.81	14.51	14.72
555	NYSE	IAE	Tue, Jun 9, 2009	14.53	14.62	14.53	14.56
554	NYSE	IAE	Mon, Jun 8, 2009	14.91	14.91	13.40	14.53
553	NYSE	IAE	Fri, Jun 5, 2009	15.03	15.03	14.86	14.95
552	NYSE	IAE	Thu, Jun 4, 2009	14.45	14.82	14.45	14.77
551	NYSE	IAE	Wed, Jun 3, 2009	14.80	14.91	14.80	14.82
550	NYSE	IAE	Tue, Jun 2, 2009	14.92	14.93	14.85	14.91
549	NYSE	IAE	Mon, Jun 1, 2009	14.93	15.04	14.93	14.98
548	NYSE	IAE	Fri, May 29, 2009	14.32	14.45	14.20	14.41
547	NYSE	IAE	Thu, May 28, 2009	14.10	14.14	13.76	14.11
546	NYSE	IAE	Wed, May 27, 2009	13.47	14.10	13.47	14.03
545	NYSE	IAE	Tue, May 26, 2009	13.51	13.62	13.36	13.61
544	NYSE	IAE	Fri, May 22, 2009	13.59	13.65	13.51	13.57
543	NYSE	IAE	Thu, May 21, 2009	13.61	13.62	13.43	13.49
542	NYSE	IAE	Wed, May 20, 2009	13.71	13.85	13.56	13.70
541	NYSE	IAE	Tue, May 19, 2009	13.54	13.70	13.43	13.62
540	NYSE	IAE	Mon, May 18, 2009	13.22	13.40	13.16	13.39
539	NYSE	IAE	Fri, May 15, 2009	12.75	13.05	12.71	12.89
538	NYSE	IAE	Thu, May 14, 2009	12.67	12.87	12.67	12.85
537	NYSE	IAE	Wed, May 13, 2009	12.55	13.00	12.55	12.66
536	NYSE	IAE	Tue, May 12, 2009	12.94	13.02	12.84	13.00
535	NYSE	IAE	Mon, May 11, 2009	12.92	13.06	12.54	12.90
534	NYSE	IAE	Fri, May 8, 2009	13.05	13.18	12.95	13.02
533	NYSE	IAE	Thu, May 7, 2009	13.44	13.45	12.83	13.00
532	NYSE	IAE	Wed, May 6, 2009	13.39	13.39	13.20	13.25
531	NYSE	IAE	Tue, May 5, 2009	13.20	13.39	13.00	13.32
530	NYSE	IAE	Mon, May 4, 2009	12.74	13.32	12.71	13.29
529	NYSE	IAE	Fri, May 1, 2009	12.20	12.50	12.07	12.50
528	NYSE	IAE	Thu, Apr 30, 2009	12.40	12.49	11.74	12.20
527	NYSE	IAE	Wed, Apr 29, 2009	11.90	12.28	11.90	12.11
526	NYSE	IAE	Tue, Apr 28, 2009	11.80	11.80	11.76	11.78
525	NYSE	IAE	Mon, Apr 27, 2009	12.05	12.09	11.83	12.02
524	NYSE	IAE	Fri, Apr 24, 2009	12.10	12.19	12.01	12.19
523	NYSE	IAE	Thu, Apr 23, 2009	12.05	12.08	11.85	11.86
522	NYSE	IAE	Wed, Apr 22, 2009	11.75	12.01	11.75	11.94
521	NYSE	IAE	Tue, Apr 21, 2009	11.90	12.08	11.88	12.02
520	NYSE	IAE	Mon, Apr 20, 2009	12.05	12.20	11.90	12.15
519	NYSE	IAE	Fri, Apr 17, 2009	12.00	12.37	12.00	12.35
518	NYSE	IAE	Thu, Apr 16, 2009	11.98	12.05	11.90	12.04
517	NYSE	IAE	Wed, Apr 15, 2009	11.98	11.98	11.75	11.90
516	NYSE	IAE	Tue, Apr 14, 2009	11.87	11.87	11.65	11.78
515	NYSE	IAE	Mon, Apr 13, 2009	11.59	11.91	11.55	11.88
514	NYSE	IAE	Thu, Apr 9, 2009	11.70	11.70	11.43	11.50
513	NYSE	IAE	Wed, Apr 8, 2009	11.43	11.64	11.21	11.32
512	NYSE	IAE	Tue, Apr 7, 2009	11.35	11.37	11.19	11.36
511	NYSE	IAE	Mon, Apr 6, 2009	11.46	11.54	11.46	11.48
510	NYSE	IAE	Fri, Apr 3, 2009	11.40	11.52	11.32	11.52
509	NYSE	IAE	Thu, Apr 2, 2009	11.26	11.50	11.26	11.36
508	NYSE	IAE	Wed, Apr 1, 2009	11.21	11.25	11.01	11.09
507	NYSE	IAE	Tue, Mar 31, 2009	11.77	11.85	11.52	11.85
506	NYSE	IAE	Mon, Mar 30, 2009	11.26	11.60	10.94	11.52
505	NYSE	IAE	Fri, Mar 27, 2009	11.60	11.61	11.43	11.43
504	NYSE	IAE	Thu, Mar 26, 2009	11.81	12.08	11.56	11.59
503	NYSE	IAE	Wed, Mar 25, 2009	11.75	11.75	11.50	11.56
502	NYSE	IAE	Tue, Mar 24, 2009	11.60	11.60	11.15	11.54
501	NYSE	IAE	Mon, Mar 23, 2009	10.88	11.26	10.80	11.26
500	NYSE	IAE	Fri, Mar 20, 2009	10.68	10.68	10.43	10.51
499	NYSE	IAE	Thu, Mar 19, 2009	10.58	10.77	10.54	10.71
498	NYSE	IAE	Wed, Mar 18, 2009	10.42	10.70	10.34	10.70
497	NYSE	IAE	Tue, Mar 17, 2009	10.49	10.55	10.31	10.40
496	NYSE	IAE	Mon, Mar 16, 2009	10.45	10.67	10.36	10.40
495	NYSE	IAE	Fri, Mar 13, 2009	10.32	10.39	10.25	10.35
494	NYSE	IAE	Thu, Mar 12, 2009	9.91	10.33	9.74	10.28
493	NYSE	IAE	Wed, Mar 11, 2009	9.85	10.05	9.84	10.01
492	NYSE	IAE	Tue, Mar 10, 2009	9.48	9.86	9.48	9.78
491	NYSE	IAE	Mon, Mar 9, 2009	9.27	9.37	9.27	9.34
490	NYSE	IAE	Fri, Mar 6, 2009	9.80	9.80	9.39	9.41
489	NYSE	IAE	Thu, Mar 5, 2009	9.55	9.65	9.55	9.64
488	NYSE	IAE	Wed, Mar 4, 2009	9.60	9.90	9.60	9.69
487	NYSE	IAE	Tue, Mar 3, 2009	9.42	9.47	9.39	9.45
486	NYSE	IAE	Mon, Mar 2, 2009	9.85	9.99	9.27	9.36
485	NYSE	IAE	Fri, Feb 27, 2009	9.99	10.37	9.99	10.18
484	NYSE	IAE	Thu, Feb 26, 2009	10.20	10.30	10.15	10.17
483	NYSE	IAE	Wed, Feb 25, 2009	10.31	10.40	10.12	10.30
482	NYSE	IAE	Tue, Feb 24, 2009	10.05	10.40	10.00	10.33
481	NYSE	IAE	Mon, Feb 23, 2009	10.27	10.39	10.25	10.25
480	NYSE	IAE	Fri, Feb 20, 2009	10.19	10.37	10.19	10.28
479	NYSE	IAE	Thu, Feb 19, 2009	10.85	10.87	10.48	10.50
478	NYSE	IAE	Wed, Feb 18, 2009	10.50	10.80	10.44	10.77
477	NYSE	IAE	Tue, Feb 17, 2009	10.70	10.70	9.99	10.35
476	NYSE	IAE	Fri, Feb 13, 2009	11.01	11.08	11.01	11.05
475	NYSE	IAE	Thu, Feb 12, 2009	10.84	11.01	10.65	10.76
474	NYSE	IAE	Wed, Feb 11, 2009	11.21	11.33	11.00	11.09
473	NYSE	IAE	Tue, Feb 10, 2009	11.42	11.45	11.15	11.23
472	NYSE	IAE	Mon, Feb 9, 2009	11.15	11.47	11.14	11.41
471	NYSE	IAE	Fri, Feb 6, 2009	11.00	11.25	11.00	11.20
470	NYSE	IAE	Thu, Feb 5, 2009	10.99	11.07	10.83	10.86
469	NYSE	IAE	Wed, Feb 4, 2009	10.98	11.21	10.98	11.00
468	NYSE	IAE	Tue, Feb 3, 2009	10.62	11.07	10.57	11.01
467	NYSE	IAE	Mon, Feb 2, 2009	10.64	10.80	10.50	10.60
466	NYSE	IAE	Fri, Jan 30, 2009	10.65	10.79	10.58	10.75
465	NYSE	IAE	Thu, Jan 29, 2009	10.90	11.05	10.69	10.79
464	NYSE	IAE	Wed, Jan 28, 2009	10.65	11.13	10.60	11.08
463	NYSE	IAE	Tue, Jan 27, 2009	10.74	10.74	10.50	10.60
462	NYSE	IAE	Mon, Jan 26, 2009	10.60	10.76	10.51	10.60
461	NYSE	IAE	Fri, Jan 23, 2009	10.60	10.64	10.50	10.54
460	NYSE	IAE	Thu, Jan 22, 2009	10.95	11.04	10.70	10.90
459	NYSE	IAE	Wed, Jan 21, 2009	10.69	10.85	10.58	10.85
458	NYSE	IAE	Tue, Jan 20, 2009	10.80	10.80	10.45	10.71
457	NYSE	IAE	Fri, Jan 16, 2009	10.56	10.96	10.56	10.78
456	NYSE	IAE	Thu, Jan 15, 2009	10.70	10.71	10.46	10.46
455	NYSE	IAE	Wed, Jan 14, 2009	10.70	11.02	10.67	10.80
454	NYSE	IAE	Tue, Jan 13, 2009	10.71	10.86	10.68	10.86
453	NYSE	IAE	Mon, Jan 12, 2009	11.12	11.12	10.83	10.87
452	NYSE	IAE	Fri, Jan 9, 2009	11.50	11.50	11.05	11.12
451	NYSE	IAE	Thu, Jan 8, 2009	11.41	11.52	11.24	11.48
450	NYSE	IAE	Wed, Jan 7, 2009	12.20	12.20	11.70	11.83
449	NYSE	IAE	Tue, Jan 6, 2009	11.91	12.06	11.74	12.00
448	NYSE	IAE	Mon, Jan 5, 2009	11.54	11.93	11.51	11.92
447	NYSE	IAE	Fri, Jan 2, 2009	11.41	11.64	11.07	11.64
446	NYSE	IAE	Wed, Dec 31, 2008	12.08	12.08	11.02	11.35
445	NYSE	IAE	Tue, Dec 30, 2008	10.77	11.16	10.77	11.10
444	NYSE	IAE	Mon, Dec 29, 2008	10.55	10.95	10.55	10.71
443	NYSE	IAE	Fri, Dec 26, 2008	11.00	11.12	10.55	11.00
442	NYSE	IAE	Wed, Dec 24, 2008	10.85	11.25	10.55	10.92
441	NYSE	IAE	Tue, Dec 23, 2008	11.03	11.28	10.73	10.75
440	NYSE	IAE	Mon, Dec 22, 2008	11.15	11.40	10.76	10.91
439	NYSE	IAE	Fri, Dec 19, 2008	11.08	11.38	10.84	11.35
438	NYSE	IAE	Thu, Dec 18, 2008	12.07	12.07	10.98	11.20
437	NYSE	IAE	Wed, Dec 17, 2008	10.79	11.08	10.66	11.07
436	NYSE	IAE	Tue, Dec 16, 2008	10.50	11.00	10.39	10.84
435	NYSE	IAE	Mon, Dec 15, 2008	10.51	10.64	10.43	10.59
434	NYSE	IAE	Fri, Dec 12, 2008	10.56	10.56	9.86	10.53
433	NYSE	IAE	Thu, Dec 11, 2008	10.67	10.75	10.45	10.56
432	NYSE	IAE	Wed, Dec 10, 2008	10.50	10.70	10.47	10.70
431	NYSE	IAE	Tue, Dec 9, 2008	10.05	10.27	10.05	10.25
430	NYSE	IAE	Mon, Dec 8, 2008	9.96	10.24	9.94	10.20
429	NYSE	IAE	Fri, Dec 5, 2008	9.25	9.50	8.88	9.35
428	NYSE	IAE	Thu, Dec 4, 2008	9.31	9.59	9.25	9.25
427	NYSE	IAE	Wed, Dec 3, 2008	9.19	9.62	9.18	9.62
426	NYSE	IAE	Tue, Dec 2, 2008	9.52	9.95	9.51	9.56
425	NYSE	IAE	Mon, Dec 1, 2008	9.33	9.60	9.33	9.55
424	NYSE	IAE	Fri, Nov 28, 2008	9.69	9.84	9.68	9.84
423	NYSE	IAE	Wed, Nov 26, 2008	9.08	9.71	9.08	9.69
422	NYSE	IAE	Tue, Nov 25, 2008	9.25	9.78	9.25	9.34
421	NYSE	IAE	Mon, Nov 24, 2008	8.99	9.40	8.95	9.36
420	NYSE	IAE	Fri, Nov 21, 2008	8.55	8.80	8.50	8.70
419	NYSE	IAE	Thu, Nov 20, 2008	8.88	9.05	8.33	8.65
418	NYSE	IAE	Wed, Nov 19, 2008	9.37	9.50	9.36	9.40
417	NYSE	IAE	Tue, Nov 18, 2008	10.00	10.05	9.50	9.50
416	NYSE	IAE	Mon, Nov 17, 2008	10.29	10.99	10.09	10.19
415	NYSE	IAE	Fri, Nov 14, 2008	10.90	10.92	10.71	10.84
414	NYSE	IAE	Thu, Nov 13, 2008	10.41	10.94	10.16	10.94
413	NYSE	IAE	Wed, Nov 12, 2008	10.66	10.83	10.37	10.75
412	NYSE	IAE	Tue, Nov 11, 2008	11.38	11.38	10.90	10.90
411	NYSE	IAE	Mon, Nov 10, 2008	11.56	11.63	11.55	11.55
410	NYSE	IAE	Fri, Nov 7, 2008	11.12	11.24	11.10	11.24
409	NYSE	IAE	Thu, Nov 6, 2008	12.75	12.75	11.03	11.07
408	NYSE	IAE	Wed, Nov 5, 2008	12.30	12.32	12.16	12.16
407	NYSE	IAE	Tue, Nov 4, 2008	11.90	12.17	11.72	12.15
406	NYSE	IAE	Mon, Nov 3, 2008	11.36	11.56	11.34	11.48
405	NYSE	IAE	Fri, Oct 31, 2008	11.27	11.29	10.98	11.04
404	NYSE	IAE	Thu, Oct 30, 2008	10.60	11.13	10.60	11.00
403	NYSE	IAE	Wed, Oct 29, 2008	10.50	10.83	10.44	10.58
402	NYSE	IAE	Tue, Oct 28, 2008	10.55	10.78	9.75	10.34
401	NYSE	IAE	Mon, Oct 27, 2008	11.05	11.05	10.39	10.39
400	NYSE	IAE	Fri, Oct 24, 2008	11.60	11.66	10.88	11.50
399	NYSE	IAE	Thu, Oct 23, 2008	12.21	12.21	11.99	12.05
398	NYSE	IAE	Wed, Oct 22, 2008	12.35	12.40	11.91	12.21
397	NYSE	IAE	Tue, Oct 21, 2008	12.90	13.40	12.65	12.75
396	NYSE	IAE	Mon, Oct 20, 2008	11.90	13.05	11.81	13.05
395	NYSE	IAE	Fri, Oct 17, 2008	11.15	11.99	11.14	11.86
394	NYSE	IAE	Thu, Oct 16, 2008	11.31	11.66	10.81	11.55
393	NYSE	IAE	Wed, Oct 15, 2008	12.55	12.61	11.46	11.46
392	NYSE	IAE	Tue, Oct 14, 2008	14.05	14.05	12.80	12.80
391	NYSE	IAE	Mon, Oct 13, 2008	10.35	14.13	10.32	13.45
390	NYSE	IAE	Fri, Oct 10, 2008	10.80	10.90	9.49	10.12
389	NYSE	IAE	Thu, Oct 9, 2008	11.58	11.85	11.50	11.70
388	NYSE	IAE	Wed, Oct 8, 2008	12.00	12.00	11.10	11.45
387	NYSE	IAE	Tue, Oct 7, 2008	12.31	12.59	12.17	12.38
386	NYSE	IAE	Mon, Oct 6, 2008	12.75	12.75	12.03	12.23
385	NYSE	IAE	Fri, Oct 3, 2008	14.00	14.00	13.41	13.50
384	NYSE	IAE	Thu, Oct 2, 2008	13.63	13.86	13.46	13.62
383	NYSE	IAE	Wed, Oct 1, 2008	13.40	13.58	13.40	13.58
382	NYSE	IAE	Tue, Sep 30, 2008	12.91	13.25	12.91	13.25
381	NYSE	IAE	Mon, Sep 29, 2008	14.00	14.00	12.80	12.80
380	NYSE	IAE	Fri, Sep 26, 2008	14.40	14.45	14.18	14.18
379	NYSE	IAE	Thu, Sep 25, 2008	14.32	14.70	14.32	14.55
378	NYSE	IAE	Wed, Sep 24, 2008	14.29	14.37	14.28	14.29
377	NYSE	IAE	Tue, Sep 23, 2008	14.41	14.47	14.15	14.30
376	NYSE	IAE	Mon, Sep 22, 2008	14.50	14.87	14.40	14.46
375	NYSE	IAE	Fri, Sep 19, 2008	14.20	14.74	14.05	14.31
374	NYSE	IAE	Thu, Sep 18, 2008	13.47	13.63	12.40	13.36
373	NYSE	IAE	Wed, Sep 17, 2008	14.60	14.62	13.10	13.25
372	NYSE	IAE	Tue, Sep 16, 2008	14.55	14.81	14.25	14.80
371	NYSE	IAE	Mon, Sep 15, 2008	15.68	15.76	15.00	15.23
370	NYSE	IAE	Fri, Sep 12, 2008	16.07	16.15	15.96	16.12
369	NYSE	IAE	Thu, Sep 11, 2008	15.90	15.98	15.67	15.88
368	NYSE	IAE	Wed, Sep 10, 2008	16.48	16.48	15.95	16.02
367	NYSE	IAE	Tue, Sep 9, 2008	16.75	16.75	16.25	16.27
366	NYSE	IAE	Mon, Sep 8, 2008	16.90	17.11	16.63	16.76
365	NYSE	IAE	Fri, Sep 5, 2008	16.47	16.47	16.15	16.29
364	NYSE	IAE	Thu, Sep 4, 2008	17.09	17.09	16.61	16.61
363	NYSE	IAE	Wed, Sep 3, 2008	17.50	17.50	16.94	17.13
362	NYSE	IAE	Tue, Sep 2, 2008	17.89	17.89	17.37	17.43
361	NYSE	IAE	Fri, Aug 29, 2008	17.86	17.93	17.75	17.78
360	NYSE	IAE	Thu, Aug 28, 2008	17.55	17.96	17.55	17.85
359	NYSE	IAE	Wed, Aug 27, 2008	17.60	17.60	17.45	17.50
358	NYSE	IAE	Tue, Aug 26, 2008	17.48	17.48	17.08	17.35
357	NYSE	IAE	Mon, Aug 25, 2008	17.60	17.65	17.38	17.45
356	NYSE	IAE	Fri, Aug 22, 2008	17.66	17.76	17.45	17.57
355	NYSE	IAE	Thu, Aug 21, 2008	17.52	17.53	17.42	17.51
354	NYSE	IAE	Wed, Aug 20, 2008	17.46	17.63	17.44	17.52
353	NYSE	IAE	Tue, Aug 19, 2008	17.37	17.37	17.18	17.24
352	NYSE	IAE	Mon, Aug 18, 2008	17.80	17.81	17.52	17.60
351	NYSE	IAE	Fri, Aug 15, 2008	17.74	17.84	17.67	17.78
350	NYSE	IAE	Thu, Aug 14, 2008	17.84	17.99	17.83	17.85
349	NYSE	IAE	Wed, Aug 13, 2008	17.91	17.91	17.65	17.76
348	NYSE	IAE	Tue, Aug 12, 2008	18.35	18.35	18.00	18.04
347	NYSE	IAE	Mon, Aug 11, 2008	18.28	18.44	18.21	18.27
346	NYSE	IAE	Fri, Aug 8, 2008	18.15	18.26	17.99	18.21
345	NYSE	IAE	Thu, Aug 7, 2008	18.57	18.59	18.19	18.35
344	NYSE	IAE	Wed, Aug 6, 2008	18.11	18.83	18.09	18.75
343	NYSE	IAE	Tue, Aug 5, 2008	17.86	18.16	17.76	18.04
342	NYSE	IAE	Mon, Aug 4, 2008	18.08	18.08	17.79	17.85
341	NYSE	IAE	Fri, Aug 1, 2008	18.24	18.24	17.94	18.06
340	NYSE	IAE	Thu, Jul 31, 2008	18.62	18.65	18.16	18.30
339	NYSE	IAE	Wed, Jul 30, 2008	18.56	18.75	18.49	18.64
338	NYSE	IAE	Tue, Jul 29, 2008	18.31	18.38	18.09	18.38
337	NYSE	IAE	Mon, Jul 28, 2008	18.70	18.71	18.10	18.23
336	NYSE	IAE	Fri, Jul 25, 2008	18.87	18.91	18.57	18.74
335	NYSE	IAE	Thu, Jul 24, 2008	19.40	19.51	18.51	18.75
334	NYSE	IAE	Wed, Jul 23, 2008	19.20	19.68	19.20	19.42
333	NYSE	IAE	Tue, Jul 22, 2008	18.82	19.11	18.77	19.11
332	NYSE	IAE	Mon, Jul 21, 2008	18.71	18.91	18.71	18.80
331	NYSE	IAE	Fri, Jul 18, 2008	18.48	18.54	18.17	18.50
330	NYSE	IAE	Thu, Jul 17, 2008	17.95	18.55	17.73	18.30
329	NYSE	IAE	Wed, Jul 16, 2008	17.18	17.61	16.93	17.60
328	NYSE	IAE	Tue, Jul 15, 2008	17.26	17.37	16.81	17.07
327	NYSE	IAE	Mon, Jul 14, 2008	17.73	17.75	17.43	17.45
326	NYSE	IAE	Fri, Jul 11, 2008	17.62	17.89	17.43	17.53
325	NYSE	IAE	Thu, Jul 10, 2008	17.56	17.69	17.48	17.56
324	NYSE	IAE	Wed, Jul 9, 2008	17.92	17.92	17.37	17.45
323	NYSE	IAE	Tue, Jul 8, 2008	17.52	17.63	17.29	17.63
322	NYSE	IAE	Mon, Jul 7, 2008	17.99	17.99	17.51	17.61
321	NYSE	IAE	Thu, Jul 3, 2008	18.05	18.05	17.66	17.68
320	NYSE	IAE	Wed, Jul 2, 2008	18.28	18.31	17.84	17.94
319	NYSE	IAE	Tue, Jul 1, 2008	18.42	18.48	17.97	18.20
318	NYSE	IAE	Mon, Jun 30, 2008	19.10	19.30	18.92	18.93
317	NYSE	IAE	Fri, Jun 27, 2008	19.50	19.54	19.00	19.05
316	NYSE	IAE	Thu, Jun 26, 2008	19.61	19.64	19.20	19.50
315	NYSE	IAE	Wed, Jun 25, 2008	19.62	19.81	19.55	19.65
314	NYSE	IAE	Tue, Jun 24, 2008	19.95	19.97	19.49	19.49
313	NYSE	IAE	Mon, Jun 23, 2008	19.87	20.05	19.73	20.04
312	NYSE	IAE	Fri, Jun 20, 2008	20.00	20.21	19.90	19.98
311	NYSE	IAE	Thu, Jun 19, 2008	20.27	20.32	20.11	20.18
310	NYSE	IAE	Wed, Jun 18, 2008	20.18	20.62	20.16	20.34
309	NYSE	IAE	Tue, Jun 17, 2008	20.69	20.69	20.16	20.19
308	NYSE	IAE	Mon, Jun 16, 2008	20.50	20.54	20.35	20.50
307	NYSE	IAE	Fri, Jun 13, 2008	20.52	20.62	20.26	20.57
306	NYSE	IAE	Thu, Jun 12, 2008	20.77	20.77	20.27	20.43
305	NYSE	IAE	Wed, Jun 11, 2008	21.09	21.12	20.71	20.71
304	NYSE	IAE	Tue, Jun 10, 2008	21.12	21.15	20.82	21.05
303	NYSE	IAE	Mon, Jun 9, 2008	21.77	21.77	21.35	21.42
302	NYSE	IAE	Fri, Jun 6, 2008	21.84	21.90	21.60	21.70
301	NYSE	IAE	Thu, Jun 5, 2008	21.85	21.96	21.81	21.95
300	NYSE	IAE	Wed, Jun 4, 2008	21.66	21.98	21.56	21.70
299	NYSE	IAE	Tue, Jun 3, 2008	21.73	21.87	21.55	21.65
298	NYSE	IAE	Mon, Jun 2, 2008	21.75	21.98	21.50	21.66
297	NYSE	IAE	Fri, May 30, 2008	21.92	22.00	21.75	21.80
296	NYSE	IAE	Thu, May 29, 2008	21.76	21.99	21.56	21.87
295	NYSE	IAE	Wed, May 28, 2008	21.75	21.97	21.70	21.81
294	NYSE	IAE	Tue, May 27, 2008	21.62	21.84	21.22	21.65
293	NYSE	IAE	Fri, May 23, 2008	21.55	21.67	21.50	21.55
292	NYSE	IAE	Thu, May 22, 2008	21.80	21.82	21.50	21.65
291	NYSE	IAE	Wed, May 21, 2008	21.99	21.99	21.56	21.76
290	NYSE	IAE	Tue, May 20, 2008	22.14	22.20	21.65	21.93
289	NYSE	IAE	Mon, May 19, 2008	21.89	22.26	21.86	22.20
288	NYSE	IAE	Fri, May 16, 2008	21.64	21.98	21.62	21.89
287	NYSE	IAE	Thu, May 15, 2008	21.63	21.71	21.41	21.69
286	NYSE	IAE	Wed, May 14, 2008	21.65	21.73	21.50	21.55
285	NYSE	IAE	Tue, May 13, 2008	21.50	21.54	21.35	21.51
284	NYSE	IAE	Mon, May 12, 2008	21.32	21.50	21.00	21.44
283	NYSE	IAE	Fri, May 9, 2008	21.32	21.56	21.23	21.25
282	NYSE	IAE	Thu, May 8, 2008	21.35	21.74	21.05	21.37
281	NYSE	IAE	Wed, May 7, 2008	21.73	21.74	21.11	21.25
280	NYSE	IAE	Tue, May 6, 2008	21.62	21.75	21.32	21.74
279	NYSE	IAE	Mon, May 5, 2008	21.98	21.99	21.38	21.63
278	NYSE	IAE	Fri, May 2, 2008	21.92	22.00	21.53	22.00
277	NYSE	IAE	Thu, May 1, 2008	21.73	21.93	21.21	21.64
276	NYSE	IAE	Wed, Apr 30, 2008	21.57	21.76	21.55	21.63
275	NYSE	IAE	Tue, Apr 29, 2008	21.54	21.69	21.01	21.45
274	NYSE	IAE	Mon, Apr 28, 2008	21.50	21.63	21.12	21.54
273	NYSE	IAE	Fri, Apr 25, 2008	21.67	21.67	20.77	21.28
272	NYSE	IAE	Thu, Apr 24, 2008	21.60	21.66	21.31	21.38
271	NYSE	IAE	Wed, Apr 23, 2008	21.75	21.76	21.46	21.53
270	NYSE	IAE	Tue, Apr 22, 2008	22.00	22.00	21.48	21.65
269	NYSE	IAE	Mon, Apr 21, 2008	22.02	22.06	21.64	21.84
268	NYSE	IAE	Fri, Apr 18, 2008	21.95	22.35	21.66	22.03
267	NYSE	IAE	Thu, Apr 17, 2008	21.09	21.75	20.76	21.52
266	NYSE	IAE	Wed, Apr 16, 2008	20.45	21.35	20.45	21.14
265	NYSE	IAE	Tue, Apr 15, 2008	20.25	20.49	19.99	20.06
264	NYSE	IAE	Mon, Apr 14, 2008	20.40	20.40	19.51	19.79
263	NYSE	IAE	Fri, Apr 11, 2008	20.19	20.49	20.18	20.27
262	NYSE	IAE	Thu, Apr 10, 2008	20.25	20.31	20.04	20.20
261	NYSE	IAE	Wed, Apr 9, 2008	20.58	20.58	19.79	20.10
260	NYSE	IAE	Tue, Apr 8, 2008	20.15	20.46	20.10	20.44
259	NYSE	IAE	Mon, Apr 7, 2008	20.45	20.55	20.20	20.40
258	NYSE	IAE	Fri, Apr 4, 2008	20.25	20.37	20.17	20.37
257	NYSE	IAE	Thu, Apr 3, 2008	19.95	20.24	19.94	20.20
256	NYSE	IAE	Wed, Apr 2, 2008	20.20	20.29	20.06	20.13
255	NYSE	IAE	Tue, Apr 1, 2008	19.90	20.06	19.49	20.06
254	NYSE	IAE	Mon, Mar 31, 2008	19.90	19.96	19.74	19.75
253	NYSE	IAE	Fri, Mar 28, 2008	19.70	19.98	19.70	19.75
252	NYSE	IAE	Thu, Mar 27, 2008	19.96	19.99	19.75	19.81
251	NYSE	IAE	Wed, Mar 26, 2008	19.93	20.04	19.73	19.76
250	NYSE	IAE	Tue, Mar 25, 2008	19.90	20.04	19.60	19.93
249	NYSE	IAE	Mon, Mar 24, 2008	19.26	19.89	19.26	19.60
248	NYSE	IAE	Thu, Mar 20, 2008	19.00	19.53	18.45	19.01
247	NYSE	IAE	Wed, Mar 19, 2008	19.07	19.14	18.84	18.87
246	NYSE	IAE	Tue, Mar 18, 2008	18.60	18.95	18.55	18.75
245	NYSE	IAE	Mon, Mar 17, 2008	18.50	18.50	17.92	18.17
244	NYSE	IAE	Fri, Mar 14, 2008	19.20	19.45	18.76	18.97
243	NYSE	IAE	Thu, Mar 13, 2008	18.91	19.19	18.59	19.05
242	NYSE	IAE	Wed, Mar 12, 2008	19.35	19.72	19.05	19.10
241	NYSE	IAE	Tue, Mar 11, 2008	19.05	19.31	18.80	19.28
240	NYSE	IAE	Mon, Mar 10, 2008	19.38	19.40	18.53	18.72
239	NYSE	IAE	Fri, Mar 7, 2008	19.50	19.50	19.13	19.40
238	NYSE	IAE	Thu, Mar 6, 2008	20.04	20.04	19.49	19.74
237	NYSE	IAE	Wed, Mar 5, 2008	20.01	20.30	19.95	20.05
236	NYSE	IAE	Tue, Mar 4, 2008	20.08	20.33	19.84	19.92
235	NYSE	IAE	Mon, Mar 3, 2008	20.55	20.61	20.07	20.16
234	NYSE	IAE	Fri, Feb 29, 2008	21.00	21.00	20.40	20.65
233	NYSE	IAE	Thu, Feb 28, 2008	21.46	21.46	20.89	20.97
232	NYSE	IAE	Wed, Feb 27, 2008	21.30	21.60	21.17	21.44
231	NYSE	IAE	Tue, Feb 26, 2008	20.85	21.27	20.71	21.16
230	NYSE	IAE	Mon, Feb 25, 2008	20.90	21.10	20.90	21.09
229	NYSE	IAE	Fri, Feb 22, 2008	21.30	21.30	20.86	20.86
228	NYSE	IAE	Thu, Feb 21, 2008	21.60	21.65	20.91	21.20
227	NYSE	IAE	Wed, Feb 20, 2008	21.41	21.49	20.98	21.35
226	NYSE	IAE	Tue, Feb 19, 2008	21.20	21.64	20.94	21.55
225	NYSE	IAE	Fri, Feb 15, 2008	20.75	21.08	20.52	21.03
224	NYSE	IAE	Thu, Feb 14, 2008	21.35	21.35	20.50	20.60
223	NYSE	IAE	Wed, Feb 13, 2008	21.55	21.59	21.14	21.27
222	NYSE	IAE	Tue, Feb 12, 2008	21.70	21.75	21.11	21.35
221	NYSE	IAE	Mon, Feb 11, 2008	21.65	21.93	20.64	21.32
220	NYSE	IAE	Fri, Feb 8, 2008	21.45	21.64	21.25	21.57
219	NYSE	IAE	Thu, Feb 7, 2008	21.56	21.79	21.25	21.50
218	NYSE	IAE	Wed, Feb 6, 2008	22.10	22.10	21.00	21.63
217	NYSE	IAE	Tue, Feb 5, 2008	22.40	22.54	21.80	21.90
216	NYSE	IAE	Mon, Feb 4, 2008	22.63	22.65	22.20	22.29
215	NYSE	IAE	Fri, Feb 1, 2008	22.25	22.50	21.85	22.47
214	NYSE	IAE	Thu, Jan 31, 2008	21.55	22.09	21.43	22.05
213	NYSE	IAE	Wed, Jan 30, 2008	22.30	22.30	20.91	21.63
212	NYSE	IAE	Tue, Jan 29, 2008	22.60	22.61	22.00	22.15
211	NYSE	IAE	Mon, Jan 28, 2008	22.76	22.76	22.33	22.60
210	NYSE	IAE	Fri, Jan 25, 2008	22.50	23.27	22.50	22.72
209	NYSE	IAE	Thu, Jan 24, 2008	22.10	22.49	22.01	22.49
208	NYSE	IAE	Wed, Jan 23, 2008	22.10	22.10	21.05	21.83
207	NYSE	IAE	Tue, Jan 22, 2008	22.00	22.08	20.97	21.86
206	NYSE	IAE	Fri, Jan 18, 2008	22.62	22.92	22.27	22.45
205	NYSE	IAE	Thu, Jan 17, 2008	22.78	23.00	22.09	22.51
204	NYSE	IAE	Wed, Jan 16, 2008	22.26	22.60	22.25	22.60
203	NYSE	IAE	Tue, Jan 15, 2008	22.87	22.94	22.25	22.39
202	NYSE	IAE	Mon, Jan 14, 2008	22.75	22.98	22.66	22.87
201	NYSE	IAE	Fri, Jan 11, 2008	22.60	22.65	22.30	22.45
200	NYSE	IAE	Thu, Jan 10, 2008	22.35	22.70	22.05	22.70
199	NYSE	IAE	Wed, Jan 9, 2008	21.99	22.24	21.60	22.24
198	NYSE	IAE	Tue, Jan 8, 2008	21.89	22.34	21.79	21.81
197	NYSE	IAE	Mon, Jan 7, 2008	22.44	22.45	21.90	21.98
196	NYSE	IAE	Fri, Jan 4, 2008	22.48	22.52	22.08	22.18
195	NYSE	IAE	Thu, Jan 3, 2008	21.86	22.44	21.86	22.42
194	NYSE	IAE	Wed, Jan 2, 2008	21.87	22.04	21.60	22.04
193	NYSE	IAE	Mon, Dec 31, 2007	21.75	21.81	21.50	21.61
192	NYSE	IAE	Fri, Dec 28, 2007	21.28	21.70	21.28	21.52
191	NYSE	IAE	Thu, Dec 27, 2007	22.10	22.10	21.35	21.39
190	NYSE	IAE	Wed, Dec 26, 2007	22.45	22.47	22.15	22.34
189	NYSE	IAE	Mon, Dec 24, 2007	21.85	22.35	21.85	22.28
188	NYSE	IAE	Fri, Dec 21, 2007	21.70	21.91	21.55	21.85
187	NYSE	IAE	Thu, Dec 20, 2007	21.70	21.79	21.20	21.40
186	NYSE	IAE	Wed, Dec 19, 2007	21.87	21.87	21.30	21.53
185	NYSE	IAE	Tue, Dec 18, 2007	21.95	21.95	21.35	21.63
184	NYSE	IAE	Mon, Dec 17, 2007	22.10	22.40	21.40	21.44
183	NYSE	IAE	Fri, Dec 14, 2007	22.90	22.90	22.32	22.34
182	NYSE	IAE	Thu, Dec 13, 2007	23.00	23.00	22.51	22.89
181	NYSE	IAE	Wed, Dec 12, 2007	23.10	23.60	22.59	22.94
180	NYSE	IAE	Tue, Dec 11, 2007	23.42	23.59	22.60	22.64
179	NYSE	IAE	Mon, Dec 10, 2007	23.18	23.33	23.03	23.25
178	NYSE	IAE	Fri, Dec 7, 2007	23.15	23.15	22.86	23.04
177	NYSE	IAE	Thu, Dec 6, 2007	22.77	23.30	22.70	23.06
176	NYSE	IAE	Wed, Dec 5, 2007	22.70	22.75	22.10	22.70
175	NYSE	IAE	Tue, Dec 4, 2007	22.30	22.40	22.10	22.34
174	NYSE	IAE	Mon, Dec 3, 2007	22.41	22.58	22.26	22.38
173	NYSE	IAE	Fri, Nov 30, 2007	22.95	22.95	22.33	22.50
172	NYSE	IAE	Thu, Nov 29, 2007	22.20	22.32	21.94	22.29
171	NYSE	IAE	Wed, Nov 28, 2007	21.70	22.09	21.57	22.09
170	NYSE	IAE	Tue, Nov 27, 2007	21.03	21.42	21.00	21.30
169	NYSE	IAE	Mon, Nov 26, 2007	21.45	21.67	21.00	21.03
168	NYSE	IAE	Fri, Nov 23, 2007	21.30	21.35	21.07	21.35
167	NYSE	IAE	Wed, Nov 21, 2007	21.54	21.54	20.55	20.94
166	NYSE	IAE	Tue, Nov 20, 2007	21.50	21.85	21.25	21.60
165	NYSE	IAE	Mon, Nov 19, 2007	22.74	22.74	21.26	21.27
164	NYSE	IAE	Fri, Nov 16, 2007	21.68	21.97	21.53	21.85
163	NYSE	IAE	Thu, Nov 15, 2007	22.05	22.06	21.46	21.55
162	NYSE	IAE	Wed, Nov 14, 2007	22.50	22.75	22.25	22.25
161	NYSE	IAE	Tue, Nov 13, 2007	22.00	22.45	21.89	22.37
160	NYSE	IAE	Mon, Nov 12, 2007	22.07	22.55	21.61	21.65
159	NYSE	IAE	Fri, Nov 9, 2007	23.13	23.14	22.45	22.60
158	NYSE	IAE	Thu, Nov 8, 2007	23.59	23.65	22.91	23.25
157	NYSE	IAE	Wed, Nov 7, 2007	24.09	24.09	23.41	23.41
156	NYSE	IAE	Tue, Nov 6, 2007	23.92	24.06	23.83	24.06
155	NYSE	IAE	Mon, Nov 5, 2007	23.85	23.91	23.57	23.69
154	NYSE	IAE	Fri, Nov 2, 2007	24.25	24.41	23.91	24.34
153	NYSE	IAE	Thu, Nov 1, 2007	24.60	24.60	24.28	24.33
152	NYSE	IAE	Wed, Oct 31, 2007	24.71	24.97	24.61	24.89
151	NYSE	IAE	Tue, Oct 30, 2007	24.80	24.87	24.56	24.75
150	NYSE	IAE	Mon, Oct 29, 2007	24.40	25.00	24.40	24.93
149	NYSE	IAE	Fri, Oct 26, 2007	24.05	24.50	24.05	24.36
148	NYSE	IAE	Thu, Oct 25, 2007	23.75	23.95	23.46	23.93
147	NYSE	IAE	Wed, Oct 24, 2007	23.70	23.79	23.09	23.77
146	NYSE	IAE	Tue, Oct 23, 2007	23.30	24.09	23.30	23.65
145	NYSE	IAE	Mon, Oct 22, 2007	23.38	23.38	22.80	23.20
144	NYSE	IAE	Fri, Oct 19, 2007	24.10	24.10	23.39	23.41
143	NYSE	IAE	Thu, Oct 18, 2007	23.60	24.12	23.60	24.09
142	NYSE	IAE	Wed, Oct 17, 2007	23.46	23.90	23.33	23.60
141	NYSE	IAE	Tue, Oct 16, 2007	23.73	23.73	23.44	23.55
140	NYSE	IAE	Mon, Oct 15, 2007	24.30	24.30	23.68	23.81
139	NYSE	IAE	Fri, Oct 12, 2007	23.90	24.26	23.90	24.19
138	NYSE	IAE	Thu, Oct 11, 2007	24.09	24.49	23.75	23.88
137	NYSE	IAE	Wed, Oct 10, 2007	24.20	24.23	23.87	24.01
136	NYSE	IAE	Tue, Oct 9, 2007	23.85	24.25	23.84	24.20
135	NYSE	IAE	Mon, Oct 8, 2007	24.03	24.08	23.63	23.71
134	NYSE	IAE	Fri, Oct 5, 2007	23.75	24.13	23.75	24.04
133	NYSE	IAE	Thu, Oct 4, 2007	23.47	23.83	23.34	23.58
132	NYSE	IAE	Wed, Oct 3, 2007	23.50	23.71	23.34	23.45
131	NYSE	IAE	Tue, Oct 2, 2007	23.87	23.95	23.60	23.68
130	NYSE	IAE	Mon, Oct 1, 2007	23.50	23.80	23.41	23.79
129	NYSE	IAE	Fri, Sep 28, 2007	23.90	23.95	23.70	23.82
128	NYSE	IAE	Thu, Sep 27, 2007	23.49	23.88	23.49	23.70
127	NYSE	IAE	Wed, Sep 26, 2007	23.29	23.50	23.27	23.47
126	NYSE	IAE	Tue, Sep 25, 2007	23.17	23.26	23.07	23.20
125	NYSE	IAE	Mon, Sep 24, 2007	23.27	23.39	23.00	23.18
124	NYSE	IAE	Fri, Sep 21, 2007	22.70	23.18	22.70	23.17
123	NYSE	IAE	Thu, Sep 20, 2007	23.13	23.14	22.73	22.83
122	NYSE	IAE	Wed, Sep 19, 2007	22.96	23.31	22.60	23.12
121	NYSE	IAE	Tue, Sep 18, 2007	22.40	23.02	22.20	22.87
120	NYSE	IAE	Mon, Sep 17, 2007	22.82	22.82	22.13	22.23
119	NYSE	IAE	Fri, Sep 14, 2007	22.79	22.91	22.57	22.82
118	NYSE	IAE	Thu, Sep 13, 2007	22.96	22.96	22.71	22.78
117	NYSE	IAE	Wed, Sep 12, 2007	23.00	23.11	22.60	22.94
116	NYSE	IAE	Tue, Sep 11, 2007	23.15	23.15	22.85	23.00
115	NYSE	IAE	Mon, Sep 10, 2007	22.85	23.00	22.61	22.95
114	NYSE	IAE	Fri, Sep 7, 2007	23.10	23.10	22.58	22.75
113	NYSE	IAE	Thu, Sep 6, 2007	23.25	23.31	23.05	23.08
112	NYSE	IAE	Wed, Sep 5, 2007	23.10	23.10	22.70	23.10
111	NYSE	IAE	Tue, Sep 4, 2007	22.80	23.20	22.80	23.18
110	NYSE	IAE	Fri, Aug 31, 2007	22.29	22.76	22.22	22.68
109	NYSE	IAE	Thu, Aug 30, 2007	21.73	21.96	21.65	21.79
108	NYSE	IAE	Wed, Aug 29, 2007	21.90	21.96	21.59	21.70
107	NYSE	IAE	Tue, Aug 28, 2007	22.06	22.17	21.24	21.50
106	NYSE	IAE	Mon, Aug 27, 2007	22.84	22.84	22.00	22.05
105	NYSE	IAE	Fri, Aug 24, 2007	22.15	22.54	22.04	22.54
104	NYSE	IAE	Thu, Aug 23, 2007	22.10	22.40	22.01	22.11
103	NYSE	IAE	Wed, Aug 22, 2007	21.70	22.21	21.70	22.03
102	NYSE	IAE	Tue, Aug 21, 2007	21.69	21.70	21.20	21.52
101	NYSE	IAE	Mon, Aug 20, 2007	21.57	21.75	21.42	21.65
100	NYSE	IAE	Fri, Aug 17, 2007	21.10	21.34	20.78	21.27
99	NYSE	IAE	Thu, Aug 16, 2007	20.05	20.26	18.65	20.26
98	NYSE	IAE	Wed, Aug 15, 2007	21.67	21.67	20.88	20.90
97	NYSE	IAE	Tue, Aug 14, 2007	22.43	22.43	21.65	21.65
96	NYSE	IAE	Mon, Aug 13, 2007	22.50	22.88	22.36	22.37
95	NYSE	IAE	Fri, Aug 10, 2007	22.70	22.70	22.03	22.24
94	NYSE	IAE	Thu, Aug 9, 2007	23.00	23.13	22.60	22.74
93	NYSE	IAE	Wed, Aug 8, 2007	22.90	23.35	22.85	23.29
92	NYSE	IAE	Tue, Aug 7, 2007	22.41	22.80	22.30	22.80
91	NYSE	IAE	Mon, Aug 6, 2007	22.58	22.58	22.13	22.46
90	NYSE	IAE	Fri, Aug 3, 2007	22.93	23.08	22.44	22.44
89	NYSE	IAE	Thu, Aug 2, 2007	22.80	23.00	22.75	22.93
88	NYSE	IAE	Wed, Aug 1, 2007	23.05	23.05	22.32	22.74
87	NYSE	IAE	Tue, Jul 31, 2007	23.30	23.40	23.00	23.05
86	NYSE	IAE	Mon, Jul 30, 2007	22.75	23.01	22.65	23.01
85	NYSE	IAE	Fri, Jul 27, 2007	23.25	23.34	22.67	22.80
84	NYSE	IAE	Thu, Jul 26, 2007	23.80	23.80	22.99	23.28
83	NYSE	IAE	Wed, Jul 25, 2007	24.05	24.20	23.77	23.92
82	NYSE	IAE	Tue, Jul 24, 2007	24.29	24.29	23.98	23.98
81	NYSE	IAE	Mon, Jul 23, 2007	24.30	24.50	24.22	24.28
80	NYSE	IAE	Fri, Jul 20, 2007	24.40	24.66	24.36	24.43
79	NYSE	IAE	Thu, Jul 19, 2007	24.50	24.50	24.24	24.46
78	NYSE	IAE	Wed, Jul 18, 2007	24.20	24.32	24.00	24.25
77	NYSE	IAE	Tue, Jul 17, 2007	24.48	24.49	24.24	24.25
76	NYSE	IAE	Mon, Jul 16, 2007	24.48	24.55	24.30	24.40
75	NYSE	IAE	Fri, Jul 13, 2007	24.32	24.60	24.20	24.39
74	NYSE	IAE	Thu, Jul 12, 2007	24.34	24.41	24.16	24.41
73	NYSE	IAE	Wed, Jul 11, 2007	24.40	24.50	24.10	24.28
72	NYSE	IAE	Tue, Jul 10, 2007	24.51	24.65	24.20	24.40
71	NYSE	IAE	Mon, Jul 9, 2007	24.45	24.80	24.02	24.55
70	NYSE	IAE	Fri, Jul 6, 2007	24.39	24.49	24.00	24.45
69	NYSE	IAE	Thu, Jul 5, 2007	24.45	24.60	24.28	24.28
68	NYSE	IAE	Tue, Jul 3, 2007	24.40	24.75	24.40	24.69
67	NYSE	IAE	Mon, Jul 2, 2007	24.10	24.37	24.02	24.35
66	NYSE	IAE	Fri, Jun 29, 2007	23.47	24.48	23.30	24.06
65	NYSE	IAE	Thu, Jun 28, 2007	23.50	23.59	23.25	23.55
64	NYSE	IAE	Wed, Jun 27, 2007	23.27	23.55	23.10	23.50
63	NYSE	IAE	Tue, Jun 26, 2007	23.63	23.70	23.20	23.25
62	NYSE	IAE	Mon, Jun 25, 2007	24.08	24.12	23.53	23.66
61	NYSE	IAE	Fri, Jun 22, 2007	24.04	24.10	23.99	24.10
60	NYSE	IAE	Thu, Jun 21, 2007	24.30	24.39	23.99	24.07
59	NYSE	IAE	Wed, Jun 20, 2007	24.60	24.65	24.30	24.40
58	NYSE	IAE	Tue, Jun 19, 2007	23.98	24.68	23.97	24.68
57	NYSE	IAE	Mon, Jun 18, 2007	24.08	24.20	23.76	24.12
56	NYSE	IAE	Fri, Jun 15, 2007	23.93	24.17	23.90	24.05
55	NYSE	IAE	Thu, Jun 14, 2007	24.10	24.10	23.74	23.93
54	NYSE	IAE	Wed, Jun 13, 2007	24.01	24.15	23.87	24.04
53	NYSE	IAE	Tue, Jun 12, 2007	24.25	24.50	24.05	24.47
52	NYSE	IAE	Mon, Jun 11, 2007	24.12	24.50	24.05	24.26
51	NYSE	IAE	Fri, Jun 8, 2007	24.25	24.25	24.00	24.04
50	NYSE	IAE	Thu, Jun 7, 2007	24.55	24.55	24.00	24.15
49	NYSE	IAE	Wed, Jun 6, 2007	24.06	25.00	24.00	24.50
48	NYSE	IAE	Tue, Jun 5, 2007	24.16	24.21	24.00	24.21
47	NYSE	IAE	Mon, Jun 4, 2007	24.50	24.50	24.00	24.16
46	NYSE	IAE	Fri, Jun 1, 2007	24.25	24.50	24.00	24.45
45	NYSE	IAE	Thu, May 31, 2007	23.71	24.25	23.65	24.23
44	NYSE	IAE	Wed, May 30, 2007	23.61	23.75	23.50	23.54
43	NYSE	IAE	Tue, May 29, 2007	23.80	23.98	23.09	23.69
42	NYSE	IAE	Fri, May 25, 2007	23.45	23.85	23.37	23.81
41	NYSE	IAE	Thu, May 24, 2007	24.00	24.03	23.50	23.50
40	NYSE	IAE	Wed, May 23, 2007	24.18	24.20	23.80	24.04
39	NYSE	IAE	Tue, May 22, 2007	24.54	24.55	24.14	24.14
38	NYSE	IAE	Mon, May 21, 2007	24.43	24.56	24.43	24.55
37	NYSE	IAE	Fri, May 18, 2007	24.57	24.64	24.21	24.43
36	NYSE	IAE	Thu, May 17, 2007	24.82	24.82	24.13	24.57
35	NYSE	IAE	Wed, May 16, 2007	24.78	24.85	24.60	24.85
34	NYSE	IAE	Tue, May 15, 2007	24.88	24.98	24.60	24.80
33	NYSE	IAE	Mon, May 14, 2007	25.00	25.02	24.95	24.98
32	NYSE	IAE	Fri, May 11, 2007	24.85	25.00	24.80	24.90
31	NYSE	IAE	Thu, May 10, 2007	25.15	25.15	24.68	24.86
30	NYSE	IAE	Wed, May 9, 2007	25.02	25.17	25.02	25.16
29	NYSE	IAE	Tue, May 8, 2007	25.11	25.12	25.02	25.06
28	NYSE	IAE	Mon, May 7, 2007	25.05	25.19	25.05	25.17
27	NYSE	IAE	Fri, May 4, 2007	25.15	25.25	25.01	25.04
26	NYSE	IAE	Thu, May 3, 2007	25.15	25.23	25.05	25.10
25	NYSE	IAE	Wed, May 2, 2007	25.01	25.08	25.00	25.00
24	NYSE	IAE	Tue, May 1, 2007	25.01	25.01	25.00	25.00
23	NYSE	IAE	Mon, Apr 30, 2007	25.00	25.01	25.00	25.01
22	NYSE	IAE	Fri, Apr 27, 2007	25.00	25.01	25.00	25.00
21	NYSE	IAE	Thu, Apr 26, 2007	25.07	25.07	25.00	25.00
20	NYSE	IAE	Wed, Apr 25, 2007	25.00	25.08	25.00	25.01
19	NYSE	IAE	Tue, Apr 24, 2007	25.12	25.12	25.00	25.00
18	NYSE	IAE	Mon, Apr 23, 2007	25.20	25.20	25.04	25.04
17	NYSE	IAE	Fri, Apr 20, 2007	25.04	25.24	25.03	25.23
16	NYSE	IAE	Thu, Apr 19, 2007	25.10	25.10	25.00	25.00
15	NYSE	IAE	Wed, Apr 18, 2007	25.25	25.25	25.02	25.16
14	NYSE	IAE	Tue, Apr 17, 2007	25.21	25.38	25.15	25.31
13	NYSE	IAE	Mon, Apr 16, 2007	25.19	25.40	25.19	25.20
12	NYSE	IAE	Fri, Apr 13, 2007	25.23	25.23	25.06	25.18
11	NYSE	IAE	Thu, Apr 12, 2007	25.10	25.20	25.10	25.19
10	NYSE	IAE	Wed, Apr 11, 2007	25.21	25.25	25.07	25.10
9	NYSE	IAE	Tue, Apr 10, 2007	25.21	25.25	25.06	25.10
8	NYSE	IAE	Mon, Apr 9, 2007	25.24	25.24	25.06	25.19
7	NYSE	IAE	Thu, Apr 5, 2007	25.00	25.15	25.00	25.14
6	NYSE	IAE	Wed, Apr 4, 2007	25.05	25.05	25.00	25.05
5	NYSE	IAE	Tue, Apr 3, 2007	25.02	25.10	25.00	25.00
4	NYSE	IAE	Mon, Apr 2, 2007	25.01	25.08	25.00	25.00
3	NYSE	IAE	Fri, Mar 30, 2007	25.05	25.05	25.00	25.00
2	NYSE	IAE	Thu, Mar 29, 2007	25.08	25.20	25.00	25.00
1	NYSE	IAE	Wed, Mar 28, 2007	25.00	25.03	25.00	25.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Voya Asia Pacific High Dividend Equity Income Fund NYSE:IAE 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