iShares U.S. Insurance ETF AMEX:IAK Historical Prices

Below are the 4479 trading days of historical prices for IAK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4479	AMEX	IAK	Wed, Mar 20, 2024	114.87	115.99	114.87	115.37
4478	AMEX	IAK	Tue, Mar 19, 2024	114.96	115.44	114.88	115.06
4477	AMEX	IAK	Mon, Mar 18, 2024	114.90	115.29	114.63	114.67
4476	AMEX	IAK	Fri, Mar 15, 2024	113.76	114.83	113.76	114.73
4475	AMEX	IAK	Thu, Mar 14, 2024	114.25	114.25	113.40	113.91
4474	AMEX	IAK	Wed, Mar 13, 2024	113.94	114.47	113.81	114.38
4473	AMEX	IAK	Tue, Mar 12, 2024	113.40	113.84	112.76	113.78
4472	AMEX	IAK	Mon, Mar 11, 2024	112.21	113.15	112.00	113.13
4471	AMEX	IAK	Fri, Mar 8, 2024	112.58	112.70	112.03	112.39
4470	AMEX	IAK	Thu, Mar 7, 2024	113.05	113.45	112.17	112.45
4469	AMEX	IAK	Wed, Mar 6, 2024	111.61	112.80	111.11	112.77
4468	AMEX	IAK	Tue, Mar 5, 2024	110.54	111.65	110.54	111.11
4467	AMEX	IAK	Mon, Mar 4, 2024	110.62	111.04	110.36	110.68
4466	AMEX	IAK	Fri, Mar 1, 2024	111.28	111.40	110.50	110.70
4465	AMEX	IAK	Thu, Feb 29, 2024	112.09	112.24	110.80	111.45
4464	AMEX	IAK	Wed, Feb 28, 2024	111.47	111.91	111.47	111.63
4463	AMEX	IAK	Tue, Feb 27, 2024	111.24	111.46	110.69	111.46
4462	AMEX	IAK	Mon, Feb 26, 2024	111.03	111.62	110.81	111.07
4461	AMEX	IAK	Fri, Feb 23, 2024	111.15	111.59	110.86	111.22
4460	AMEX	IAK	Thu, Feb 22, 2024	110.06	111.14	109.79	110.97
4459	AMEX	IAK	Wed, Feb 21, 2024	109.79	109.94	109.17	109.91
4458	AMEX	IAK	Tue, Feb 20, 2024	109.73	110.49	109.63	109.69
4457	AMEX	IAK	Fri, Feb 16, 2024	110.22	110.98	109.95	110.02
4456	AMEX	IAK	Thu, Feb 15, 2024	109.24	110.65	109.14	110.36
4455	AMEX	IAK	Wed, Feb 14, 2024	108.14	108.94	108.14	108.78
4454	AMEX	IAK	Tue, Feb 13, 2024	107.57	108.50	106.60	107.46
4453	AMEX	IAK	Mon, Feb 12, 2024	107.65	108.45	107.55	108.03
4452	AMEX	IAK	Fri, Feb 9, 2024	106.93	107.56	106.27	107.52
4451	AMEX	IAK	Thu, Feb 8, 2024	107.13	107.26	106.07	106.84
4450	AMEX	IAK	Wed, Feb 7, 2024	106.59	107.28	106.40	107.07
4449	AMEX	IAK	Tue, Feb 6, 2024	106.32	106.62	106.03	106.21
4448	AMEX	IAK	Mon, Feb 5, 2024	106.20	106.66	105.80	106.39
4447	AMEX	IAK	Fri, Feb 2, 2024	105.35	106.75	105.35	106.30
4446	AMEX	IAK	Thu, Feb 1, 2024	105.91	105.91	104.00	105.42
4445	AMEX	IAK	Wed, Jan 31, 2024	107.92	108.41	106.93	106.95
4444	AMEX	IAK	Tue, Jan 30, 2024	106.98	107.77	106.92	107.77
4443	AMEX	IAK	Mon, Jan 29, 2024	107.00	107.11	106.21	106.98
4442	AMEX	IAK	Fri, Jan 26, 2024	107.04	107.21	106.81	107.02
4441	AMEX	IAK	Thu, Jan 25, 2024	107.17	107.18	106.02	106.89
4440	AMEX	IAK	Wed, Jan 24, 2024	106.61	107.28	106.52	106.59
4439	AMEX	IAK	Tue, Jan 23, 2024	105.79	106.17	105.40	105.49
4438	AMEX	IAK	Mon, Jan 22, 2024	105.05	106.03	105.05	105.79
4437	AMEX	IAK	Fri, Jan 19, 2024	103.87	105.20	103.87	104.96
4436	AMEX	IAK	Thu, Jan 18, 2024	102.37	103.08	101.85	103.08
4435	AMEX	IAK	Wed, Jan 17, 2024	101.91	103.52	101.91	102.43
4434	AMEX	IAK	Tue, Jan 16, 2024	102.35	102.43	101.96	102.36
4433	AMEX	IAK	Fri, Jan 12, 2024	102.61	103.00	101.99	102.52
4432	AMEX	IAK	Thu, Jan 11, 2024	101.79	102.36	101.11	102.36
4431	AMEX	IAK	Wed, Jan 10, 2024	101.42	101.73	100.98	101.67
4430	AMEX	IAK	Tue, Jan 9, 2024	101.58	101.64	100.50	101.39
4429	AMEX	IAK	Mon, Jan 8, 2024	101.88	102.00	101.09	101.90
4428	AMEX	IAK	Fri, Jan 5, 2024	101.51	102.23	101.51	101.98
4427	AMEX	IAK	Thu, Jan 4, 2024	101.42	102.55	101.42	101.51
4426	AMEX	IAK	Wed, Jan 3, 2024	101.10	101.86	101.04	101.06
4425	AMEX	IAK	Tue, Jan 2, 2024	99.88	101.23	99.88	101.23
4424	AMEX	IAK	Fri, Dec 29, 2023	99.85	100.34	99.79	100.12
4423	AMEX	IAK	Thu, Dec 28, 2023	99.54	100.19	99.54	100.00
4422	AMEX	IAK	Wed, Dec 27, 2023	99.16	99.51	99.14	99.41
4421	AMEX	IAK	Tue, Dec 26, 2023	99.20	99.46	98.82	99.33
4420	AMEX	IAK	Fri, Dec 22, 2023	98.89	99.31	98.81	99.07
4419	AMEX	IAK	Thu, Dec 21, 2023	98.49	98.67	97.60	98.65
4418	AMEX	IAK	Wed, Dec 20, 2023	99.28	99.56	98.11	98.12
4417	AMEX	IAK	Tue, Dec 19, 2023	99.55	100.04	98.85	99.61
4416	AMEX	IAK	Mon, Dec 18, 2023	98.83	99.42	98.71	99.15
4415	AMEX	IAK	Fri, Dec 15, 2023	99.14	99.40	98.08	98.58
4414	AMEX	IAK	Thu, Dec 14, 2023	101.56	101.56	99.07	99.25
4413	AMEX	IAK	Wed, Dec 13, 2023	100.62	101.24	100.57	100.90
4412	AMEX	IAK	Tue, Dec 12, 2023	100.07	101.06	100.07	100.92
4411	AMEX	IAK	Mon, Dec 11, 2023	99.27	100.44	99.27	100.15
4410	AMEX	IAK	Fri, Dec 8, 2023	98.81	99.33	98.65	99.05
4409	AMEX	IAK	Thu, Dec 7, 2023	98.96	99.23	98.51	98.72
4408	AMEX	IAK	Wed, Dec 6, 2023	99.89	100.30	98.69	98.75
4407	AMEX	IAK	Tue, Dec 5, 2023	99.63	100.38	99.63	99.76
4406	AMEX	IAK	Mon, Dec 4, 2023	99.29	100.28	99.00	100.10
4405	AMEX	IAK	Fri, Dec 1, 2023	99.53	99.99	99.30	99.49
4404	AMEX	IAK	Thu, Nov 30, 2023	98.35	99.61	98.35	99.55
4403	AMEX	IAK	Wed, Nov 29, 2023	98.53	98.60	98.04	98.14
4402	AMEX	IAK	Tue, Nov 28, 2023	99.14	99.14	98.29	98.33
4401	AMEX	IAK	Mon, Nov 27, 2023	98.98	99.50	98.73	99.41
4400	AMEX	IAK	Fri, Nov 24, 2023	98.41	99.53	98.41	99.09
4399	AMEX	IAK	Wed, Nov 22, 2023	98.23	98.61	97.74	98.49
4398	AMEX	IAK	Tue, Nov 21, 2023	97.32	98.38	97.32	97.96
4397	AMEX	IAK	Mon, Nov 20, 2023	96.57	97.41	96.33	97.06
4396	AMEX	IAK	Fri, Nov 17, 2023	96.62	97.31	96.62	96.87
4395	AMEX	IAK	Thu, Nov 16, 2023	96.03	96.83	95.94	96.55
4394	AMEX	IAK	Wed, Nov 15, 2023	96.70	96.70	95.68	95.80
4393	AMEX	IAK	Tue, Nov 14, 2023	96.49	96.86	95.86	96.48
4392	AMEX	IAK	Mon, Nov 13, 2023	95.68	96.18	95.60	95.92
4391	AMEX	IAK	Fri, Nov 10, 2023	95.08	95.80	94.90	95.79
4390	AMEX	IAK	Thu, Nov 9, 2023	95.05	95.46	94.81	94.84
4389	AMEX	IAK	Wed, Nov 8, 2023	95.41	95.41	94.45	94.80
4388	AMEX	IAK	Tue, Nov 7, 2023	95.17	95.28	94.65	95.06
4387	AMEX	IAK	Mon, Nov 6, 2023	95.88	96.01	95.02	95.37
4386	AMEX	IAK	Fri, Nov 3, 2023	95.85	96.15	95.44	95.69
4385	AMEX	IAK	Thu, Nov 2, 2023	95.39	96.40	94.52	95.28
4384	AMEX	IAK	Wed, Nov 1, 2023	94.18	95.55	94.18	95.21
4383	AMEX	IAK	Tue, Oct 31, 2023	93.35	94.16	93.32	94.08
4382	AMEX	IAK	Mon, Oct 30, 2023	91.85	93.22	91.85	93.05
4381	AMEX	IAK	Fri, Oct 27, 2023	93.20	93.20	90.92	91.36
4380	AMEX	IAK	Thu, Oct 26, 2023	93.64	94.45	93.24	93.33
4379	AMEX	IAK	Wed, Oct 25, 2023	92.99	94.26	92.99	93.39
4378	AMEX	IAK	Tue, Oct 24, 2023	91.87	92.99	91.87	92.93
4377	AMEX	IAK	Mon, Oct 23, 2023	92.29	92.29	91.35	91.55
4376	AMEX	IAK	Fri, Oct 20, 2023	94.38	94.38	92.45	92.49
4375	AMEX	IAK	Thu, Oct 19, 2023	95.83	96.30	94.16	94.40
4374	AMEX	IAK	Wed, Oct 18, 2023	96.88	97.06	95.88	95.99
4373	AMEX	IAK	Tue, Oct 17, 2023	95.64	97.33	95.64	96.84
4372	AMEX	IAK	Mon, Oct 16, 2023	94.84	96.15	94.80	95.79
4371	AMEX	IAK	Fri, Oct 13, 2023	93.63	94.64	93.63	94.07
4370	AMEX	IAK	Thu, Oct 12, 2023	93.24	93.28	92.03	92.56
4369	AMEX	IAK	Wed, Oct 11, 2023	92.36	93.15	92.27	93.01
4368	AMEX	IAK	Tue, Oct 10, 2023	92.65	92.90	92.21	92.27
4367	AMEX	IAK	Mon, Oct 9, 2023	91.69	92.56	91.69	92.53
4366	AMEX	IAK	Fri, Oct 6, 2023	91.39	92.50	91.34	92.02
4365	AMEX	IAK	Thu, Oct 5, 2023	90.60	91.80	90.60	91.64
4364	AMEX	IAK	Wed, Oct 4, 2023	89.98	90.92	89.21	90.92
4363	AMEX	IAK	Tue, Oct 3, 2023	90.56	90.83	89.45	89.71
4362	AMEX	IAK	Mon, Oct 2, 2023	91.50	91.50	90.27	90.84
4361	AMEX	IAK	Fri, Sep 29, 2023	93.05	93.05	91.48	91.65
4360	AMEX	IAK	Thu, Sep 28, 2023	92.75	93.26	92.62	92.79
4359	AMEX	IAK	Wed, Sep 27, 2023	92.70	92.79	91.77	92.63
4358	AMEX	IAK	Tue, Sep 26, 2023	93.62	93.80	92.69	92.80
4357	AMEX	IAK	Mon, Sep 25, 2023	93.98	94.35	93.60	93.73
4356	AMEX	IAK	Fri, Sep 22, 2023	94.06	94.48	94.03	94.14
4355	AMEX	IAK	Thu, Sep 21, 2023	94.56	94.78	93.94	94.00
4354	AMEX	IAK	Wed, Sep 20, 2023	95.18	95.68	94.91	94.91
4353	AMEX	IAK	Tue, Sep 19, 2023	94.37	95.00	94.27	94.81
4352	AMEX	IAK	Mon, Sep 18, 2023	93.38	94.32	93.38	94.27
4351	AMEX	IAK	Fri, Sep 15, 2023	93.22	93.58	93.22	93.39
4350	AMEX	IAK	Thu, Sep 14, 2023	93.29	93.90	93.29	93.86
4349	AMEX	IAK	Wed, Sep 13, 2023	92.90	92.92	92.28	92.63
4348	AMEX	IAK	Tue, Sep 12, 2023	91.60	93.24	91.60	92.73
4347	AMEX	IAK	Mon, Sep 11, 2023	91.48	92.10	91.48	91.68
4346	AMEX	IAK	Fri, Sep 8, 2023	91.07	91.72	91.04	91.15
4345	AMEX	IAK	Thu, Sep 7, 2023	90.65	91.66	90.65	91.38
4344	AMEX	IAK	Wed, Sep 6, 2023	90.52	91.03	90.52	90.82
4343	AMEX	IAK	Tue, Sep 5, 2023	91.98	91.98	90.48	90.48
4342	AMEX	IAK	Fri, Sep 1, 2023	91.50	92.12	91.50	92.04
4341	AMEX	IAK	Thu, Aug 31, 2023	91.49	91.49	90.99	91.09
4340	AMEX	IAK	Wed, Aug 30, 2023	90.90	91.49	90.90	91.24
4339	AMEX	IAK	Tue, Aug 29, 2023	90.13	90.80	89.78	90.80
4338	AMEX	IAK	Mon, Aug 28, 2023	90.36	90.43	89.93	90.23
4337	AMEX	IAK	Fri, Aug 25, 2023	90.26	90.74	89.89	90.21
4336	AMEX	IAK	Thu, Aug 24, 2023	89.93	90.81	89.92	90.13
4335	AMEX	IAK	Wed, Aug 23, 2023	89.03	89.67	89.03	89.59
4334	AMEX	IAK	Tue, Aug 22, 2023	89.86	89.86	88.87	89.03
4333	AMEX	IAK	Mon, Aug 21, 2023	90.06	90.26	89.40	89.72
4332	AMEX	IAK	Fri, Aug 18, 2023	89.95	90.59	89.95	90.04
4331	AMEX	IAK	Thu, Aug 17, 2023	91.71	91.76	90.32	90.40
4330	AMEX	IAK	Wed, Aug 16, 2023	90.46	91.81	90.46	91.28
4329	AMEX	IAK	Tue, Aug 15, 2023	90.48	90.48	89.92	90.09
4328	AMEX	IAK	Mon, Aug 14, 2023	91.20	91.22	90.86	91.09
4327	AMEX	IAK	Fri, Aug 11, 2023	90.76	91.46	90.76	91.40
4326	AMEX	IAK	Thu, Aug 10, 2023	91.51	92.10	90.91	90.96
4325	AMEX	IAK	Wed, Aug 9, 2023	91.56	91.88	91.05	91.05
4324	AMEX	IAK	Tue, Aug 8, 2023	91.43	91.60	90.93	91.47
4323	AMEX	IAK	Mon, Aug 7, 2023	91.73	92.85	91.73	92.44
4322	AMEX	IAK	Fri, Aug 4, 2023	91.95	92.34	91.21	91.21
4321	AMEX	IAK	Thu, Aug 3, 2023	91.29	92.15	91.07	91.95
4320	AMEX	IAK	Wed, Aug 2, 2023	90.69	91.77	90.69	91.41
4319	AMEX	IAK	Tue, Aug 1, 2023	90.64	91.17	90.64	91.05
4318	AMEX	IAK	Mon, Jul 31, 2023	91.07	91.45	90.61	90.88
4317	AMEX	IAK	Fri, Jul 28, 2023	91.96	91.96	90.83	90.97
4316	AMEX	IAK	Thu, Jul 27, 2023	92.20	92.39	91.58	91.60
4315	AMEX	IAK	Wed, Jul 26, 2023	90.49	92.00	90.49	91.72
4314	AMEX	IAK	Tue, Jul 25, 2023	90.59	90.59	90.13	90.16
4313	AMEX	IAK	Mon, Jul 24, 2023	90.45	91.48	90.45	90.83
4312	AMEX	IAK	Fri, Jul 21, 2023	90.93	90.93	90.25	90.51
4311	AMEX	IAK	Thu, Jul 20, 2023	88.60	90.47	88.60	90.47
4310	AMEX	IAK	Wed, Jul 19, 2023	88.27	88.79	88.14	88.40
4309	AMEX	IAK	Tue, Jul 18, 2023	87.95	88.85	87.86	88.30
4308	AMEX	IAK	Mon, Jul 17, 2023	86.30	88.33	86.30	87.99
4307	AMEX	IAK	Fri, Jul 14, 2023	87.01	87.01	85.86	86.28
4306	AMEX	IAK	Thu, Jul 13, 2023	87.24	87.55	86.82	86.96
4305	AMEX	IAK	Wed, Jul 12, 2023	89.44	89.57	88.24	88.32
4304	AMEX	IAK	Tue, Jul 11, 2023	87.73	88.79	87.73	88.76
4303	AMEX	IAK	Mon, Jul 10, 2023	87.88	88.50	87.38	87.42
4302	AMEX	IAK	Fri, Jul 7, 2023	87.28	88.53	87.28	87.94
4301	AMEX	IAK	Thu, Jul 6, 2023	86.90	87.52	86.90	87.42
4300	AMEX	IAK	Wed, Jul 5, 2023	87.60	87.60	86.65	87.48
4299	AMEX	IAK	Mon, Jul 3, 2023	87.70	88.40	87.45	88.00
4298	AMEX	IAK	Fri, Jun 30, 2023	87.55	88.33	87.47	87.89
4297	AMEX	IAK	Thu, Jun 29, 2023	86.16	87.15	86.16	87.06
4296	AMEX	IAK	Wed, Jun 28, 2023	86.39	86.39	85.49	85.81
4295	AMEX	IAK	Tue, Jun 27, 2023	86.23	86.86	86.23	86.63
4294	AMEX	IAK	Mon, Jun 26, 2023	85.68	86.39	85.68	85.91
4293	AMEX	IAK	Fri, Jun 23, 2023	85.98	86.38	85.66	85.79
4292	AMEX	IAK	Thu, Jun 22, 2023	86.40	86.40	85.77	86.31
4291	AMEX	IAK	Wed, Jun 21, 2023	85.64	86.66	85.38	86.36
4290	AMEX	IAK	Tue, Jun 20, 2023	86.75	86.75	85.76	86.13
4289	AMEX	IAK	Fri, Jun 16, 2023	86.69	87.41	86.69	87.20
4288	AMEX	IAK	Thu, Jun 15, 2023	85.30	86.59	85.30	86.46
4287	AMEX	IAK	Wed, Jun 14, 2023	86.83	86.83	85.27	85.44
4286	AMEX	IAK	Tue, Jun 13, 2023	86.17	87.55	86.17	86.77
4285	AMEX	IAK	Mon, Jun 12, 2023	86.20	86.38	85.64	86.05
4284	AMEX	IAK	Fri, Jun 9, 2023	86.04	86.44	85.89	86.31
4283	AMEX	IAK	Thu, Jun 8, 2023	86.20	86.38	85.77	86.13
4282	AMEX	IAK	Wed, Jun 7, 2023	85.72	86.78	85.20	86.63
4281	AMEX	IAK	Tue, Jun 6, 2023	85.02	85.88	85.02	85.56
4280	AMEX	IAK	Mon, Jun 5, 2023	85.60	85.46	84.79	85.41
4279	AMEX	IAK	Fri, Jun 2, 2023	84.07	85.63	84.07	85.41
4278	AMEX	IAK	Thu, Jun 1, 2023	82.60	83.33	82.29	83.27
4277	AMEX	IAK	Wed, May 31, 2023	83.76	83.82	82.47	82.47
4276	AMEX	IAK	Tue, May 30, 2023	83.74	84.22	83.43	84.17
4275	AMEX	IAK	Fri, May 26, 2023	84.01	84.43	83.60	83.83
4274	AMEX	IAK	Thu, May 25, 2023	84.63	84.63	83.90	84.00
4273	AMEX	IAK	Wed, May 24, 2023	85.78	85.78	84.58	84.61
4272	AMEX	IAK	Tue, May 23, 2023	87.18	87.28	86.12	86.18
4271	AMEX	IAK	Mon, May 22, 2023	87.16	87.39	86.51	86.96
4270	AMEX	IAK	Fri, May 19, 2023	87.63	88.01	86.96	87.08
4269	AMEX	IAK	Thu, May 18, 2023	86.46	87.38	86.30	87.32
4268	AMEX	IAK	Wed, May 17, 2023	85.98	87.22	85.92	86.61
4267	AMEX	IAK	Tue, May 16, 2023	86.05	86.05	85.33	85.48
4266	AMEX	IAK	Mon, May 15, 2023	86.34	86.44	85.77	86.29
4265	AMEX	IAK	Fri, May 12, 2023	87.02	87.06	85.70	86.26
4264	AMEX	IAK	Thu, May 11, 2023	86.33	86.68	86.14	86.67
4263	AMEX	IAK	Wed, May 10, 2023	87.75	87.75	86.30	86.82
4262	AMEX	IAK	Tue, May 9, 2023	86.84	87.81	86.71	87.36
4261	AMEX	IAK	Mon, May 8, 2023	86.98	87.52	86.84	87.41
4260	AMEX	IAK	Fri, May 5, 2023	85.94	86.95	85.88	86.61
4259	AMEX	IAK	Thu, May 4, 2023	85.28	85.28	83.83	84.70
4258	AMEX	IAK	Wed, May 3, 2023	86.70	86.95	85.84	85.84
4257	AMEX	IAK	Tue, May 2, 2023	88.11	88.11	85.67	86.66
4256	AMEX	IAK	Mon, May 1, 2023	88.24	89.20	87.91	88.53
4255	AMEX	IAK	Fri, Apr 28, 2023	87.03	88.31	87.03	88.20
4254	AMEX	IAK	Thu, Apr 27, 2023	85.83	87.30	85.83	87.28
4253	AMEX	IAK	Wed, Apr 26, 2023	86.09	86.66	85.50	85.77
4252	AMEX	IAK	Tue, Apr 25, 2023	86.68	86.99	86.21	86.40
4251	AMEX	IAK	Mon, Apr 24, 2023	87.09	87.55	86.95	87.19
4250	AMEX	IAK	Fri, Apr 21, 2023	88.09	88.09	86.54	87.27
4249	AMEX	IAK	Thu, Apr 20, 2023	88.20	88.62	87.88	88.17
4248	AMEX	IAK	Wed, Apr 19, 2023	87.99	88.81	87.99	88.60
4247	AMEX	IAK	Tue, Apr 18, 2023	87.54	87.86	87.21	87.83
4246	AMEX	IAK	Mon, Apr 17, 2023	85.78	87.24	85.73	87.20
4245	AMEX	IAK	Fri, Apr 14, 2023	87.22	87.22	85.45	85.96
4244	AMEX	IAK	Thu, Apr 13, 2023	86.81	87.10	86.16	86.96
4243	AMEX	IAK	Wed, Apr 12, 2023	87.63	88.29	87.27	87.62
4242	AMEX	IAK	Tue, Apr 11, 2023	87.07	87.83	86.75	87.51
4241	AMEX	IAK	Mon, Apr 10, 2023	86.26	86.96	86.26	86.93
4240	AMEX	IAK	Thu, Apr 6, 2023	86.08	86.84	86.08	86.56
4239	AMEX	IAK	Wed, Apr 5, 2023	84.80	86.18	84.80	86.04
4238	AMEX	IAK	Tue, Apr 4, 2023	86.30	86.30	84.49	85.40
4237	AMEX	IAK	Mon, Apr 3, 2023	85.69	86.55	85.69	86.13
4236	AMEX	IAK	Fri, Mar 31, 2023	85.28	85.69	85.16	85.62
4235	AMEX	IAK	Thu, Mar 30, 2023	85.29	85.37	84.44	84.95
4234	AMEX	IAK	Wed, Mar 29, 2023	84.08	84.83	83.86	84.80
4233	AMEX	IAK	Tue, Mar 28, 2023	83.11	83.52	82.67	83.33
4232	AMEX	IAK	Mon, Mar 27, 2023	83.13	83.62	82.58	83.05
4231	AMEX	IAK	Fri, Mar 24, 2023	80.59	82.13	80.39	82.13
4230	AMEX	IAK	Thu, Mar 23, 2023	82.94	82.94	81.16	81.58
4229	AMEX	IAK	Wed, Mar 22, 2023	85.36	85.47	82.90	82.62
4228	AMEX	IAK	Tue, Mar 21, 2023	85.20	85.78	85.12	85.38
4227	AMEX	IAK	Mon, Mar 20, 2023	81.93	84.06	81.77	83.55
4226	AMEX	IAK	Fri, Mar 17, 2023	84.08	84.08	81.25	81.37
4225	AMEX	IAK	Thu, Mar 16, 2023	81.63	85.07	81.45	84.82
4224	AMEX	IAK	Wed, Mar 15, 2023	82.77	83.26	81.00	82.10
4223	AMEX	IAK	Tue, Mar 14, 2023	86.26	86.26	84.67	85.37
4222	AMEX	IAK	Mon, Mar 13, 2023	85.08	85.61	83.75	83.91
4221	AMEX	IAK	Fri, Mar 10, 2023	87.98	88.65	86.84	86.98
4220	AMEX	IAK	Thu, Mar 9, 2023	90.84	90.84	88.23	88.66
4219	AMEX	IAK	Wed, Mar 8, 2023	92.02	92.18	90.20	90.88
4218	AMEX	IAK	Tue, Mar 7, 2023	93.45	93.45	91.55	91.94
4217	AMEX	IAK	Mon, Mar 6, 2023	93.74	93.96	93.10	93.30
4216	AMEX	IAK	Fri, Mar 3, 2023	92.88	93.55	92.40	93.49
4215	AMEX	IAK	Thu, Mar 2, 2023	93.22	93.22	92.12	92.73
4214	AMEX	IAK	Wed, Mar 1, 2023	93.62	94.20	93.45	93.59
4213	AMEX	IAK	Tue, Feb 28, 2023	93.43	94.33	93.43	93.88
4212	AMEX	IAK	Mon, Feb 27, 2023	93.90	94.31	93.30	93.40
4211	AMEX	IAK	Fri, Feb 24, 2023	92.47	93.57	92.37	93.37
4210	AMEX	IAK	Thu, Feb 23, 2023	93.47	94.25	92.41	93.15
4209	AMEX	IAK	Wed, Feb 22, 2023	93.08	93.82	93.04	93.36
4208	AMEX	IAK	Tue, Feb 21, 2023	93.79	94.24	92.78	93.18
4207	AMEX	IAK	Fri, Feb 17, 2023	94.03	94.82	94.03	94.46
4206	AMEX	IAK	Thu, Feb 16, 2023	94.19	95.00	94.19	94.33
4205	AMEX	IAK	Wed, Feb 15, 2023	93.55	94.72	93.55	94.70
4204	AMEX	IAK	Tue, Feb 14, 2023	94.92	95.30	93.83	94.17
4203	AMEX	IAK	Mon, Feb 13, 2023	94.17	95.15	94.01	95.04
4202	AMEX	IAK	Fri, Feb 10, 2023	93.18	94.15	93.18	94.06
4201	AMEX	IAK	Thu, Feb 9, 2023	94.92	95.27	93.42	93.42
4200	AMEX	IAK	Wed, Feb 8, 2023	94.15	95.20	93.88	94.46
4199	AMEX	IAK	Tue, Feb 7, 2023	92.94	94.83	92.88	94.58
4198	AMEX	IAK	Mon, Feb 6, 2023	92.02	93.19	91.93	93.17
4197	AMEX	IAK	Fri, Feb 3, 2023	91.60	92.66	91.60	92.22
4196	AMEX	IAK	Thu, Feb 2, 2023	94.01	94.01	90.86	92.01
4195	AMEX	IAK	Wed, Feb 1, 2023	94.38	94.38	92.79	93.65
4194	AMEX	IAK	Tue, Jan 31, 2023	93.94	94.83	93.36	94.83
4193	AMEX	IAK	Mon, Jan 30, 2023	93.60	94.50	93.60	93.92
4192	AMEX	IAK	Fri, Jan 27, 2023	94.37	94.38	93.71	93.88
4191	AMEX	IAK	Thu, Jan 26, 2023	94.37	94.55	93.77	94.55
4190	AMEX	IAK	Wed, Jan 25, 2023	92.47	94.00	92.26	93.98
4189	AMEX	IAK	Tue, Jan 24, 2023	91.93	93.39	91.50	93.07
4188	AMEX	IAK	Mon, Jan 23, 2023	91.37	92.41	91.36	92.12
4187	AMEX	IAK	Fri, Jan 20, 2023	90.50	91.45	89.80	91.45
4186	AMEX	IAK	Thu, Jan 19, 2023	90.84	90.90	90.20	90.55
4185	AMEX	IAK	Wed, Jan 18, 2023	93.04	93.42	91.64	91.67
4184	AMEX	IAK	Tue, Jan 17, 2023	94.37	94.37	92.96	93.14
4183	AMEX	IAK	Fri, Jan 13, 2023	92.98	94.59	92.78	94.45
4182	AMEX	IAK	Thu, Jan 12, 2023	93.57	94.19	93.04	93.60
4181	AMEX	IAK	Wed, Jan 11, 2023	93.53	93.61	93.26	93.44
4180	AMEX	IAK	Tue, Jan 10, 2023	92.57	93.41	92.50	93.29
4179	AMEX	IAK	Mon, Jan 9, 2023	94.51	94.51	92.58	92.75
4178	AMEX	IAK	Fri, Jan 6, 2023	92.83	94.62	92.83	94.43
4177	AMEX	IAK	Thu, Jan 5, 2023	92.69	92.69	91.39	92.18
4176	AMEX	IAK	Wed, Jan 4, 2023	92.07	92.87	92.03	92.54
4175	AMEX	IAK	Tue, Jan 3, 2023	91.84	91.89	90.77	91.38
4174	AMEX	IAK	Fri, Dec 30, 2022	91.65	92.06	90.89	91.40
4173	AMEX	IAK	Thu, Dec 29, 2022	91.50	92.30	91.33	92.10
4172	AMEX	IAK	Wed, Dec 28, 2022	92.34	92.51	91.10	91.12
4171	AMEX	IAK	Tue, Dec 27, 2022	91.95	92.29	91.56	91.96
4170	AMEX	IAK	Fri, Dec 23, 2022	91.08	91.78	90.91	91.70
4169	AMEX	IAK	Thu, Dec 22, 2022	91.59	91.59	89.87	90.95
4168	AMEX	IAK	Wed, Dec 21, 2022	90.95	92.08	90.95	91.86
4167	AMEX	IAK	Tue, Dec 20, 2022	89.31	90.72	89.31	90.25
4166	AMEX	IAK	Mon, Dec 19, 2022	89.60	90.24	88.56	89.07
4165	AMEX	IAK	Fri, Dec 16, 2022	89.01	89.52	88.45	89.45
4164	AMEX	IAK	Thu, Dec 15, 2022	90.16	90.42	89.47	89.94
4163	AMEX	IAK	Wed, Dec 14, 2022	91.65	92.44	90.73	91.03
4162	AMEX	IAK	Tue, Dec 13, 2022	93.25	93.25	91.20	91.50
4161	AMEX	IAK	Mon, Dec 12, 2022	91.68	92.23	91.01	91.69
4160	AMEX	IAK	Fri, Dec 9, 2022	92.07	92.56	91.44	91.45
4159	AMEX	IAK	Thu, Dec 8, 2022	92.63	92.89	92.01	92.23
4158	AMEX	IAK	Wed, Dec 7, 2022	92.60	93.55	92.08	92.28
4157	AMEX	IAK	Tue, Dec 6, 2022	92.36	92.90	92.11	92.74
4156	AMEX	IAK	Mon, Dec 5, 2022	93.79	93.89	92.06	92.49
4155	AMEX	IAK	Fri, Dec 2, 2022	93.50	94.50	93.50	94.29
4154	AMEX	IAK	Thu, Dec 1, 2022	94.83	94.83	93.61	94.15
4153	AMEX	IAK	Wed, Nov 30, 2022	93.04	94.42	91.94	94.36
4152	AMEX	IAK	Tue, Nov 29, 2022	92.52	93.09	92.04	92.96
4151	AMEX	IAK	Mon, Nov 28, 2022	93.40	93.64	92.32	92.47
4150	AMEX	IAK	Fri, Nov 25, 2022	93.33	93.76	93.33	93.74
4149	AMEX	IAK	Wed, Nov 23, 2022	92.92	93.19	92.72	93.08
4148	AMEX	IAK	Tue, Nov 22, 2022	92.46	92.98	92.39	92.80
4147	AMEX	IAK	Mon, Nov 21, 2022	91.56	92.06	91.42	91.99
4146	AMEX	IAK	Fri, Nov 18, 2022	91.78	92.07	90.92	91.59
4145	AMEX	IAK	Thu, Nov 17, 2022	90.21	90.88	89.51	90.80
4144	AMEX	IAK	Wed, Nov 16, 2022	90.21	90.87	89.98	90.58
4143	AMEX	IAK	Tue, Nov 15, 2022	90.43	90.76	89.41	90.22
4142	AMEX	IAK	Mon, Nov 14, 2022	90.93	91.29	89.73	89.81
4141	AMEX	IAK	Fri, Nov 11, 2022	92.29	92.50	90.32	90.83
4140	AMEX	IAK	Thu, Nov 10, 2022	91.79	91.94	90.96	91.80
4139	AMEX	IAK	Wed, Nov 9, 2022	90.80	91.05	89.42	89.56
4138	AMEX	IAK	Tue, Nov 8, 2022	90.87	91.32	89.92	90.83
4137	AMEX	IAK	Mon, Nov 7, 2022	90.62	90.84	89.75	90.69
4136	AMEX	IAK	Fri, Nov 4, 2022	90.22	90.63	89.00	90.06
4135	AMEX	IAK	Thu, Nov 3, 2022	89.01	89.85	88.12	89.16
4134	AMEX	IAK	Wed, Nov 2, 2022	90.89	91.85	89.84	89.92
4133	AMEX	IAK	Tue, Nov 1, 2022	91.25	91.35	90.73	90.90
4132	AMEX	IAK	Mon, Oct 31, 2022	90.33	91.11	90.30	90.95
4131	AMEX	IAK	Fri, Oct 28, 2022	87.95	90.73	87.91	90.65
4130	AMEX	IAK	Thu, Oct 27, 2022	87.15	88.40	87.15	87.36
4129	AMEX	IAK	Wed, Oct 26, 2022	86.75	87.29	86.48	86.52
4128	AMEX	IAK	Tue, Oct 25, 2022	86.39	86.47	85.43	86.38
4127	AMEX	IAK	Mon, Oct 24, 2022	85.62	87.00	85.62	86.75
4126	AMEX	IAK	Fri, Oct 21, 2022	83.00	85.18	83.00	85.12
4125	AMEX	IAK	Thu, Oct 20, 2022	84.58	84.76	82.90	83.30
4124	AMEX	IAK	Wed, Oct 19, 2022	84.86	86.15	84.86	85.50
4123	AMEX	IAK	Tue, Oct 18, 2022	86.02	86.02	84.68	85.41
4122	AMEX	IAK	Mon, Oct 17, 2022	83.91	84.68	83.77	84.27
4121	AMEX	IAK	Fri, Oct 14, 2022	85.15	85.58	82.67	82.77
4120	AMEX	IAK	Thu, Oct 13, 2022	80.31	84.82	80.10	84.57
4119	AMEX	IAK	Wed, Oct 12, 2022	82.45	82.77	81.70	81.70
4118	AMEX	IAK	Tue, Oct 11, 2022	82.03	83.31	82.03	82.32
4117	AMEX	IAK	Mon, Oct 10, 2022	82.15	82.52	81.94	82.24
4116	AMEX	IAK	Fri, Oct 7, 2022	82.57	82.57	81.69	81.80
4115	AMEX	IAK	Thu, Oct 6, 2022	83.35	83.71	82.90	83.13
4114	AMEX	IAK	Wed, Oct 5, 2022	83.34	84.18	83.34	83.83
4113	AMEX	IAK	Tue, Oct 4, 2022	82.12	84.32	82.12	84.27
4112	AMEX	IAK	Mon, Oct 3, 2022	79.62	81.58	79.62	81.32
4111	AMEX	IAK	Fri, Sep 30, 2022	79.68	80.50	78.96	79.09
4110	AMEX	IAK	Thu, Sep 29, 2022	79.22	79.79	78.40	79.69
4109	AMEX	IAK	Wed, Sep 28, 2022	78.94	80.29	78.60	79.83
4108	AMEX	IAK	Tue, Sep 27, 2022	78.83	79.03	77.98	78.73
4107	AMEX	IAK	Mon, Sep 26, 2022	79.46	79.49	77.94	78.22
4106	AMEX	IAK	Fri, Sep 23, 2022	81.03	81.03	79.68	79.99
4105	AMEX	IAK	Thu, Sep 22, 2022	82.59	82.59	81.46	81.64
4104	AMEX	IAK	Tue, Sep 20, 2022	84.59	84.79	83.26	84.15
4103	AMEX	IAK	Mon, Sep 19, 2022	83.43	85.44	83.43	85.43
4102	AMEX	IAK	Fri, Sep 16, 2022	84.19	84.49	83.87	84.15
4101	AMEX	IAK	Thu, Sep 15, 2022	84.93	85.66	84.68	85.07
4100	AMEX	IAK	Wed, Sep 14, 2022	85.45	85.45	84.43	85.01
4099	AMEX	IAK	Tue, Sep 13, 2022	85.84	86.13	84.92	84.99
4098	AMEX	IAK	Mon, Sep 12, 2022	86.81	87.50	86.61	87.14
4097	AMEX	IAK	Fri, Sep 9, 2022	86.20	86.68	86.14	86.36
4096	AMEX	IAK	Thu, Sep 8, 2022	84.72	85.98	84.72	85.93
4095	AMEX	IAK	Wed, Sep 7, 2022	83.15	85.07	83.15	85.02
4094	AMEX	IAK	Tue, Sep 6, 2022	83.12	83.77	82.99	83.25
4093	AMEX	IAK	Fri, Sep 2, 2022	84.77	85.24	83.18	83.43
4092	AMEX	IAK	Thu, Sep 1, 2022	82.96	83.75	82.61	83.73
4091	AMEX	IAK	Wed, Aug 31, 2022	84.21	84.34	83.28	83.28
4090	AMEX	IAK	Tue, Aug 30, 2022	84.99	84.99	83.86	83.99
4089	AMEX	IAK	Mon, Aug 29, 2022	84.85	85.22	84.28	84.80
4088	AMEX	IAK	Fri, Aug 26, 2022	87.25	87.25	85.34	85.36
4087	AMEX	IAK	Thu, Aug 25, 2022	86.36	87.09	86.25	87.09
4086	AMEX	IAK	Wed, Aug 24, 2022	85.64	86.18	85.42	86.04
4085	AMEX	IAK	Tue, Aug 23, 2022	86.01	86.34	85.65	85.75
4084	AMEX	IAK	Mon, Aug 22, 2022	87.13	87.13	85.93	86.03
4083	AMEX	IAK	Fri, Aug 19, 2022	88.47	88.47	87.86	87.99
4082	AMEX	IAK	Thu, Aug 18, 2022	88.36	88.94	88.33	88.93
4081	AMEX	IAK	Wed, Aug 17, 2022	87.62	88.64	87.62	88.31
4080	AMEX	IAK	Tue, Aug 16, 2022	87.25	88.18	87.25	88.04
4079	AMEX	IAK	Mon, Aug 15, 2022	86.88	87.56	86.76	87.41
4078	AMEX	IAK	Fri, Aug 12, 2022	86.37	87.54	86.37	87.52
4077	AMEX	IAK	Thu, Aug 11, 2022	85.37	86.35	85.37	86.02
4076	AMEX	IAK	Wed, Aug 10, 2022	84.18	84.92	84.18	84.92
4075	AMEX	IAK	Tue, Aug 9, 2022	82.27	83.51	82.27	83.40
4074	AMEX	IAK	Mon, Aug 8, 2022	82.03	82.71	82.03	82.22
4073	AMEX	IAK	Fri, Aug 5, 2022	80.69	81.80	80.69	81.68
4072	AMEX	IAK	Thu, Aug 4, 2022	81.53	81.75	81.01	81.01
4071	AMEX	IAK	Wed, Aug 3, 2022	81.11	81.61	80.59	81.50
4070	AMEX	IAK	Tue, Aug 2, 2022	80.94	81.94	80.70	80.77
4069	AMEX	IAK	Mon, Aug 1, 2022	81.65	81.65	80.79	81.20
4068	AMEX	IAK	Fri, Jul 29, 2022	81.06	82.53	81.06	82.27
4067	AMEX	IAK	Thu, Jul 28, 2022	81.87	81.87	80.05	81.04
4066	AMEX	IAK	Wed, Jul 27, 2022	81.73	82.15	81.11	81.94
4065	AMEX	IAK	Tue, Jul 26, 2022	81.27	81.79	81.21	81.42
4064	AMEX	IAK	Mon, Jul 25, 2022	80.95	81.85	80.95	81.58
4063	AMEX	IAK	Fri, Jul 22, 2022	81.04	81.35	80.23	80.52
4062	AMEX	IAK	Thu, Jul 21, 2022	80.64	80.87	79.48	80.84
4061	AMEX	IAK	Wed, Jul 20, 2022	80.89	81.15	80.54	80.91
4060	AMEX	IAK	Tue, Jul 19, 2022	79.99	81.07	79.99	80.95
4059	AMEX	IAK	Mon, Jul 18, 2022	80.66	80.91	78.90	79.07
4058	AMEX	IAK	Fri, Jul 15, 2022	79.75	80.54	79.47	80.14
4057	AMEX	IAK	Thu, Jul 14, 2022	80.25	80.25	78.62	78.89
4056	AMEX	IAK	Wed, Jul 13, 2022	81.91	82.37	81.48	81.69
4055	AMEX	IAK	Tue, Jul 12, 2022	82.98	83.82	82.38	82.55
4054	AMEX	IAK	Mon, Jul 11, 2022	82.99	83.84	82.99	83.28
4053	AMEX	IAK	Fri, Jul 8, 2022	83.93	84.24	83.47	83.47
4052	AMEX	IAK	Thu, Jul 7, 2022	83.82	84.49	83.82	83.89
4051	AMEX	IAK	Wed, Jul 6, 2022	82.89	83.82	82.30	83.38
4050	AMEX	IAK	Tue, Jul 5, 2022	83.26	83.26	81.41	82.96
4049	AMEX	IAK	Fri, Jul 1, 2022	82.96	84.48	82.58	84.24
4048	AMEX	IAK	Thu, Jun 30, 2022	81.41	83.23	81.18	82.97
4047	AMEX	IAK	Wed, Jun 29, 2022	83.25	83.25	82.24	82.31
4046	AMEX	IAK	Tue, Jun 28, 2022	83.90	84.54	83.06	83.06
4045	AMEX	IAK	Mon, Jun 27, 2022	83.15	83.62	82.87	83.25
4044	AMEX	IAK	Fri, Jun 24, 2022	80.48	83.44	80.26	83.37
4043	AMEX	IAK	Thu, Jun 23, 2022	80.85	81.12	79.33	79.92
4042	AMEX	IAK	Wed, Jun 22, 2022	79.92	81.20	79.92	80.70
4041	AMEX	IAK	Tue, Jun 21, 2022	80.54	80.98	80.31	80.87
4040	AMEX	IAK	Fri, Jun 17, 2022	79.18	80.00	78.65	79.55
4039	AMEX	IAK	Thu, Jun 16, 2022	80.38	80.38	78.75	79.16
4038	AMEX	IAK	Wed, Jun 15, 2022	82.11	82.58	80.96	81.67
4037	AMEX	IAK	Mon, Jun 13, 2022	81.49	82.49	80.70	81.11
4036	AMEX	IAK	Fri, Jun 10, 2022	83.90	83.97	83.12	83.20
4035	AMEX	IAK	Thu, Jun 9, 2022	87.23	87.23	85.38	85.41
4034	AMEX	IAK	Wed, Jun 8, 2022	88.56	88.72	87.58	87.48
4033	AMEX	IAK	Tue, Jun 7, 2022	88.00	89.12	87.78	89.01
4032	AMEX	IAK	Mon, Jun 6, 2022	87.90	88.79	87.90	88.36
4031	AMEX	IAK	Fri, Jun 3, 2022	87.76	87.80	87.19	87.34
4030	AMEX	IAK	Thu, Jun 2, 2022	87.06	88.28	86.61	88.23
4029	AMEX	IAK	Wed, Jun 1, 2022	88.62	88.62	86.53	87.54
4028	AMEX	IAK	Tue, May 31, 2022	88.22	89.16	87.38	88.50
4027	AMEX	IAK	Fri, May 27, 2022	87.49	88.75	87.36	88.75
4026	AMEX	IAK	Thu, May 26, 2022	86.35	87.41	86.35	87.23
4025	AMEX	IAK	Wed, May 25, 2022	85.08	86.17	85.08	85.85
4024	AMEX	IAK	Tue, May 24, 2022	84.77	85.35	83.36	85.30
4023	AMEX	IAK	Mon, May 23, 2022	84.32	85.37	84.04	85.02
4022	AMEX	IAK	Fri, May 20, 2022	84.55	84.55	81.96	83.35
4021	AMEX	IAK	Thu, May 19, 2022	84.36	84.97	82.85	83.91
4020	AMEX	IAK	Wed, May 18, 2022	86.21	86.21	84.95	85.21
4019	AMEX	IAK	Tue, May 17, 2022	86.37	86.81	85.69	86.81
4018	AMEX	IAK	Mon, May 16, 2022	84.60	85.53	84.45	84.97
4017	AMEX	IAK	Fri, May 13, 2022	84.64	85.12	84.30	84.76
4016	AMEX	IAK	Thu, May 12, 2022	84.09	84.26	82.61	83.96
4015	AMEX	IAK	Wed, May 11, 2022	84.61	86.19	84.12	84.19
4014	AMEX	IAK	Tue, May 10, 2022	85.76	86.50	83.94	84.67
4013	AMEX	IAK	Mon, May 9, 2022	86.07	86.39	85.00	85.32
4012	AMEX	IAK	Fri, May 6, 2022	86.83	87.04	86.06	86.76
4011	AMEX	IAK	Thu, May 5, 2022	88.54	88.80	86.41	87.15
4010	AMEX	IAK	Wed, May 4, 2022	86.56	89.34	86.44	89.25
4009	AMEX	IAK	Tue, May 3, 2022	85.90	87.29	85.90	86.41
4008	AMEX	IAK	Mon, May 2, 2022	85.78	86.36	84.10	85.59
4007	AMEX	IAK	Fri, Apr 29, 2022	87.69	87.86	85.26	85.49
4006	AMEX	IAK	Thu, Apr 28, 2022	88.19	88.46	86.80	88.23
4005	AMEX	IAK	Wed, Apr 27, 2022	87.24	88.12	86.84	87.42
4004	AMEX	IAK	Tue, Apr 26, 2022	88.00	88.59	86.84	86.84
4003	AMEX	IAK	Mon, Apr 25, 2022	88.32	89.05	86.49	88.88
4002	AMEX	IAK	Fri, Apr 22, 2022	91.51	91.51	88.82	88.89
4001	AMEX	IAK	Thu, Apr 21, 2022	93.24	93.64	91.64	91.74
4000	AMEX	IAK	Wed, Apr 20, 2022	91.84	92.71	91.70	92.57
3999	AMEX	IAK	Tue, Apr 19, 2022	91.37	91.54	90.75	91.26
3998	AMEX	IAK	Mon, Apr 18, 2022	90.78	91.52	90.78	91.22
3997	AMEX	IAK	Thu, Apr 14, 2022	91.34	91.66	91.09	91.23
3996	AMEX	IAK	Wed, Apr 13, 2022	90.86	91.47	90.33	91.38
3995	AMEX	IAK	Tue, Apr 12, 2022	92.24	92.49	90.93	91.22
3994	AMEX	IAK	Mon, Apr 11, 2022	92.13	92.95	91.66	91.77
3993	AMEX	IAK	Fri, Apr 8, 2022	91.67	92.27	91.25	91.91
3992	AMEX	IAK	Thu, Apr 7, 2022	91.22	91.53	89.94	91.18
3991	AMEX	IAK	Wed, Apr 6, 2022	90.50	91.61	90.50	91.17
3990	AMEX	IAK	Tue, Apr 5, 2022	91.05	91.64	90.60	90.66
3989	AMEX	IAK	Mon, Apr 4, 2022	92.18	92.18	90.49	90.67
3988	AMEX	IAK	Fri, Apr 1, 2022	91.69	92.27	91.36	92.11
3987	AMEX	IAK	Thu, Mar 31, 2022	92.50	93.00	91.22	91.22
3986	AMEX	IAK	Wed, Mar 30, 2022	92.20	92.69	92.10	92.52
3985	AMEX	IAK	Tue, Mar 29, 2022	92.98	92.98	91.69	92.22
3984	AMEX	IAK	Mon, Mar 28, 2022	92.45	92.45	91.52	92.02
3983	AMEX	IAK	Fri, Mar 25, 2022	90.70	92.28	90.70	92.28
3982	AMEX	IAK	Thu, Mar 24, 2022	90.05	90.78	90.00	90.77
3981	AMEX	IAK	Wed, Mar 23, 2022	90.68	90.97	90.02	89.72
3980	AMEX	IAK	Tue, Mar 22, 2022	90.54	91.25	90.54	90.86
3979	AMEX	IAK	Mon, Mar 21, 2022	89.81	89.91	89.31	89.87
3978	AMEX	IAK	Fri, Mar 18, 2022	88.60	88.90	87.61	88.90
3977	AMEX	IAK	Thu, Mar 17, 2022	87.11	88.60	87.04	88.60
3976	AMEX	IAK	Wed, Mar 16, 2022	87.09	87.57	86.13	87.53
3975	AMEX	IAK	Tue, Mar 15, 2022	86.00	86.28	85.43	86.18
3974	AMEX	IAK	Mon, Mar 14, 2022	85.02	85.93	84.72	85.04
3973	AMEX	IAK	Fri, Mar 11, 2022	84.69	85.01	83.94	83.94
3972	AMEX	IAK	Thu, Mar 10, 2022	83.45	84.13	83.16	83.80
3971	AMEX	IAK	Wed, Mar 9, 2022	84.36	84.92	83.82	84.22
3970	AMEX	IAK	Tue, Mar 8, 2022	83.13	84.19	81.98	82.05
3969	AMEX	IAK	Mon, Mar 7, 2022	84.07	84.07	82.46	82.48
3968	AMEX	IAK	Fri, Mar 4, 2022	84.80	84.95	83.86	84.72
3967	AMEX	IAK	Thu, Mar 3, 2022	85.99	86.13	84.93	85.80
3966	AMEX	IAK	Wed, Mar 2, 2022	83.81	86.04	83.81	85.53
3965	AMEX	IAK	Tue, Mar 1, 2022	85.18	85.38	82.88	83.21
3964	AMEX	IAK	Mon, Feb 28, 2022	85.32	86.25	84.69	85.97
3963	AMEX	IAK	Fri, Feb 25, 2022	85.56	87.23	85.49	87.18
3962	AMEX	IAK	Thu, Feb 24, 2022	82.72	84.01	82.00	84.00
3961	AMEX	IAK	Wed, Feb 23, 2022	86.83	86.83	84.99	85.08
3960	AMEX	IAK	Tue, Feb 22, 2022	86.75	87.17	85.59	86.12
3959	AMEX	IAK	Fri, Feb 18, 2022	86.47	87.19	86.37	86.74
3958	AMEX	IAK	Thu, Feb 17, 2022	86.99	87.10	86.25	86.47
3957	AMEX	IAK	Wed, Feb 16, 2022	86.99	88.03	86.99	87.80
3956	AMEX	IAK	Tue, Feb 15, 2022	87.83	87.83	87.16	87.48
3955	AMEX	IAK	Mon, Feb 14, 2022	87.57	87.59	85.64	86.36
3954	AMEX	IAK	Fri, Feb 11, 2022	88.58	89.05	87.00	87.46
3953	AMEX	IAK	Thu, Feb 10, 2022	88.87	89.68	88.05	88.45
3952	AMEX	IAK	Wed, Feb 9, 2022	89.57	89.68	88.88	88.89
3951	AMEX	IAK	Tue, Feb 8, 2022	88.08	88.96	87.84	88.81
3950	AMEX	IAK	Mon, Feb 7, 2022	87.67	88.13	87.33	87.50
3949	AMEX	IAK	Fri, Feb 4, 2022	86.68	88.11	86.56	87.35
3948	AMEX	IAK	Thu, Feb 3, 2022	86.85	87.31	86.52	86.53
3947	AMEX	IAK	Wed, Feb 2, 2022	86.00	87.23	86.00	87.15
3946	AMEX	IAK	Tue, Feb 1, 2022	85.12	86.01	84.71	85.94
3945	AMEX	IAK	Mon, Jan 31, 2022	83.86	85.25	83.55	85.25
3944	AMEX	IAK	Fri, Jan 28, 2022	83.00	84.31	82.82	84.31
3943	AMEX	IAK	Thu, Jan 27, 2022	84.86	86.11	82.80	83.26
3942	AMEX	IAK	Wed, Jan 26, 2022	84.58	85.09	83.24	84.06
3941	AMEX	IAK	Tue, Jan 25, 2022	83.67	84.35	82.00	84.19
3940	AMEX	IAK	Mon, Jan 24, 2022	82.88	84.56	81.34	84.53
3939	AMEX	IAK	Fri, Jan 21, 2022	84.71	84.80	83.49	83.49
3938	AMEX	IAK	Thu, Jan 20, 2022	85.19	86.59	84.50	84.58
3937	AMEX	IAK	Wed, Jan 19, 2022	86.98	86.98	84.74	84.75
3936	AMEX	IAK	Tue, Jan 18, 2022	87.06	87.06	86.07	86.42
3935	AMEX	IAK	Fri, Jan 14, 2022	86.74	87.40	86.40	87.38
3934	AMEX	IAK	Thu, Jan 13, 2022	87.57	88.17	87.08	87.36
3933	AMEX	IAK	Wed, Jan 12, 2022	87.32	87.78	86.75	87.26
3932	AMEX	IAK	Tue, Jan 11, 2022	87.07	87.31	86.07	87.31
3931	AMEX	IAK	Mon, Jan 10, 2022	87.43	87.70	86.23	86.88
3930	AMEX	IAK	Fri, Jan 7, 2022	85.76	87.15	85.76	87.15
3929	AMEX	IAK	Thu, Jan 6, 2022	84.96	85.82	84.96	85.65
3928	AMEX	IAK	Wed, Jan 5, 2022	85.15	85.67	84.35	84.35
3927	AMEX	IAK	Tue, Jan 4, 2022	84.14	85.26	84.14	85.12
3926	AMEX	IAK	Mon, Jan 3, 2022	83.78	83.92	83.37	83.51
3925	AMEX	IAK	Fri, Dec 31, 2021	83.72	83.84	83.57	83.57
3924	AMEX	IAK	Thu, Dec 30, 2021	84.39	84.39	83.54	83.54
3923	AMEX	IAK	Wed, Dec 29, 2021	84.06	84.16	83.93	83.88
3922	AMEX	IAK	Tue, Dec 28, 2021	83.52	84.17	83.52	83.70
3921	AMEX	IAK	Mon, Dec 27, 2021	82.97	83.52	82.97	83.52
3920	AMEX	IAK	Thu, Dec 23, 2021	81.82	82.70	81.82	82.66
3919	AMEX	IAK	Wed, Dec 22, 2021	81.50	81.78	81.50	81.76
3918	AMEX	IAK	Tue, Dec 21, 2021	80.54	81.75	80.54	81.29
3917	AMEX	IAK	Mon, Dec 20, 2021	80.19	80.19	78.97	79.71
3916	AMEX	IAK	Fri, Dec 17, 2021	82.62	82.83	81.43	81.54
3915	AMEX	IAK	Thu, Dec 16, 2021	83.05	83.63	82.76	83.06
3914	AMEX	IAK	Wed, Dec 15, 2021	81.86	82.39	81.39	82.39
3913	AMEX	IAK	Tue, Dec 14, 2021	81.25	82.21	81.25	81.54
3912	AMEX	IAK	Mon, Dec 13, 2021	81.58	81.58	80.74	80.90
3911	AMEX	IAK	Fri, Dec 10, 2021	82.25	82.25	81.64	81.56
3910	AMEX	IAK	Thu, Dec 9, 2021	81.63	82.19	81.32	81.72
3909	AMEX	IAK	Wed, Dec 8, 2021	81.99	81.99	81.94	81.94
3908	AMEX	IAK	Tue, Dec 7, 2021	81.89	82.17	81.89	81.93
3907	AMEX	IAK	Mon, Dec 6, 2021	80.25	81.77	80.25	81.07
3906	AMEX	IAK	Fri, Dec 3, 2021	80.23	80.23	79.12	79.52
3905	AMEX	IAK	Thu, Dec 2, 2021	77.94	80.48	77.94	80.15
3904	AMEX	IAK	Wed, Dec 1, 2021	79.97	80.24	77.83	77.83
3903	AMEX	IAK	Tue, Nov 30, 2021	80.19	80.19	78.66	78.66
3902	AMEX	IAK	Mon, Nov 29, 2021	81.81	81.81	80.75	81.06
3901	AMEX	IAK	Wed, Nov 24, 2021	83.85	83.85	83.59	83.62
3900	AMEX	IAK	Tue, Nov 23, 2021	82.98	84.10	82.98	84.06
3899	AMEX	IAK	Mon, Nov 22, 2021	81.67	83.25	81.67	82.92
3898	AMEX	IAK	Fri, Nov 19, 2021	81.86	81.89	81.50	81.53
3897	AMEX	IAK	Thu, Nov 18, 2021	83.07	83.11	82.45	82.55
3896	AMEX	IAK	Wed, Nov 17, 2021	83.73	83.73	83.00	83.09
3895	AMEX	IAK	Tue, Nov 16, 2021	84.11	84.47	83.91	83.91
3894	AMEX	IAK	Mon, Nov 15, 2021	83.99	84.02	83.90	83.90
3893	AMEX	IAK	Fri, Nov 12, 2021	83.80	83.99	83.72	83.99
3892	AMEX	IAK	Thu, Nov 11, 2021	83.52	83.89	83.52	83.89
3891	AMEX	IAK	Wed, Nov 10, 2021	83.68	84.01	83.64	83.64
3890	AMEX	IAK	Tue, Nov 9, 2021	84.00	84.00	83.34	83.60
3889	AMEX	IAK	Mon, Nov 8, 2021	84.63	84.71	84.07	84.18
3888	AMEX	IAK	Fri, Nov 5, 2021	84.77	84.92	84.08	84.25
3887	AMEX	IAK	Thu, Nov 4, 2021	84.74	84.74	83.19	83.63
3886	AMEX	IAK	Wed, Nov 3, 2021	84.04	85.27	84.04	84.97
3885	AMEX	IAK	Tue, Nov 2, 2021	83.94	84.04	83.87	84.04
3884	AMEX	IAK	Mon, Nov 1, 2021	84.04	84.04	83.52	83.97
3883	AMEX	IAK	Thu, Oct 28, 2021	83.68	84.49	83.68	84.49
3882	AMEX	IAK	Wed, Oct 27, 2021	84.32	84.32	83.30	83.30
3881	AMEX	IAK	Tue, Oct 26, 2021	84.91	85.14	84.47	84.47
3880	AMEX	IAK	Mon, Oct 25, 2021	84.80	84.95	84.68	84.87
3879	AMEX	IAK	Fri, Oct 22, 2021	84.46	84.92	84.44	84.86
3878	AMEX	IAK	Thu, Oct 21, 2021	84.20	84.20	83.61	84.12
3877	AMEX	IAK	Wed, Oct 20, 2021	83.10	84.15	83.10	84.15
3876	AMEX	IAK	Tue, Oct 19, 2021	82.75	83.05	82.63	82.97
3875	AMEX	IAK	Mon, Oct 18, 2021	82.20	82.21	81.82	81.93
3874	AMEX	IAK	Fri, Oct 15, 2021	83.00	83.30	82.56	82.56
3873	AMEX	IAK	Thu, Oct 14, 2021	81.94	82.56	81.94	82.45
3872	AMEX	IAK	Wed, Oct 13, 2021	81.69	81.69	79.93	81.22
3871	AMEX	IAK	Tue, Oct 12, 2021	81.89	81.90	81.49	81.54
3870	AMEX	IAK	Mon, Oct 11, 2021	81.93	82.82	81.69	81.69
3869	AMEX	IAK	Fri, Oct 8, 2021	81.30	81.91	81.30	81.83
3868	AMEX	IAK	Thu, Oct 7, 2021	81.41	81.88	81.18	81.18
3867	AMEX	IAK	Wed, Oct 6, 2021	79.50	80.52	79.18	80.52
3866	AMEX	IAK	Tue, Oct 5, 2021	78.82	80.37	78.82	80.11
3865	AMEX	IAK	Mon, Oct 4, 2021	78.75	79.10	78.63	78.68
3864	AMEX	IAK	Fri, Oct 1, 2021	78.40	79.20	78.40	79.20
3863	AMEX	IAK	Thu, Sep 30, 2021	79.77	79.83	78.20	78.20
3862	AMEX	IAK	Wed, Sep 29, 2021	78.95	79.69	78.93	79.32
3861	AMEX	IAK	Tue, Sep 28, 2021	80.02	80.02	78.86	78.86
3860	AMEX	IAK	Mon, Sep 27, 2021	79.67	80.42	79.67	80.10
3859	AMEX	IAK	Fri, Sep 24, 2021	78.77	79.28	78.77	79.03
3858	AMEX	IAK	Thu, Sep 23, 2021	79.53	79.89	79.19	78.71
3857	AMEX	IAK	Wed, Sep 22, 2021	78.23	78.78	78.23	78.42
3856	AMEX	IAK	Tue, Sep 21, 2021	78.38	78.38	77.61	77.61
3855	AMEX	IAK	Mon, Sep 20, 2021	77.85	78.12	76.95	77.99
3854	AMEX	IAK	Fri, Sep 17, 2021	80.36	80.36	79.52	79.59
3853	AMEX	IAK	Thu, Sep 16, 2021	80.12	80.12	80.03	80.03
3852	AMEX	IAK	Wed, Sep 15, 2021	79.59	80.47	79.59	80.28
3851	AMEX	IAK	Tue, Sep 14, 2021	80.78	80.78	79.47	79.65
3850	AMEX	IAK	Mon, Sep 13, 2021	80.09	80.63	80.09	80.63
3849	AMEX	IAK	Fri, Sep 10, 2021	80.72	80.72	79.71	79.71
3848	AMEX	IAK	Thu, Sep 9, 2021	80.46	81.29	80.39	80.39
3847	AMEX	IAK	Wed, Sep 8, 2021	79.99	80.70	79.99	80.64
3846	AMEX	IAK	Tue, Sep 7, 2021	81.24	81.24	80.30	80.30
3845	AMEX	IAK	Fri, Sep 3, 2021	81.00	81.39	81.00	81.31
3844	AMEX	IAK	Thu, Sep 2, 2021	81.83	81.83	81.33	81.51
3843	AMEX	IAK	Wed, Sep 1, 2021	81.69	81.75	81.10	81.45
3842	AMEX	IAK	Tue, Aug 31, 2021	81.43	82.19	81.43	81.72
3841	AMEX	IAK	Mon, Aug 30, 2021	81.73	82.20	81.52	81.52
3840	AMEX	IAK	Fri, Aug 27, 2021	82.14	82.47	82.14	82.47
3839	AMEX	IAK	Thu, Aug 26, 2021	82.30	82.30	81.39	81.39
3838	AMEX	IAK	Wed, Aug 25, 2021	81.86	82.76	81.86	82.30
3837	AMEX	IAK	Tue, Aug 24, 2021	81.72	81.97	81.72	81.76
3836	AMEX	IAK	Mon, Aug 23, 2021	81.60	82.10	81.58	81.58
3835	AMEX	IAK	Fri, Aug 20, 2021	80.39	81.43	80.39	81.15
3834	AMEX	IAK	Thu, Aug 19, 2021	80.57	80.57	80.00	80.41
3833	AMEX	IAK	Wed, Aug 18, 2021	81.27	81.61	80.89	80.89
3832	AMEX	IAK	Tue, Aug 17, 2021	81.31	81.57	81.07	81.31
3831	AMEX	IAK	Mon, Aug 16, 2021	80.93	81.64	80.92	81.64
3830	AMEX	IAK	Fri, Aug 13, 2021	81.80	81.81	81.42	81.47
3829	AMEX	IAK	Thu, Aug 12, 2021	81.58	81.72	81.33	81.54
3828	AMEX	IAK	Wed, Aug 11, 2021	80.92	81.51	80.70	81.47
3827	AMEX	IAK	Tue, Aug 10, 2021	80.13	80.85	80.13	80.57
3826	AMEX	IAK	Mon, Aug 9, 2021	79.47	80.19	79.07	79.93
3825	AMEX	IAK	Fri, Aug 6, 2021	79.39	79.72	79.39	79.59
3824	AMEX	IAK	Thu, Aug 5, 2021	77.46	78.10	77.46	78.10
3823	AMEX	IAK	Wed, Aug 4, 2021	77.20	77.64	77.20	77.23
3822	AMEX	IAK	Tue, Aug 3, 2021	76.89	78.03	76.68	77.93
3821	AMEX	IAK	Mon, Aug 2, 2021	77.85	77.85	77.36	77.36
3820	AMEX	IAK	Fri, Jul 30, 2021	77.55	77.90	77.33	77.33
3819	AMEX	IAK	Thu, Jul 29, 2021	77.20	77.82	77.20	77.71
3818	AMEX	IAK	Wed, Jul 28, 2021	77.45	77.45	76.22	76.57
3817	AMEX	IAK	Tue, Jul 27, 2021	76.55	77.22	76.55	77.22
3816	AMEX	IAK	Mon, Jul 26, 2021	76.50	77.25	76.50	77.12
3815	AMEX	IAK	Fri, Jul 23, 2021	77.01	77.01	76.48	76.80
3814	AMEX	IAK	Thu, Jul 22, 2021	76.88	76.98	76.54	76.54
3813	AMEX	IAK	Wed, Jul 21, 2021	77.64	78.17	77.49	77.50
3812	AMEX	IAK	Tue, Jul 20, 2021	75.14	77.10	75.14	76.51
3811	AMEX	IAK	Mon, Jul 19, 2021	75.56	75.56	74.36	74.76
3810	AMEX	IAK	Fri, Jul 16, 2021	77.65	77.65	77.01	77.01
3809	AMEX	IAK	Thu, Jul 15, 2021	75.98	77.49	75.65	77.30
3808	AMEX	IAK	Wed, Jul 14, 2021	77.04	77.23	76.85	76.93
3807	AMEX	IAK	Tue, Jul 13, 2021	77.47	77.50	77.00	77.00
3806	AMEX	IAK	Mon, Jul 12, 2021	77.92	78.11	77.92	78.11
3805	AMEX	IAK	Fri, Jul 9, 2021	76.50	77.43	76.50	77.41
3804	AMEX	IAK	Thu, Jul 8, 2021	76.24	76.27	75.21	75.38
3803	AMEX	IAK	Wed, Jul 7, 2021	76.70	77.52	76.70	77.43
3802	AMEX	IAK	Tue, Jul 6, 2021	76.88	77.11	76.72	77.11
3801	AMEX	IAK	Fri, Jul 2, 2021	78.05	78.20	77.88	78.10
3800	AMEX	IAK	Thu, Jul 1, 2021	77.59	78.44	77.56	78.29
3799	AMEX	IAK	Wed, Jun 30, 2021	77.30	77.40	77.26	77.40
3798	AMEX	IAK	Tue, Jun 29, 2021	77.68	77.68	77.18	77.25
3797	AMEX	IAK	Mon, Jun 28, 2021	78.38	78.57	77.06	77.28
3796	AMEX	IAK	Fri, Jun 25, 2021	77.56	78.45	77.56	78.39
3795	AMEX	IAK	Thu, Jun 24, 2021	76.72	77.38	76.72	77.27
3794	AMEX	IAK	Wed, Jun 23, 2021	76.46	76.88	76.43	76.48
3793	AMEX	IAK	Tue, Jun 22, 2021	76.64	76.79	76.15	76.56
3792	AMEX	IAK	Mon, Jun 21, 2021	75.13	76.52	75.13	76.52
3791	AMEX	IAK	Fri, Jun 18, 2021	75.85	75.85	74.78	74.81
3790	AMEX	IAK	Thu, Jun 17, 2021	79.28	79.28	76.55	76.66
3789	AMEX	IAK	Wed, Jun 16, 2021	79.15	79.36	78.87	79.17
3788	AMEX	IAK	Tue, Jun 15, 2021	78.91	79.92	78.81	79.59
3787	AMEX	IAK	Mon, Jun 14, 2021	79.37	79.37	78.74	78.90
3786	AMEX	IAK	Fri, Jun 11, 2021	79.23	79.56	79.23	79.48
3785	AMEX	IAK	Thu, Jun 10, 2021	80.08	80.08	79.16	79.16
3784	AMEX	IAK	Wed, Jun 9, 2021	80.41	80.49	80.11	79.81
3783	AMEX	IAK	Tue, Jun 8, 2021	80.43	81.11	80.40	81.11
3782	AMEX	IAK	Mon, Jun 7, 2021	81.90	81.90	80.90	80.91
3781	AMEX	IAK	Fri, Jun 4, 2021	81.86	81.86	81.19	81.82
3780	AMEX	IAK	Thu, Jun 3, 2021	81.28	82.01	81.28	81.73
3779	AMEX	IAK	Wed, Jun 2, 2021	81.70	81.74	81.54	81.61
3778	AMEX	IAK	Tue, Jun 1, 2021	81.98	82.18	81.47	81.71
3777	AMEX	IAK	Fri, May 28, 2021	81.20	81.29	80.96	81.29
3776	AMEX	IAK	Thu, May 27, 2021	80.42	81.08	80.29	81.08
3775	AMEX	IAK	Wed, May 26, 2021	79.51	80.12	79.46	80.00
3774	AMEX	IAK	Tue, May 25, 2021	80.27	80.36	79.52	79.52
3773	AMEX	IAK	Mon, May 24, 2021	80.66	80.77	80.47	80.69
3772	AMEX	IAK	Fri, May 21, 2021	80.88	81.37	80.63	80.63
3771	AMEX	IAK	Thu, May 20, 2021	80.15	80.64	80.09	80.53
3770	AMEX	IAK	Wed, May 19, 2021	79.78	80.35	79.05	80.35
3769	AMEX	IAK	Tue, May 18, 2021	81.33	81.48	81.02	81.02
3768	AMEX	IAK	Mon, May 17, 2021	82.10	82.10	81.27	81.76
3767	AMEX	IAK	Fri, May 14, 2021	81.34	82.04	81.28	82.04
3766	AMEX	IAK	Thu, May 13, 2021	78.75	81.10	78.58	80.94
3765	AMEX	IAK	Wed, May 12, 2021	80.37	80.37	79.07	79.12
3764	AMEX	IAK	Tue, May 11, 2021	81.60	81.60	80.17	80.21
3763	AMEX	IAK	Mon, May 10, 2021	82.60	83.04	82.00	82.00
3762	AMEX	IAK	Fri, May 7, 2021	81.70	82.21	81.70	82.20
3761	AMEX	IAK	Thu, May 6, 2021	80.91	81.49	80.80	81.49
3760	AMEX	IAK	Wed, May 5, 2021	79.73	80.66	79.54	80.53
3759	AMEX	IAK	Tue, May 4, 2021	79.75	80.10	79.72	80.10
3758	AMEX	IAK	Mon, May 3, 2021	80.00	80.47	79.86	79.86
3757	AMEX	IAK	Fri, Apr 30, 2021	79.35	79.40	79.00	79.11
3756	AMEX	IAK	Thu, Apr 29, 2021	79.09	79.70	79.06	79.40
3755	AMEX	IAK	Wed, Apr 28, 2021	78.94	78.99	78.29	78.40
3754	AMEX	IAK	Tue, Apr 27, 2021	78.48	78.73	78.42	78.73
3753	AMEX	IAK	Mon, Apr 26, 2021	79.02	79.30	78.25	78.25
3752	AMEX	IAK	Fri, Apr 23, 2021	77.75	78.60	77.75	78.54
3751	AMEX	IAK	Thu, Apr 22, 2021	77.89	77.95	77.36	77.65
3750	AMEX	IAK	Wed, Apr 21, 2021	76.31	78.12	76.31	78.10
3749	AMEX	IAK	Tue, Apr 20, 2021	77.53	77.53	76.49	76.90
3748	AMEX	IAK	Mon, Apr 19, 2021	77.66	77.66	77.37	77.60
3747	AMEX	IAK	Fri, Apr 16, 2021	77.57	78.00	77.57	77.79
3746	AMEX	IAK	Thu, Apr 15, 2021	77.30	77.46	77.14	77.26
3745	AMEX	IAK	Wed, Apr 14, 2021	76.41	77.34	76.41	77.07
3744	AMEX	IAK	Tue, Apr 13, 2021	76.35	76.43	76.18	76.33
3743	AMEX	IAK	Mon, Apr 12, 2021	75.88	76.45	75.88	76.44
3742	AMEX	IAK	Fri, Apr 9, 2021	75.74	75.90	75.65	75.90
3741	AMEX	IAK	Thu, Apr 8, 2021	75.80	75.80	75.12	75.44
3740	AMEX	IAK	Wed, Apr 7, 2021	75.87	75.87	75.40	75.80
3739	AMEX	IAK	Tue, Apr 6, 2021	75.58	75.86	75.41	75.61
3738	AMEX	IAK	Mon, Apr 5, 2021	75.44	75.62	75.30	75.51
3737	AMEX	IAK	Thu, Apr 1, 2021	74.28	74.94	74.28	74.94
3736	AMEX	IAK	Wed, Mar 31, 2021	75.42	75.42	74.26	74.26
3735	AMEX	IAK	Tue, Mar 30, 2021	74.78	75.41	74.78	75.13
3734	AMEX	IAK	Mon, Mar 29, 2021	74.25	74.92	74.04	74.61
3733	AMEX	IAK	Fri, Mar 26, 2021	74.69	74.76	74.36	74.76
3732	AMEX	IAK	Thu, Mar 25, 2021	72.81	74.43	72.52	74.39
3731	AMEX	IAK	Wed, Mar 24, 2021	74.43	74.47	73.53	72.95
3730	AMEX	IAK	Tue, Mar 23, 2021	73.95	73.95	73.21	73.25
3729	AMEX	IAK	Mon, Mar 22, 2021	74.52	74.52	73.86	74.04
3728	AMEX	IAK	Fri, Mar 19, 2021	76.58	76.58	74.83	74.85
3727	AMEX	IAK	Thu, Mar 18, 2021	75.77	78.45	75.77	76.28
3726	AMEX	IAK	Wed, Mar 17, 2021	75.65	75.94	75.32	75.94
3725	AMEX	IAK	Tue, Mar 16, 2021	76.03	76.03	74.98	75.65
3724	AMEX	IAK	Mon, Mar 15, 2021	76.68	76.68	75.75	76.60
3723	AMEX	IAK	Fri, Mar 12, 2021	76.28	76.28	76.00	76.24
3722	AMEX	IAK	Thu, Mar 11, 2021	75.50	75.66	75.30	75.30
3721	AMEX	IAK	Wed, Mar 10, 2021	74.99	75.53	74.69	75.47
3720	AMEX	IAK	Tue, Mar 9, 2021	74.58	75.06	74.14	74.27
3719	AMEX	IAK	Mon, Mar 8, 2021	74.01	76.04	74.01	74.91
3718	AMEX	IAK	Fri, Mar 5, 2021	72.40	73.65	72.04	73.65
3717	AMEX	IAK	Thu, Mar 4, 2021	72.81	72.81	70.95	71.66
3716	AMEX	IAK	Wed, Mar 3, 2021	73.25	73.72	72.85	72.85
3715	AMEX	IAK	Tue, Mar 2, 2021	72.48	72.98	72.48	72.50
3714	AMEX	IAK	Mon, Mar 1, 2021	71.60	72.74	71.60	72.61
3713	AMEX	IAK	Fri, Feb 26, 2021	71.71	71.71	70.95	70.95
3712	AMEX	IAK	Thu, Feb 25, 2021	73.54	73.54	71.65	71.65
3711	AMEX	IAK	Wed, Feb 24, 2021	72.65	73.59	72.65	73.25
3710	AMEX	IAK	Tue, Feb 23, 2021	72.00	72.16	71.65	72.07
3709	AMEX	IAK	Mon, Feb 22, 2021	70.14	71.64	70.14	71.64
3708	AMEX	IAK	Fri, Feb 19, 2021	70.26	70.54	70.26	70.32
3707	AMEX	IAK	Thu, Feb 18, 2021	70.18	70.18	69.56	69.99
3706	AMEX	IAK	Wed, Feb 17, 2021	69.46	70.36	69.46	70.36
3705	AMEX	IAK	Tue, Feb 16, 2021	69.92	70.32	69.73	69.73
3704	AMEX	IAK	Fri, Feb 12, 2021	69.77	70.26	69.53	69.81
3703	AMEX	IAK	Thu, Feb 11, 2021	69.91	69.96	69.62	69.93
3702	AMEX	IAK	Wed, Feb 10, 2021	70.15	70.15	69.59	69.73
3701	AMEX	IAK	Tue, Feb 9, 2021	69.53	70.03	69.53	69.79
3700	AMEX	IAK	Mon, Feb 8, 2021	69.26	69.57	69.17	69.57
3699	AMEX	IAK	Fri, Feb 5, 2021	68.72	69.16	68.72	68.87
3698	AMEX	IAK	Thu, Feb 4, 2021	67.83	68.65	67.83	68.65
3697	AMEX	IAK	Wed, Feb 3, 2021	66.89	67.12	66.89	67.12
3696	AMEX	IAK	Tue, Feb 2, 2021	66.38	67.20	66.36	66.93
3695	AMEX	IAK	Mon, Feb 1, 2021	65.41	65.94	65.36	65.94
3694	AMEX	IAK	Fri, Jan 29, 2021	66.59	66.59	65.00	65.29
3693	AMEX	IAK	Thu, Jan 28, 2021	66.24	67.00	66.24	66.76
3692	AMEX	IAK	Wed, Jan 27, 2021	66.75	66.88	65.47	65.66
3691	AMEX	IAK	Tue, Jan 26, 2021	68.43	68.43	67.57	67.58
3690	AMEX	IAK	Mon, Jan 25, 2021	68.05	68.52	68.05	68.35
3689	AMEX	IAK	Fri, Jan 22, 2021	68.78	68.78	68.07	68.54
3688	AMEX	IAK	Thu, Jan 21, 2021	70.31	70.58	69.36	69.36
3687	AMEX	IAK	Wed, Jan 20, 2021	70.00	70.09	69.86	70.09
3686	AMEX	IAK	Tue, Jan 19, 2021	69.55	70.07	69.55	69.94
3685	AMEX	IAK	Fri, Jan 15, 2021	68.91	69.47	68.50	69.22
3684	AMEX	IAK	Thu, Jan 14, 2021	69.89	69.89	69.50	69.50
3683	AMEX	IAK	Wed, Jan 13, 2021	69.35	69.65	69.35	69.43
3682	AMEX	IAK	Tue, Jan 12, 2021	69.23	69.58	69.23	69.58
3681	AMEX	IAK	Mon, Jan 11, 2021	68.32	68.93	68.32	68.66
3680	AMEX	IAK	Fri, Jan 8, 2021	68.97	69.20	68.37	68.94
3679	AMEX	IAK	Thu, Jan 7, 2021	69.18	69.20	69.14	69.20
3678	AMEX	IAK	Wed, Jan 6, 2021	68.05	69.16	68.01	69.06
3677	AMEX	IAK	Tue, Jan 5, 2021	66.20	66.20	65.61	66.04
3676	AMEX	IAK	Mon, Jan 4, 2021	67.60	67.60	65.71	65.97
3675	AMEX	IAK	Thu, Dec 31, 2020	66.91	67.50	66.91	67.50
3674	AMEX	IAK	Wed, Dec 30, 2020	67.04	67.10	66.67	66.87
3673	AMEX	IAK	Tue, Dec 29, 2020	67.02	67.02	66.36	66.37
3672	AMEX	IAK	Mon, Dec 28, 2020	67.09	67.30	66.71	66.76
3671	AMEX	IAK	Thu, Dec 24, 2020	66.64	66.64	66.64	66.64
3670	AMEX	IAK	Wed, Dec 23, 2020	66.13	66.78	66.13	66.64
3669	AMEX	IAK	Tue, Dec 22, 2020	66.27	66.27	65.86	65.86
3668	AMEX	IAK	Mon, Dec 21, 2020	66.46	66.46	65.40	66.36
3667	AMEX	IAK	Fri, Dec 18, 2020	67.29	67.29	66.29	66.58
3666	AMEX	IAK	Thu, Dec 17, 2020	66.84	67.16	66.82	67.05
3665	AMEX	IAK	Wed, Dec 16, 2020	67.02	67.04	66.77	66.96
3664	AMEX	IAK	Tue, Dec 15, 2020	65.97	66.73	65.97	66.73
3663	AMEX	IAK	Mon, Dec 14, 2020	66.00	66.06	65.60	65.60
3662	AMEX	IAK	Fri, Dec 11, 2020	66.66	66.66	66.39	66.19
3661	AMEX	IAK	Thu, Dec 10, 2020	66.68	67.14	66.68	67.14
3660	AMEX	IAK	Wed, Dec 9, 2020	66.87	66.89	66.66	66.89
3659	AMEX	IAK	Tue, Dec 8, 2020	65.71	66.65	65.71	66.59
3658	AMEX	IAK	Mon, Dec 7, 2020	66.55	66.61	65.92	66.09
3657	AMEX	IAK	Fri, Dec 4, 2020	66.55	67.05	66.55	67.04
3656	AMEX	IAK	Thu, Dec 3, 2020	65.73	66.36	65.73	65.92
3655	AMEX	IAK	Wed, Dec 2, 2020	65.43	65.91	65.43	65.91
3654	AMEX	IAK	Tue, Dec 1, 2020	65.45	65.66	65.40	65.66
3653	AMEX	IAK	Mon, Nov 30, 2020	65.41	65.41	64.19	64.19
3652	AMEX	IAK	Fri, Nov 27, 2020	66.90	66.90	65.82	65.82
3651	AMEX	IAK	Wed, Nov 25, 2020	65.99	66.36	65.81	66.36
3650	AMEX	IAK	Tue, Nov 24, 2020	66.49	67.11	66.49	67.11
3649	AMEX	IAK	Mon, Nov 23, 2020	65.51	65.83	65.29	65.75
3648	AMEX	IAK	Fri, Nov 20, 2020	65.22	65.22	64.53	64.91
3647	AMEX	IAK	Thu, Nov 19, 2020	64.77	65.09	64.76	65.05
3646	AMEX	IAK	Wed, Nov 18, 2020	65.64	66.39	65.24	65.24
3645	AMEX	IAK	Tue, Nov 17, 2020	65.73	65.73	65.00	65.53
3644	AMEX	IAK	Mon, Nov 16, 2020	65.56	65.72	65.12	65.72
3643	AMEX	IAK	Fri, Nov 13, 2020	63.43	64.25	63.43	64.25
3642	AMEX	IAK	Thu, Nov 12, 2020	63.46	63.46	62.89	62.89
3641	AMEX	IAK	Wed, Nov 11, 2020	63.76	64.00	63.71	64.00
3640	AMEX	IAK	Tue, Nov 10, 2020	63.77	65.08	63.59	64.83
3639	AMEX	IAK	Mon, Nov 9, 2020	63.64	64.53	63.00	63.56
3638	AMEX	IAK	Fri, Nov 6, 2020	59.93	60.19	59.56	59.65
3637	AMEX	IAK	Thu, Nov 5, 2020	58.75	60.46	58.75	60.00
3636	AMEX	IAK	Wed, Nov 4, 2020	59.42	59.72	58.70	58.70
3635	AMEX	IAK	Tue, Nov 3, 2020	59.15	59.93	59.15	59.42
3634	AMEX	IAK	Mon, Nov 2, 2020	57.66	58.53	57.31	58.40
3633	AMEX	IAK	Fri, Oct 30, 2020	56.52	57.13	56.32	56.58
3632	AMEX	IAK	Thu, Oct 29, 2020	56.14	57.34	56.14	56.93
3631	AMEX	IAK	Wed, Oct 28, 2020	56.09	56.68	55.98	56.13
3630	AMEX	IAK	Tue, Oct 27, 2020	58.32	58.32	56.93	56.94
3629	AMEX	IAK	Mon, Oct 26, 2020	59.32	59.32	58.05	58.24
3628	AMEX	IAK	Fri, Oct 23, 2020	59.63	59.81	59.57	59.70
3627	AMEX	IAK	Thu, Oct 22, 2020	58.58	59.48	58.58	59.34
3626	AMEX	IAK	Wed, Oct 21, 2020	57.54	58.90	57.54	58.79
3625	AMEX	IAK	Tue, Oct 20, 2020	57.67	58.20	57.54	57.74
3624	AMEX	IAK	Mon, Oct 19, 2020	58.17	58.17	57.05	57.05
3623	AMEX	IAK	Fri, Oct 16, 2020	58.10	58.29	57.59	57.89
3622	AMEX	IAK	Thu, Oct 15, 2020	57.50	58.02	57.50	57.90
3621	AMEX	IAK	Wed, Oct 14, 2020	57.82	58.65	57.61	57.61
3620	AMEX	IAK	Tue, Oct 13, 2020	59.17	59.17	57.95	57.95
3619	AMEX	IAK	Mon, Oct 12, 2020	58.67	59.54	58.67	59.46
3618	AMEX	IAK	Fri, Oct 9, 2020	58.50	58.91	58.49	58.58
3617	AMEX	IAK	Thu, Oct 8, 2020	57.79	58.76	57.79	58.55
3616	AMEX	IAK	Wed, Oct 7, 2020	57.77	58.11	57.43	57.84
3615	AMEX	IAK	Tue, Oct 6, 2020	57.37	58.22	56.96	56.96
3614	AMEX	IAK	Mon, Oct 5, 2020	57.16	57.71	57.16	57.59
3613	AMEX	IAK	Fri, Oct 2, 2020	54.82	56.59	54.82	56.41
3612	AMEX	IAK	Thu, Oct 1, 2020	55.35	55.96	55.35	55.66
3611	AMEX	IAK	Wed, Sep 30, 2020	55.45	56.07	55.30	55.74
3610	AMEX	IAK	Tue, Sep 29, 2020	55.45	55.58	54.93	55.28
3609	AMEX	IAK	Mon, Sep 28, 2020	55.09	56.10	55.09	55.68
3608	AMEX	IAK	Fri, Sep 25, 2020	53.58	54.38	53.58	54.38
3607	AMEX	IAK	Thu, Sep 24, 2020	53.65	54.70	53.14	54.01
3606	AMEX	IAK	Wed, Sep 23, 2020	55.68	55.77	53.89	53.89
3605	AMEX	IAK	Tue, Sep 22, 2020	55.86	56.18	55.25	55.26
3604	AMEX	IAK	Mon, Sep 21, 2020	57.02	57.02	54.90	55.88
3603	AMEX	IAK	Fri, Sep 18, 2020	57.34	57.82	57.12	57.12
3602	AMEX	IAK	Thu, Sep 17, 2020	57.04	57.37	56.90	57.33
3601	AMEX	IAK	Wed, Sep 16, 2020	57.20	58.21	57.20	57.60
3600	AMEX	IAK	Tue, Sep 15, 2020	57.94	57.99	57.08	57.09
3599	AMEX	IAK	Mon, Sep 14, 2020	57.98	58.30	57.96	58.21
3598	AMEX	IAK	Fri, Sep 11, 2020	57.16	57.81	57.06	57.50
3597	AMEX	IAK	Thu, Sep 10, 2020	58.22	58.23	57.28	57.28
3596	AMEX	IAK	Wed, Sep 9, 2020	57.95	58.49	57.95	58.11
3595	AMEX	IAK	Tue, Sep 8, 2020	58.49	58.49	57.00	57.45
3594	AMEX	IAK	Fri, Sep 4, 2020	59.18	59.38	58.84	59.04
3593	AMEX	IAK	Thu, Sep 3, 2020	59.54	60.17	58.29	58.54
3592	AMEX	IAK	Wed, Sep 2, 2020	58.81	59.41	58.81	59.41
3591	AMEX	IAK	Tue, Sep 1, 2020	58.59	58.78	58.27	58.53
3590	AMEX	IAK	Mon, Aug 31, 2020	58.56	58.67	58.41	58.61
3589	AMEX	IAK	Fri, Aug 28, 2020	59.51	59.51	58.90	59.16
3588	AMEX	IAK	Thu, Aug 27, 2020	59.08	59.65	59.08	59.32
3587	AMEX	IAK	Wed, Aug 26, 2020	58.58	58.58	58.13	58.14
3586	AMEX	IAK	Tue, Aug 25, 2020	59.08	59.08	58.48	58.64
3585	AMEX	IAK	Mon, Aug 24, 2020	57.49	58.55	57.37	58.55
3584	AMEX	IAK	Fri, Aug 21, 2020	57.91	57.91	57.20	57.27
3583	AMEX	IAK	Thu, Aug 20, 2020	57.48	58.09	57.25	57.82
3582	AMEX	IAK	Wed, Aug 19, 2020	58.39	58.56	58.14	58.14
3581	AMEX	IAK	Tue, Aug 18, 2020	58.68	58.76	58.29	58.29
3580	AMEX	IAK	Mon, Aug 17, 2020	59.59	59.59	58.54	58.56
3579	AMEX	IAK	Fri, Aug 14, 2020	59.24	59.84	59.24	59.50
3578	AMEX	IAK	Thu, Aug 13, 2020	59.23	59.54	58.61	59.41
3577	AMEX	IAK	Wed, Aug 12, 2020	60.95	60.95	59.49	59.52
3576	AMEX	IAK	Tue, Aug 11, 2020	61.25	61.61	60.20	60.22
3575	AMEX	IAK	Mon, Aug 10, 2020	59.60	60.21	59.46	60.04
3574	AMEX	IAK	Fri, Aug 7, 2020	57.26	59.25	57.26	59.25
3573	AMEX	IAK	Thu, Aug 6, 2020	58.24	58.25	57.55	57.55
3572	AMEX	IAK	Wed, Aug 5, 2020	57.97	58.26	57.97	58.15
3571	AMEX	IAK	Tue, Aug 4, 2020	57.32	57.32	56.93	56.93
3570	AMEX	IAK	Mon, Aug 3, 2020	57.20	58.00	57.20	57.63
3569	AMEX	IAK	Fri, Jul 31, 2020	57.35	57.35	56.62	57.34
3568	AMEX	IAK	Thu, Jul 30, 2020	56.90	57.48	56.38	57.17
3567	AMEX	IAK	Wed, Jul 29, 2020	57.45	58.14	57.09	58.09
3566	AMEX	IAK	Tue, Jul 28, 2020	57.04	57.39	57.04	57.09
3565	AMEX	IAK	Mon, Jul 27, 2020	57.70	57.70	57.18	57.42
3564	AMEX	IAK	Fri, Jul 24, 2020	58.42	58.55	57.96	58.09
3563	AMEX	IAK	Thu, Jul 23, 2020	58.55	58.89	58.32	58.56
3562	AMEX	IAK	Wed, Jul 22, 2020	57.81	58.43	57.68	58.43
3561	AMEX	IAK	Tue, Jul 21, 2020	57.97	58.42	57.71	57.87
3560	AMEX	IAK	Mon, Jul 20, 2020	57.10	57.45	57.00	57.17
3559	AMEX	IAK	Fri, Jul 17, 2020	57.94	57.94	57.35	57.72
3558	AMEX	IAK	Thu, Jul 16, 2020	56.66	58.26	56.66	57.86
3557	AMEX	IAK	Wed, Jul 15, 2020	57.32	57.32	56.35	57.07
3556	AMEX	IAK	Tue, Jul 14, 2020	54.71	55.82	54.71	55.78
3555	AMEX	IAK	Mon, Jul 13, 2020	55.00	55.26	54.30	54.58
3554	AMEX	IAK	Fri, Jul 10, 2020	53.10	54.47	52.98	54.47
3553	AMEX	IAK	Thu, Jul 9, 2020	54.25	54.25	52.27	52.53
3552	AMEX	IAK	Wed, Jul 8, 2020	53.45	54.17	53.39	54.05
3551	AMEX	IAK	Tue, Jul 7, 2020	54.32	54.50	53.43	53.58
3550	AMEX	IAK	Mon, Jul 6, 2020	54.47	55.64	54.41	54.76
3549	AMEX	IAK	Thu, Jul 2, 2020	55.35	55.46	53.74	53.77
3548	AMEX	IAK	Wed, Jul 1, 2020	54.69	55.11	53.86	53.86
3547	AMEX	IAK	Tue, Jun 30, 2020	53.75	55.07	53.75	55.01
3546	AMEX	IAK	Mon, Jun 29, 2020	53.70	54.18	53.24	53.79
3545	AMEX	IAK	Fri, Jun 26, 2020	54.05	54.21	52.72	52.98
3544	AMEX	IAK	Thu, Jun 25, 2020	53.18	54.65	53.18	54.65
3543	AMEX	IAK	Wed, Jun 24, 2020	54.39	54.48	53.32	53.50
3542	AMEX	IAK	Tue, Jun 23, 2020	56.00	56.19	55.58	55.58
3541	AMEX	IAK	Mon, Jun 22, 2020	55.26	55.68	54.87	55.38
3540	AMEX	IAK	Fri, Jun 19, 2020	57.15	57.15	55.26	55.70
3539	AMEX	IAK	Thu, Jun 18, 2020	55.50	56.59	55.50	56.31
3538	AMEX	IAK	Wed, Jun 17, 2020	56.77	56.95	55.94	55.94
3537	AMEX	IAK	Tue, Jun 16, 2020	58.19	58.19	56.20	56.56
3536	AMEX	IAK	Mon, Jun 15, 2020	53.30	56.16	53.30	55.94
3535	AMEX	IAK	Fri, Jun 12, 2020	56.10	56.10	53.98	55.01
3534	AMEX	IAK	Thu, Jun 11, 2020	55.92	56.59	53.94	54.01
3533	AMEX	IAK	Wed, Jun 10, 2020	60.61	60.61	58.50	58.62
3532	AMEX	IAK	Tue, Jun 9, 2020	61.20	61.21	60.51	60.91
3531	AMEX	IAK	Mon, Jun 8, 2020	61.70	62.44	61.50	62.44
3530	AMEX	IAK	Fri, Jun 5, 2020	62.06	62.06	60.10	60.75
3529	AMEX	IAK	Thu, Jun 4, 2020	56.70	58.09	56.15	58.09
3528	AMEX	IAK	Wed, Jun 3, 2020	55.74	57.11	55.74	56.75
3527	AMEX	IAK	Tue, Jun 2, 2020	53.86	55.19	53.86	54.88
3526	AMEX	IAK	Mon, Jun 1, 2020	53.74	54.34	53.59	54.15
3525	AMEX	IAK	Fri, May 29, 2020	53.84	54.19	53.18	53.83
3524	AMEX	IAK	Thu, May 28, 2020	55.37	55.37	54.31	54.41
3523	AMEX	IAK	Wed, May 27, 2020	55.86	55.86	54.36	54.76
3522	AMEX	IAK	Tue, May 26, 2020	53.08	53.91	53.08	53.14
3521	AMEX	IAK	Fri, May 22, 2020	51.11	51.58	50.90	51.48
3520	AMEX	IAK	Thu, May 21, 2020	50.75	51.48	50.55	51.34
3519	AMEX	IAK	Wed, May 20, 2020	50.00	50.58	50.00	50.24
3518	AMEX	IAK	Tue, May 19, 2020	50.15	50.29	49.37	49.37
3517	AMEX	IAK	Mon, May 18, 2020	49.41	50.72	49.41	50.32
3516	AMEX	IAK	Fri, May 15, 2020	46.47	47.75	46.36	47.74
3515	AMEX	IAK	Thu, May 14, 2020	45.50	47.22	44.48	47.19
3514	AMEX	IAK	Wed, May 13, 2020	48.25	48.25	46.25	46.42
3513	AMEX	IAK	Tue, May 12, 2020	50.59	50.59	48.56	48.57
3512	AMEX	IAK	Mon, May 11, 2020	50.25	50.53	49.54	50.19
3511	AMEX	IAK	Fri, May 8, 2020	50.34	50.92	49.91	50.91
3510	AMEX	IAK	Thu, May 7, 2020	49.37	50.41	49.37	49.72
3509	AMEX	IAK	Wed, May 6, 2020	49.93	49.93	48.08	48.08
3508	AMEX	IAK	Tue, May 5, 2020	50.05	50.87	49.99	50.00
3507	AMEX	IAK	Mon, May 4, 2020	48.89	49.68	48.89	49.56
3506	AMEX	IAK	Fri, May 1, 2020	51.68	51.68	49.65	49.67
3505	AMEX	IAK	Thu, Apr 30, 2020	53.50	53.50	51.98	51.99
3504	AMEX	IAK	Wed, Apr 29, 2020	53.48	54.33	53.27	54.06
3503	AMEX	IAK	Tue, Apr 28, 2020	52.67	53.16	52.32	52.36
3502	AMEX	IAK	Mon, Apr 27, 2020	50.75	51.85	50.63	51.71
3501	AMEX	IAK	Fri, Apr 24, 2020	49.54	50.17	49.03	50.05
3500	AMEX	IAK	Thu, Apr 23, 2020	49.80	50.50	49.32	49.32
3499	AMEX	IAK	Wed, Apr 22, 2020	50.70	50.70	49.77	49.92
3498	AMEX	IAK	Tue, Apr 21, 2020	50.05	50.85	49.85	49.85
3497	AMEX	IAK	Mon, Apr 20, 2020	52.35	52.35	51.11	51.63
3496	AMEX	IAK	Fri, Apr 17, 2020	52.25	52.80	51.69	52.80
3495	AMEX	IAK	Thu, Apr 16, 2020	50.58	50.91	50.00	50.22
3494	AMEX	IAK	Wed, Apr 15, 2020	52.34	52.34	51.25	51.25
3493	AMEX	IAK	Tue, Apr 14, 2020	54.49	54.75	53.42	54.06
3492	AMEX	IAK	Mon, Apr 13, 2020	55.28	55.28	52.85	53.04
3491	AMEX	IAK	Thu, Apr 9, 2020	53.05	55.40	53.05	54.85
3490	AMEX	IAK	Wed, Apr 8, 2020	50.83	52.21	50.10	51.97
3489	AMEX	IAK	Tue, Apr 7, 2020	51.24	52.43	50.08	50.08
3488	AMEX	IAK	Mon, Apr 6, 2020	47.85	49.26	47.83	49.10
3487	AMEX	IAK	Fri, Apr 3, 2020	47.05	47.20	45.55	46.06
3486	AMEX	IAK	Thu, Apr 2, 2020	46.23	48.24	46.20	47.14
3485	AMEX	IAK	Wed, Apr 1, 2020	47.55	47.81	46.27	46.66
3484	AMEX	IAK	Tue, Mar 31, 2020	51.61	51.61	49.52	49.57
3483	AMEX	IAK	Mon, Mar 30, 2020	49.41	51.36	48.59	51.36
3482	AMEX	IAK	Fri, Mar 27, 2020	49.20	51.28	48.64	49.48
3481	AMEX	IAK	Thu, Mar 26, 2020	48.56	50.97	48.18	50.97
3480	AMEX	IAK	Wed, Mar 25, 2020	45.73	49.85	45.10	47.60
3479	AMEX	IAK	Tue, Mar 24, 2020	43.01	46.25	42.93	45.74
3478	AMEX	IAK	Mon, Mar 23, 2020	42.14	42.41	40.27	41.64
3477	AMEX	IAK	Fri, Mar 20, 2020	44.29	45.35	43.05	43.05
3476	AMEX	IAK	Thu, Mar 19, 2020	42.77	45.00	42.10	44.17
3475	AMEX	IAK	Wed, Mar 18, 2020	44.75	45.89	41.06	43.76
3474	AMEX	IAK	Tue, Mar 17, 2020	46.83	48.51	45.41	48.48
3473	AMEX	IAK	Mon, Mar 16, 2020	47.82	49.76	46.27	46.27
3472	AMEX	IAK	Fri, Mar 13, 2020	51.63	53.38	49.33	53.13
3471	AMEX	IAK	Thu, Mar 12, 2020	51.55	53.00	49.90	49.90
3470	AMEX	IAK	Wed, Mar 11, 2020	57.85	58.18	55.85	56.48
3469	AMEX	IAK	Tue, Mar 10, 2020	59.62	59.70	57.36	59.70
3468	AMEX	IAK	Mon, Mar 9, 2020	57.75	60.00	56.18	57.63
3467	AMEX	IAK	Fri, Mar 6, 2020	63.58	63.58	62.11	63.52
3466	AMEX	IAK	Thu, Mar 5, 2020	65.37	65.57	64.40	64.61
3465	AMEX	IAK	Wed, Mar 4, 2020	66.05	67.64	65.50	67.64
3464	AMEX	IAK	Tue, Mar 3, 2020	66.67	67.62	64.88	65.24
3463	AMEX	IAK	Mon, Mar 2, 2020	63.74	67.26	63.74	67.26
3462	AMEX	IAK	Fri, Feb 28, 2020	64.19	64.32	62.88	63.68
3461	AMEX	IAK	Thu, Feb 27, 2020	68.52	68.76	66.51	66.51
3460	AMEX	IAK	Wed, Feb 26, 2020	70.37	71.01	69.53	69.53
3459	AMEX	IAK	Tue, Feb 25, 2020	72.00	72.01	70.02	70.20
3458	AMEX	IAK	Mon, Feb 24, 2020	72.68	72.94	71.91	72.16
3457	AMEX	IAK	Fri, Feb 21, 2020	74.56	74.56	74.26	74.37
3456	AMEX	IAK	Thu, Feb 20, 2020	74.95	74.95	74.39	74.78
3455	AMEX	IAK	Wed, Feb 19, 2020	74.62	75.08	74.62	74.90
3454	AMEX	IAK	Tue, Feb 18, 2020	75.35	75.35	74.60	74.90
3453	AMEX	IAK	Fri, Feb 14, 2020	75.21	75.37	75.00	75.29
3452	AMEX	IAK	Thu, Feb 13, 2020	75.24	75.66	75.11	75.45
3451	AMEX	IAK	Wed, Feb 12, 2020	75.43	75.64	75.30	75.33
3450	AMEX	IAK	Tue, Feb 11, 2020	75.22	75.83	75.22	75.64
3449	AMEX	IAK	Mon, Feb 10, 2020	74.74	75.02	74.73	75.02
3448	AMEX	IAK	Fri, Feb 7, 2020	74.68	74.87	74.62	74.77
3447	AMEX	IAK	Thu, Feb 6, 2020	74.99	75.10	74.87	74.87
3446	AMEX	IAK	Wed, Feb 5, 2020	73.77	74.67	73.77	74.67
3445	AMEX	IAK	Tue, Feb 4, 2020	72.54	73.10	72.54	72.59
3444	AMEX	IAK	Mon, Feb 3, 2020	71.75	72.41	71.75	72.19
3443	AMEX	IAK	Fri, Jan 31, 2020	72.62	72.62	71.49	71.49
3442	AMEX	IAK	Thu, Jan 30, 2020	71.75	72.68	71.33	72.68
3441	AMEX	IAK	Wed, Jan 29, 2020	71.93	72.13	71.77	71.77
3440	AMEX	IAK	Tue, Jan 28, 2020	71.24	71.81	71.24	71.62
3439	AMEX	IAK	Mon, Jan 27, 2020	70.64	71.17	70.64	70.91
3438	AMEX	IAK	Fri, Jan 24, 2020	72.30	72.30	71.52	71.90
3437	AMEX	IAK	Thu, Jan 23, 2020	72.16	72.28	71.60	72.16
3436	AMEX	IAK	Wed, Jan 22, 2020	72.67	72.74	72.57	72.65
3435	AMEX	IAK	Tue, Jan 21, 2020	72.34	72.89	72.34	72.44
3434	AMEX	IAK	Fri, Jan 17, 2020	72.44	73.09	72.44	73.09
3433	AMEX	IAK	Thu, Jan 16, 2020	72.30	72.35	72.30	72.35
3432	AMEX	IAK	Wed, Jan 15, 2020	71.50	71.97	71.50	71.70
3431	AMEX	IAK	Tue, Jan 14, 2020	71.90	72.05	71.61	71.64
3430	AMEX	IAK	Mon, Jan 13, 2020	71.60	71.76	71.60	71.76
3429	AMEX	IAK	Fri, Jan 10, 2020	71.92	72.04	71.43	71.50
3428	AMEX	IAK	Thu, Jan 9, 2020	71.86	72.06	71.86	72.06
3427	AMEX	IAK	Wed, Jan 8, 2020	70.89	72.00	70.89	71.38
3426	AMEX	IAK	Tue, Jan 7, 2020	71.08	71.32	71.08	71.23
3425	AMEX	IAK	Mon, Jan 6, 2020	71.20	71.68	71.20	71.66
3424	AMEX	IAK	Fri, Jan 3, 2020	71.30	71.62	71.17	71.62
3423	AMEX	IAK	Thu, Jan 2, 2020	71.56	71.88	71.34	71.88
3422	AMEX	IAK	Tue, Dec 31, 2019	71.63	71.63	71.13	71.33
3421	AMEX	IAK	Mon, Dec 30, 2019	71.07	71.17	71.07	71.08
3420	AMEX	IAK	Fri, Dec 27, 2019	71.10	71.10	71.06	71.06
3419	AMEX	IAK	Thu, Dec 26, 2019	71.14	71.14	70.91	70.95
3418	AMEX	IAK	Tue, Dec 24, 2019	70.62	70.99	70.62	70.90
3417	AMEX	IAK	Mon, Dec 23, 2019	71.67	71.67	70.84	70.93
3416	AMEX	IAK	Fri, Dec 20, 2019	71.81	72.02	71.64	71.64
3415	AMEX	IAK	Thu, Dec 19, 2019	71.33	71.40	71.33	71.39
3414	AMEX	IAK	Wed, Dec 18, 2019	71.68	71.80	71.42	71.42
3413	AMEX	IAK	Tue, Dec 17, 2019	71.54	71.82	71.54	71.74
3412	AMEX	IAK	Mon, Dec 16, 2019	71.65	71.65	71.26	71.34
3411	AMEX	IAK	Fri, Dec 13, 2019	71.46	71.76	71.29	71.44
3410	AMEX	IAK	Thu, Dec 12, 2019	70.88	71.69	70.88	71.62
3409	AMEX	IAK	Wed, Dec 11, 2019	70.46	70.70	70.29	70.56
3408	AMEX	IAK	Tue, Dec 10, 2019	70.93	70.93	70.89	70.89
3407	AMEX	IAK	Mon, Dec 9, 2019	70.70	71.14	70.70	71.09
3406	AMEX	IAK	Fri, Dec 6, 2019	70.76	70.99	70.72	70.93
3405	AMEX	IAK	Thu, Dec 5, 2019	70.08	70.18	70.01	70.11
3404	AMEX	IAK	Wed, Dec 4, 2019	70.04	70.30	69.99	70.01
3403	AMEX	IAK	Tue, Dec 3, 2019	69.52	69.60	69.29	69.56
3402	AMEX	IAK	Mon, Dec 2, 2019	71.41	71.41	70.51	70.51
3401	AMEX	IAK	Fri, Nov 29, 2019	71.65	71.65	71.39	71.39
3400	AMEX	IAK	Wed, Nov 27, 2019	71.73	71.76	71.52	71.70
3399	AMEX	IAK	Tue, Nov 26, 2019	71.10	71.49	71.07	71.47
3398	AMEX	IAK	Mon, Nov 25, 2019	70.84	70.99	70.83	70.91
3397	AMEX	IAK	Fri, Nov 22, 2019	70.31	70.68	70.31	70.67
3396	AMEX	IAK	Thu, Nov 21, 2019	70.15	70.35	70.11	70.24
3395	AMEX	IAK	Wed, Nov 20, 2019	70.66	70.82	70.39	70.78
3394	AMEX	IAK	Tue, Nov 19, 2019	71.02	71.14	70.95	70.95
3393	AMEX	IAK	Mon, Nov 18, 2019	70.76	70.82	70.54	70.82
3392	AMEX	IAK	Fri, Nov 15, 2019	70.86	70.86	70.73	70.79
3391	AMEX	IAK	Thu, Nov 14, 2019	70.53	71.02	70.53	70.89
3390	AMEX	IAK	Wed, Nov 13, 2019	70.74	71.06	70.74	70.92
3389	AMEX	IAK	Tue, Nov 12, 2019	71.21	71.26	71.15	71.22
3388	AMEX	IAK	Mon, Nov 11, 2019	70.50	71.01	70.50	70.97
3387	AMEX	IAK	Fri, Nov 8, 2019	71.00	71.04	71.00	71.02
3386	AMEX	IAK	Thu, Nov 7, 2019	70.85	71.27	70.85	70.94
3385	AMEX	IAK	Wed, Nov 6, 2019	70.14	70.67	70.14	70.67
3384	AMEX	IAK	Tue, Nov 5, 2019	69.60	70.04	69.60	69.91
3383	AMEX	IAK	Mon, Nov 4, 2019	70.03	70.06	69.53	69.64
3382	AMEX	IAK	Fri, Nov 1, 2019	69.54	69.82	69.50	69.66
3381	AMEX	IAK	Thu, Oct 31, 2019	69.44	69.44	68.85	69.37
3380	AMEX	IAK	Wed, Oct 30, 2019	69.16	69.73	68.97	69.58
3379	AMEX	IAK	Tue, Oct 29, 2019	68.89	69.42	68.87	69.39
3378	AMEX	IAK	Mon, Oct 28, 2019	69.57	69.57	69.15	69.15
3377	AMEX	IAK	Fri, Oct 25, 2019	69.46	69.46	68.97	69.17
3376	AMEX	IAK	Thu, Oct 24, 2019	69.74	69.74	69.35	69.61
3375	AMEX	IAK	Wed, Oct 23, 2019	69.63	69.64	69.37	69.63
3374	AMEX	IAK	Tue, Oct 22, 2019	70.10	70.10	69.30	69.38
3373	AMEX	IAK	Mon, Oct 21, 2019	70.57	70.72	70.57	70.66
3372	AMEX	IAK	Fri, Oct 18, 2019	70.10	70.21	70.07	70.21
3371	AMEX	IAK	Thu, Oct 17, 2019	70.29	70.29	69.98	70.02
3370	AMEX	IAK	Wed, Oct 16, 2019	70.09	70.20	69.87	70.19
3369	AMEX	IAK	Tue, Oct 15, 2019	70.58	70.79	70.58	70.58
3368	AMEX	IAK	Mon, Oct 14, 2019	70.24	70.36	70.21	70.27
3367	AMEX	IAK	Fri, Oct 11, 2019	70.79	70.81	70.20	70.20
3366	AMEX	IAK	Thu, Oct 10, 2019	69.66	69.91	69.60	69.65
3365	AMEX	IAK	Wed, Oct 9, 2019	69.06	69.45	69.06	69.30
3364	AMEX	IAK	Tue, Oct 8, 2019	69.25	69.29	68.78	68.78
3363	AMEX	IAK	Mon, Oct 7, 2019	70.85	70.85	70.26	70.36
3362	AMEX	IAK	Fri, Oct 4, 2019	69.91	70.95	69.91	70.95
3361	AMEX	IAK	Thu, Oct 3, 2019	69.26	69.44	68.77	69.44
3360	AMEX	IAK	Wed, Oct 2, 2019	69.92	69.92	68.97	69.21
3359	AMEX	IAK	Tue, Oct 1, 2019	72.23	72.23	70.61	70.61
3358	AMEX	IAK	Mon, Sep 30, 2019	72.06	72.15	71.92	72.04
3357	AMEX	IAK	Fri, Sep 27, 2019	71.69	72.10	71.69	71.85
3356	AMEX	IAK	Thu, Sep 26, 2019	71.69	72.08	71.68	71.99
3355	AMEX	IAK	Wed, Sep 25, 2019	71.78	72.03	71.78	71.93
3354	AMEX	IAK	Tue, Sep 24, 2019	72.01	72.02	71.60	71.75
3353	AMEX	IAK	Mon, Sep 23, 2019	71.96	72.39	71.79	71.82
3352	AMEX	IAK	Fri, Sep 20, 2019	72.22	72.43	71.85	71.98
3351	AMEX	IAK	Thu, Sep 19, 2019	72.22	72.86	72.22	72.23
3350	AMEX	IAK	Wed, Sep 18, 2019	71.90	72.30	71.81	72.25
3349	AMEX	IAK	Tue, Sep 17, 2019	71.45	71.92	71.45	71.92
3348	AMEX	IAK	Mon, Sep 16, 2019	70.95	71.43	70.95	71.42
3347	AMEX	IAK	Fri, Sep 13, 2019	71.92	71.92	71.45	71.62
3346	AMEX	IAK	Thu, Sep 12, 2019	71.31	71.81	71.11	71.77
3345	AMEX	IAK	Wed, Sep 11, 2019	71.06	71.40	70.92	71.40
3344	AMEX	IAK	Tue, Sep 10, 2019	70.86	71.00	70.57	71.00
3343	AMEX	IAK	Mon, Sep 9, 2019	70.62	71.11	70.62	71.02
3342	AMEX	IAK	Fri, Sep 6, 2019	70.89	71.17	70.82	70.82
3341	AMEX	IAK	Thu, Sep 5, 2019	70.19	70.87	70.19	70.44
3340	AMEX	IAK	Wed, Sep 4, 2019	69.16	69.71	69.16	69.71
3339	AMEX	IAK	Tue, Sep 3, 2019	68.34	68.82	68.34	68.82
3338	AMEX	IAK	Fri, Aug 30, 2019	68.98	68.98	68.75	68.93
3337	AMEX	IAK	Thu, Aug 29, 2019	68.81	69.02	68.62	68.79
3336	AMEX	IAK	Wed, Aug 28, 2019	67.65	68.41	67.65	68.20
3335	AMEX	IAK	Tue, Aug 27, 2019	68.68	69.03	67.94	68.19
3334	AMEX	IAK	Mon, Aug 26, 2019	68.06	68.57	68.06	68.57
3333	AMEX	IAK	Fri, Aug 23, 2019	69.45	69.80	67.73	67.73
3332	AMEX	IAK	Thu, Aug 22, 2019	69.45	69.88	69.45	69.75
3331	AMEX	IAK	Wed, Aug 21, 2019	69.62	69.62	69.29	69.40
3330	AMEX	IAK	Tue, Aug 20, 2019	69.56	69.85	69.26	69.26
3329	AMEX	IAK	Mon, Aug 19, 2019	70.31	70.31	70.09	70.16
3328	AMEX	IAK	Fri, Aug 16, 2019	68.79	69.72	68.79	69.68
3327	AMEX	IAK	Thu, Aug 15, 2019	68.24	68.73	68.24	68.73
3326	AMEX	IAK	Wed, Aug 14, 2019	69.49	69.89	68.18	68.31
3325	AMEX	IAK	Tue, Aug 13, 2019	69.99	70.88	69.99	70.67
3324	AMEX	IAK	Mon, Aug 12, 2019	70.51	70.80	69.52	69.70
3323	AMEX	IAK	Fri, Aug 9, 2019	71.01	71.07	70.49	70.95
3322	AMEX	IAK	Thu, Aug 8, 2019	70.27	71.01	70.27	71.00
3321	AMEX	IAK	Wed, Aug 7, 2019	68.89	69.98	68.05	69.68
3320	AMEX	IAK	Tue, Aug 6, 2019	68.45	69.51	68.35	69.50
3319	AMEX	IAK	Mon, Aug 5, 2019	69.15	69.21	67.78	68.28
3318	AMEX	IAK	Fri, Aug 2, 2019	70.27	70.39	69.79	70.10
3317	AMEX	IAK	Thu, Aug 1, 2019	71.73	71.73	70.25	70.35
3316	AMEX	IAK	Wed, Jul 31, 2019	72.26	72.66	71.65	71.95
3315	AMEX	IAK	Tue, Jul 30, 2019	72.17	72.17	72.00	72.14
3314	AMEX	IAK	Mon, Jul 29, 2019	72.66	72.82	71.96	72.12
3313	AMEX	IAK	Fri, Jul 26, 2019	72.07	72.77	71.90	72.77
3312	AMEX	IAK	Thu, Jul 25, 2019	72.05	72.28	72.05	72.19
3311	AMEX	IAK	Wed, Jul 24, 2019	71.55	72.39	71.55	72.38
3310	AMEX	IAK	Tue, Jul 23, 2019	71.64	71.73	71.19	71.69
3309	AMEX	IAK	Mon, Jul 22, 2019	71.59	71.73	71.41	71.45
3308	AMEX	IAK	Fri, Jul 19, 2019	72.48	72.48	71.72	71.72
3307	AMEX	IAK	Thu, Jul 18, 2019	71.86	72.26	71.86	72.25
3306	AMEX	IAK	Wed, Jul 17, 2019	72.14	72.21	71.89	71.92
3305	AMEX	IAK	Tue, Jul 16, 2019	72.85	72.97	72.72	72.84
3304	AMEX	IAK	Mon, Jul 15, 2019	72.98	72.98	72.65	72.83
3303	AMEX	IAK	Fri, Jul 12, 2019	72.65	72.90	72.27	72.90
3302	AMEX	IAK	Thu, Jul 11, 2019	72.41	72.41	72.04	72.29
3301	AMEX	IAK	Wed, Jul 10, 2019	72.67	72.93	72.32	72.39
3300	AMEX	IAK	Tue, Jul 9, 2019	72.15	72.58	72.15	72.58
3299	AMEX	IAK	Mon, Jul 8, 2019	72.49	72.61	72.24	72.49
3298	AMEX	IAK	Fri, Jul 5, 2019	72.65	72.67	72.25	72.67
3297	AMEX	IAK	Wed, Jul 3, 2019	72.00	72.66	72.00	72.51
3296	AMEX	IAK	Tue, Jul 2, 2019	72.03	72.03	71.45	71.66
3295	AMEX	IAK	Mon, Jul 1, 2019	71.82	71.82	71.08	71.67
3294	AMEX	IAK	Fri, Jun 28, 2019	70.50	70.71	70.42	70.71
3293	AMEX	IAK	Thu, Jun 27, 2019	69.55	70.03	69.55	70.03
3292	AMEX	IAK	Wed, Jun 26, 2019	70.34	70.37	69.39	69.39
3291	AMEX	IAK	Tue, Jun 25, 2019	70.49	70.72	70.38	70.40
3290	AMEX	IAK	Mon, Jun 24, 2019	70.75	71.15	70.59	70.60
3289	AMEX	IAK	Fri, Jun 21, 2019	71.26	71.51	70.76	70.76
3288	AMEX	IAK	Thu, Jun 20, 2019	70.80	71.37	70.58	71.37
3287	AMEX	IAK	Wed, Jun 19, 2019	70.52	70.80	70.52	70.65
3286	AMEX	IAK	Tue, Jun 18, 2019	69.91	70.55	69.91	70.40
3285	AMEX	IAK	Mon, Jun 17, 2019	70.65	70.67	69.98	69.98
3284	AMEX	IAK	Fri, Jun 14, 2019	70.61	70.98	70.29	70.65
3283	AMEX	IAK	Thu, Jun 13, 2019	70.26	70.47	70.13	70.38
3282	AMEX	IAK	Wed, Jun 12, 2019	70.44	70.44	70.14	70.14
3281	AMEX	IAK	Tue, Jun 11, 2019	70.88	70.88	70.20	70.33
3280	AMEX	IAK	Mon, Jun 10, 2019	70.82	70.88	70.36	70.39
3279	AMEX	IAK	Fri, Jun 7, 2019	70.50	70.76	70.48	70.48
3278	AMEX	IAK	Thu, Jun 6, 2019	70.87	70.87	70.18	70.38
3277	AMEX	IAK	Wed, Jun 5, 2019	69.66	70.25	69.48	70.25
3276	AMEX	IAK	Tue, Jun 4, 2019	69.10	69.63	69.10	69.63
3275	AMEX	IAK	Mon, Jun 3, 2019	67.51	68.62	67.51	68.62
3274	AMEX	IAK	Fri, May 31, 2019	67.56	67.85	67.32	67.50
3273	AMEX	IAK	Thu, May 30, 2019	68.46	68.71	68.00	68.16
3272	AMEX	IAK	Wed, May 29, 2019	67.91	68.23	67.48	68.23
3271	AMEX	IAK	Tue, May 28, 2019	69.13	69.13	68.21	68.21
3270	AMEX	IAK	Fri, May 24, 2019	68.67	69.06	68.67	69.06
3269	AMEX	IAK	Thu, May 23, 2019	68.56	68.56	68.32	68.44
3268	AMEX	IAK	Wed, May 22, 2019	69.06	69.50	68.94	69.44
3267	AMEX	IAK	Tue, May 21, 2019	69.21	69.35	69.14	69.22
3266	AMEX	IAK	Mon, May 20, 2019	68.91	68.91	68.47	68.66
3265	AMEX	IAK	Fri, May 17, 2019	68.44	68.82	68.44	68.45
3264	AMEX	IAK	Thu, May 16, 2019	68.28	69.11	68.28	68.77
3263	AMEX	IAK	Wed, May 15, 2019	67.58	68.20	67.58	68.13
3262	AMEX	IAK	Tue, May 14, 2019	67.41	68.19	67.41	67.83
3261	AMEX	IAK	Mon, May 13, 2019	67.33	67.33	66.58	66.94
3260	AMEX	IAK	Fri, May 10, 2019	67.20	68.37	67.20	68.28
3259	AMEX	IAK	Thu, May 9, 2019	67.12	67.71	67.00	67.71
3258	AMEX	IAK	Wed, May 8, 2019	67.43	68.26	67.43	67.67
3257	AMEX	IAK	Tue, May 7, 2019	68.18	68.18	67.69	67.69
3256	AMEX	IAK	Mon, May 6, 2019	67.41	68.37	67.41	68.22
3255	AMEX	IAK	Fri, May 3, 2019	67.84	68.31	67.84	68.31
3254	AMEX	IAK	Thu, May 2, 2019	68.28	68.28	67.79	67.79
3253	AMEX	IAK	Wed, May 1, 2019	68.35	68.35	67.73	67.73
3252	AMEX	IAK	Tue, Apr 30, 2019	67.88	68.31	67.60	68.31
3251	AMEX	IAK	Mon, Apr 29, 2019	67.67	67.89	67.58	67.80
3250	AMEX	IAK	Fri, Apr 26, 2019	66.51	67.15	66.51	67.15
3249	AMEX	IAK	Thu, Apr 25, 2019	66.13	66.65	65.83	66.61
3248	AMEX	IAK	Wed, Apr 24, 2019	66.10	66.54	66.10	66.39
3247	AMEX	IAK	Tue, Apr 23, 2019	65.80	66.54	65.80	66.36
3246	AMEX	IAK	Mon, Apr 22, 2019	65.98	65.98	65.75	65.88
3245	AMEX	IAK	Thu, Apr 18, 2019	66.66	66.67	66.17	66.17
3244	AMEX	IAK	Wed, Apr 17, 2019	66.58	66.70	66.16	66.18
3243	AMEX	IAK	Tue, Apr 16, 2019	66.31	66.83	66.31	66.81
3242	AMEX	IAK	Mon, Apr 15, 2019	65.77	65.83	65.57	65.62
3241	AMEX	IAK	Fri, Apr 12, 2019	65.80	66.00	65.80	65.94
3240	AMEX	IAK	Thu, Apr 11, 2019	64.87	65.30	64.87	65.30
3239	AMEX	IAK	Wed, Apr 10, 2019	64.18	64.67	64.18	64.67
3238	AMEX	IAK	Tue, Apr 9, 2019	64.45	64.45	64.02	64.03
3237	AMEX	IAK	Mon, Apr 8, 2019	64.68	64.81	64.54	64.70
3236	AMEX	IAK	Fri, Apr 5, 2019	64.85	64.86	64.77	64.83
3235	AMEX	IAK	Thu, Apr 4, 2019	64.34	64.51	64.34	64.51
3234	AMEX	IAK	Wed, Apr 3, 2019	64.07	64.41	64.07	64.32
3233	AMEX	IAK	Tue, Apr 2, 2019	64.64	64.64	64.14	64.15
3232	AMEX	IAK	Mon, Apr 1, 2019	64.28	64.69	64.28	64.68
3231	AMEX	IAK	Fri, Mar 29, 2019	63.83	63.83	63.55	63.62
3230	AMEX	IAK	Thu, Mar 28, 2019	63.56	63.71	62.94	63.50
3229	AMEX	IAK	Wed, Mar 27, 2019	63.37	63.66	63.22	63.50
3228	AMEX	IAK	Tue, Mar 26, 2019	63.25	63.33	62.95	63.31
3227	AMEX	IAK	Mon, Mar 25, 2019	62.85	63.04	62.73	62.83
3226	AMEX	IAK	Fri, Mar 22, 2019	63.38	63.47	62.81	62.95
3225	AMEX	IAK	Thu, Mar 21, 2019	62.88	63.89	62.88	63.81
3224	AMEX	IAK	Wed, Mar 20, 2019	64.24	64.24	63.20	63.20
3223	AMEX	IAK	Tue, Mar 19, 2019	65.38	65.60	64.61	64.25
3222	AMEX	IAK	Mon, Mar 18, 2019	64.87	65.45	64.87	65.23
3221	AMEX	IAK	Fri, Mar 15, 2019	64.70	65.18	64.68	64.86
3220	AMEX	IAK	Thu, Mar 14, 2019	64.17	64.50	64.17	64.47
3219	AMEX	IAK	Wed, Mar 13, 2019	64.25	64.51	64.24	64.24
3218	AMEX	IAK	Tue, Mar 12, 2019	64.26	64.29	64.12	64.12
3217	AMEX	IAK	Mon, Mar 11, 2019	63.69	63.92	63.55	63.91
3216	AMEX	IAK	Fri, Mar 8, 2019	63.00	63.42	62.83	63.42
3215	AMEX	IAK	Thu, Mar 7, 2019	63.90	63.90	63.35	63.50
3214	AMEX	IAK	Wed, Mar 6, 2019	64.77	64.86	64.04	64.09
3213	AMEX	IAK	Tue, Mar 5, 2019	64.98	64.98	64.49	64.74
3212	AMEX	IAK	Mon, Mar 4, 2019	65.10	65.47	64.49	64.81
3211	AMEX	IAK	Fri, Mar 1, 2019	65.25	65.25	64.83	65.06
3210	AMEX	IAK	Thu, Feb 28, 2019	64.71	64.88	64.56	64.80
3209	AMEX	IAK	Wed, Feb 27, 2019	64.67	64.74	64.51	64.67
3208	AMEX	IAK	Tue, Feb 26, 2019	64.55	65.14	64.55	64.77
3207	AMEX	IAK	Mon, Feb 25, 2019	64.92	65.26	64.86	64.88
3206	AMEX	IAK	Fri, Feb 22, 2019	64.73	64.82	64.54	64.67
3205	AMEX	IAK	Thu, Feb 21, 2019	64.88	64.97	64.32	64.60
3204	AMEX	IAK	Wed, Feb 20, 2019	64.28	64.85	64.28	64.77
3203	AMEX	IAK	Tue, Feb 19, 2019	63.80	64.50	63.80	64.46
3202	AMEX	IAK	Fri, Feb 15, 2019	63.38	64.03	63.38	64.03
3201	AMEX	IAK	Thu, Feb 14, 2019	63.40	63.40	62.93	62.93
3200	AMEX	IAK	Wed, Feb 13, 2019	63.69	64.03	63.69	63.83
3199	AMEX	IAK	Tue, Feb 12, 2019	63.25	63.60	63.25	63.49
3198	AMEX	IAK	Mon, Feb 11, 2019	62.43	62.62	62.11	62.62
3197	AMEX	IAK	Fri, Feb 8, 2019	62.36	62.45	61.68	62.30
3196	AMEX	IAK	Thu, Feb 7, 2019	62.55	62.83	62.04	62.58
3195	AMEX	IAK	Wed, Feb 6, 2019	62.72	62.92	62.69	62.92
3194	AMEX	IAK	Tue, Feb 5, 2019	62.84	62.92	62.57	62.89
3193	AMEX	IAK	Mon, Feb 4, 2019	62.57	62.74	62.33	62.74
3192	AMEX	IAK	Fri, Feb 1, 2019	62.37	62.64	62.18	62.64
3191	AMEX	IAK	Thu, Jan 31, 2019	61.41	62.28	61.41	62.28
3190	AMEX	IAK	Wed, Jan 30, 2019	61.38	61.85	60.99	61.61
3189	AMEX	IAK	Tue, Jan 29, 2019	61.23	61.38	61.16	61.16
3188	AMEX	IAK	Mon, Jan 28, 2019	61.52	61.52	61.07	61.46
3187	AMEX	IAK	Fri, Jan 25, 2019	61.94	62.03	61.68	61.68
3186	AMEX	IAK	Thu, Jan 24, 2019	61.54	61.62	61.10	61.44
3185	AMEX	IAK	Wed, Jan 23, 2019	61.45	61.45	60.74	61.34
3184	AMEX	IAK	Tue, Jan 22, 2019	61.97	61.97	60.97	60.97
3183	AMEX	IAK	Fri, Jan 18, 2019	61.49	61.93	61.39	61.83
3182	AMEX	IAK	Thu, Jan 17, 2019	60.70	61.30	60.64	61.13
3181	AMEX	IAK	Wed, Jan 16, 2019	60.47	60.95	60.33	60.89
3180	AMEX	IAK	Tue, Jan 15, 2019	59.63	60.11	59.63	60.10
3179	AMEX	IAK	Mon, Jan 14, 2019	59.07	59.83	59.07	59.70
3178	AMEX	IAK	Fri, Jan 11, 2019	59.13	59.53	58.98	59.45
3177	AMEX	IAK	Thu, Jan 10, 2019	58.78	59.52	58.78	59.50
3176	AMEX	IAK	Wed, Jan 9, 2019	58.98	59.16	58.61	59.05
3175	AMEX	IAK	Tue, Jan 8, 2019	58.81	58.81	58.12	58.48
3174	AMEX	IAK	Mon, Jan 7, 2019	58.17	58.96	58.17	58.36
3173	AMEX	IAK	Fri, Jan 4, 2019	57.85	58.45	57.71	58.44
3172	AMEX	IAK	Thu, Jan 3, 2019	57.37	57.45	56.75	56.75
3171	AMEX	IAK	Wed, Jan 2, 2019	57.39	57.63	57.39	57.55
3170	AMEX	IAK	Mon, Dec 31, 2018	57.27	57.79	57.27	57.72
3169	AMEX	IAK	Fri, Dec 28, 2018	57.59	57.79	57.11	57.19
3168	AMEX	IAK	Thu, Dec 27, 2018	55.95	57.40	55.54	57.40
3167	AMEX	IAK	Wed, Dec 26, 2018	54.59	56.68	54.11	56.68
3166	AMEX	IAK	Mon, Dec 24, 2018	55.27	55.54	54.51	54.51
3165	AMEX	IAK	Fri, Dec 21, 2018	56.49	57.05	55.81	55.85
3164	AMEX	IAK	Thu, Dec 20, 2018	56.72	57.21	56.23	56.31
3163	AMEX	IAK	Wed, Dec 19, 2018	57.18	58.34	56.91	57.03
3162	AMEX	IAK	Tue, Dec 18, 2018	57.30	57.89	56.90	57.26
3161	AMEX	IAK	Mon, Dec 17, 2018	57.44	58.05	56.94	57.08
3160	AMEX	IAK	Fri, Dec 14, 2018	58.00	58.53	57.86	57.65
3159	AMEX	IAK	Thu, Dec 13, 2018	58.47	58.51	58.27	58.51
3158	AMEX	IAK	Wed, Dec 12, 2018	58.74	59.06	58.59	58.59
3157	AMEX	IAK	Tue, Dec 11, 2018	59.43	59.57	58.03	58.19
3156	AMEX	IAK	Mon, Dec 10, 2018	59.24	59.24	57.81	58.73
3155	AMEX	IAK	Fri, Dec 7, 2018	59.91	60.71	59.07	59.32
3154	AMEX	IAK	Thu, Dec 6, 2018	60.64	60.64	59.06	59.62
3153	AMEX	IAK	Tue, Dec 4, 2018	62.73	62.73	61.30	61.30
3152	AMEX	IAK	Mon, Dec 3, 2018	63.95	63.95	62.64	62.64
3151	AMEX	IAK	Fri, Nov 30, 2018	63.04	63.04	62.59	62.59
3150	AMEX	IAK	Thu, Nov 29, 2018	62.81	63.07	62.65	63.07
3149	AMEX	IAK	Wed, Nov 28, 2018	61.80	62.57	61.66	62.57
3148	AMEX	IAK	Tue, Nov 27, 2018	62.00	62.00	61.67	61.67
3147	AMEX	IAK	Mon, Nov 26, 2018	62.36	62.44	61.96	62.19
3146	AMEX	IAK	Fri, Nov 23, 2018	61.50	61.73	61.50	61.73
3145	AMEX	IAK	Wed, Nov 21, 2018	61.95	62.38	61.95	62.02
3144	AMEX	IAK	Tue, Nov 20, 2018	61.65	61.78	61.37	61.62
3143	AMEX	IAK	Mon, Nov 19, 2018	62.49	62.49	61.83	62.14
3142	AMEX	IAK	Fri, Nov 16, 2018	61.83	62.28	61.78	62.28
3141	AMEX	IAK	Thu, Nov 15, 2018	61.07	62.19	61.07	61.98
3140	AMEX	IAK	Wed, Nov 14, 2018	63.09	63.09	61.34	61.57
3139	AMEX	IAK	Tue, Nov 13, 2018	62.76	63.32	62.76	62.76
3138	AMEX	IAK	Mon, Nov 12, 2018	63.89	63.89	62.83	62.83
3137	AMEX	IAK	Fri, Nov 9, 2018	63.97	63.97	63.56	63.86
3136	AMEX	IAK	Thu, Nov 8, 2018	64.24	64.24	63.91	63.91
3135	AMEX	IAK	Wed, Nov 7, 2018	63.24	64.09	63.24	64.09
3134	AMEX	IAK	Tue, Nov 6, 2018	62.64	63.14	62.62	62.94
3133	AMEX	IAK	Mon, Nov 5, 2018	62.39	62.67	62.34	62.55
3132	AMEX	IAK	Fri, Nov 2, 2018	62.12	62.12	61.05	61.52
3131	AMEX	IAK	Thu, Nov 1, 2018	61.26	61.45	61.26	61.45
3130	AMEX	IAK	Wed, Oct 31, 2018	61.43	62.20	61.35	61.35
3129	AMEX	IAK	Tue, Oct 30, 2018	59.98	60.85	59.83	60.85
3128	AMEX	IAK	Mon, Oct 29, 2018	60.34	60.89	59.56	59.56
3127	AMEX	IAK	Fri, Oct 26, 2018	59.70	60.17	59.09	59.72
3126	AMEX	IAK	Thu, Oct 25, 2018	59.90	60.68	59.90	60.21
3125	AMEX	IAK	Wed, Oct 24, 2018	61.39	61.39	59.57	59.63
3124	AMEX	IAK	Tue, Oct 23, 2018	61.20	61.46	60.75	61.36
3123	AMEX	IAK	Mon, Oct 22, 2018	62.98	62.98	62.17	62.17
3122	AMEX	IAK	Fri, Oct 19, 2018	62.86	63.18	62.83	62.93
3121	AMEX	IAK	Thu, Oct 18, 2018	63.28	63.63	62.76	62.93
3120	AMEX	IAK	Wed, Oct 17, 2018	62.87	63.86	62.87	63.48
3119	AMEX	IAK	Tue, Oct 16, 2018	62.42	62.91	62.11	62.87
3118	AMEX	IAK	Mon, Oct 15, 2018	62.32	62.67	62.20	62.34
3117	AMEX	IAK	Fri, Oct 12, 2018	63.59	63.59	61.37	62.55
3116	AMEX	IAK	Thu, Oct 11, 2018	64.93	64.93	62.69	62.75
3115	AMEX	IAK	Wed, Oct 10, 2018	66.94	66.96	65.19	65.19
3114	AMEX	IAK	Tue, Oct 9, 2018	66.59	67.18	66.59	67.11
3113	AMEX	IAK	Mon, Oct 8, 2018	66.24	67.05	66.10	66.95
3112	AMEX	IAK	Fri, Oct 5, 2018	66.66	66.94	66.32	66.32
3111	AMEX	IAK	Thu, Oct 4, 2018	66.27	66.72	66.26	66.66
3110	AMEX	IAK	Wed, Oct 3, 2018	66.30	66.59	66.13	66.26
3109	AMEX	IAK	Tue, Oct 2, 2018	65.91	66.19	65.66	65.99
3108	AMEX	IAK	Mon, Oct 1, 2018	66.53	66.62	65.90	65.96
3107	AMEX	IAK	Fri, Sep 28, 2018	65.91	66.43	65.71	66.33
3106	AMEX	IAK	Thu, Sep 27, 2018	66.29	66.51	66.17	66.17
3105	AMEX	IAK	Wed, Sep 26, 2018	67.01	67.01	66.26	66.27
3104	AMEX	IAK	Tue, Sep 25, 2018	67.19	67.89	67.16	66.90
3103	AMEX	IAK	Mon, Sep 24, 2018	68.35	68.35	67.38	67.40
3102	AMEX	IAK	Fri, Sep 21, 2018	67.91	68.17	67.87	68.16
3101	AMEX	IAK	Thu, Sep 20, 2018	67.90	68.07	67.82	68.07
3100	AMEX	IAK	Wed, Sep 19, 2018	66.70	67.64	66.70	67.39
3099	AMEX	IAK	Tue, Sep 18, 2018	66.34	66.87	66.34	66.87
3098	AMEX	IAK	Mon, Sep 17, 2018	66.77	66.77	66.33	66.33
3097	AMEX	IAK	Fri, Sep 14, 2018	65.96	66.72	65.96	66.72
3096	AMEX	IAK	Thu, Sep 13, 2018	65.50	65.88	65.50	65.88
3095	AMEX	IAK	Wed, Sep 12, 2018	65.26	65.45	65.12	65.12
3094	AMEX	IAK	Tue, Sep 11, 2018	65.46	65.72	65.10	65.54
3093	AMEX	IAK	Mon, Sep 10, 2018	66.19	66.19	65.56	65.62
3092	AMEX	IAK	Fri, Sep 7, 2018	66.21	66.21	66.19	66.20
3091	AMEX	IAK	Thu, Sep 6, 2018	66.81	66.81	66.42	66.48
3090	AMEX	IAK	Wed, Sep 5, 2018	66.19	66.67	66.19	66.63
3089	AMEX	IAK	Tue, Sep 4, 2018	65.92	66.29	65.92	66.25
3088	AMEX	IAK	Fri, Aug 31, 2018	65.85	66.00	65.67	66.00
3087	AMEX	IAK	Thu, Aug 30, 2018	66.12	66.12	65.91	66.04
3086	AMEX	IAK	Wed, Aug 29, 2018	66.56	66.63	66.45	66.46
3085	AMEX	IAK	Tue, Aug 28, 2018	66.72	66.76	66.43	66.43
3084	AMEX	IAK	Mon, Aug 27, 2018	66.60	66.62	66.55	66.56
3083	AMEX	IAK	Fri, Aug 24, 2018	65.64	66.01	65.64	66.01
3082	AMEX	IAK	Thu, Aug 23, 2018	65.80	65.80	65.46	65.52
3081	AMEX	IAK	Wed, Aug 22, 2018	66.31	66.31	65.84	65.84
3080	AMEX	IAK	Tue, Aug 21, 2018	65.96	66.74	65.96	66.53
3079	AMEX	IAK	Mon, Aug 20, 2018	65.90	66.06	65.90	66.03
3078	AMEX	IAK	Fri, Aug 17, 2018	65.35	65.85	65.35	65.83
3077	AMEX	IAK	Thu, Aug 16, 2018	65.45	65.70	65.36	65.51
3076	AMEX	IAK	Wed, Aug 15, 2018	64.40	64.83	64.40	64.78
3075	AMEX	IAK	Tue, Aug 14, 2018	64.56	64.99	64.56	64.85
3074	AMEX	IAK	Mon, Aug 13, 2018	64.77	64.91	64.43	64.57
3073	AMEX	IAK	Fri, Aug 10, 2018	64.83	64.83	64.66	64.81
3072	AMEX	IAK	Thu, Aug 9, 2018	65.60	66.03	65.38	65.38
3071	AMEX	IAK	Wed, Aug 8, 2018	65.53	65.64	65.30	65.59
3070	AMEX	IAK	Tue, Aug 7, 2018	65.75	66.03	65.50	65.52
3069	AMEX	IAK	Mon, Aug 6, 2018	65.46	65.53	65.29	65.53
3068	AMEX	IAK	Fri, Aug 3, 2018	65.22	65.41	65.10	65.41
3067	AMEX	IAK	Thu, Aug 2, 2018	65.08	65.63	65.01	65.41
3066	AMEX	IAK	Wed, Aug 1, 2018	65.86	65.95	65.33	65.43
3065	AMEX	IAK	Tue, Jul 31, 2018	65.44	65.61	65.26	65.61
3064	AMEX	IAK	Mon, Jul 30, 2018	65.17	65.58	65.17	65.34
3063	AMEX	IAK	Fri, Jul 27, 2018	64.83	65.00	64.83	64.99
3062	AMEX	IAK	Thu, Jul 26, 2018	63.96	64.79	63.96	64.79
3061	AMEX	IAK	Wed, Jul 25, 2018	63.57	63.87	63.29	63.87
3060	AMEX	IAK	Tue, Jul 24, 2018	63.55	64.09	63.55	63.73
3059	AMEX	IAK	Mon, Jul 23, 2018	63.07	63.67	63.07	63.57
3058	AMEX	IAK	Fri, Jul 20, 2018	63.17	63.34	63.07	63.30
3057	AMEX	IAK	Thu, Jul 19, 2018	63.54	63.54	63.20	63.26
3056	AMEX	IAK	Wed, Jul 18, 2018	63.33	64.12	63.33	64.07
3055	AMEX	IAK	Tue, Jul 17, 2018	63.41	63.54	63.26	63.37
3054	AMEX	IAK	Mon, Jul 16, 2018	62.78	63.26	62.78	63.26
3053	AMEX	IAK	Fri, Jul 13, 2018	62.64	62.84	62.64	62.84
3052	AMEX	IAK	Thu, Jul 12, 2018	62.84	62.87	62.50	62.78
3051	AMEX	IAK	Wed, Jul 11, 2018	63.08	63.08	62.77	62.78
3050	AMEX	IAK	Tue, Jul 10, 2018	63.68	63.72	63.22	63.45
3049	AMEX	IAK	Mon, Jul 9, 2018	62.45	63.52	62.45	63.50
3048	AMEX	IAK	Fri, Jul 6, 2018	61.90	62.42	61.90	62.27
3047	AMEX	IAK	Thu, Jul 5, 2018	62.04	62.04	61.63	61.89
3046	AMEX	IAK	Tue, Jul 3, 2018	62.05	62.05	61.71	61.71
3045	AMEX	IAK	Mon, Jul 2, 2018	61.25	61.62	61.25	61.61
3044	AMEX	IAK	Fri, Jun 29, 2018	61.69	62.20	61.49	61.49
3043	AMEX	IAK	Thu, Jun 28, 2018	61.07	61.51	60.86	61.51
3042	AMEX	IAK	Wed, Jun 27, 2018	61.88	62.17	61.23	61.23
3041	AMEX	IAK	Tue, Jun 26, 2018	62.45	62.50	61.45	62.09
3040	AMEX	IAK	Mon, Jun 25, 2018	62.89	63.10	62.46	62.42
3039	AMEX	IAK	Fri, Jun 22, 2018	63.30	63.30	63.09	63.13
3038	AMEX	IAK	Thu, Jun 21, 2018	63.16	63.19	62.83	62.84
3037	AMEX	IAK	Wed, Jun 20, 2018	63.81	63.89	63.38	63.38
3036	AMEX	IAK	Tue, Jun 19, 2018	63.45	64.11	63.45	64.05
3035	AMEX	IAK	Mon, Jun 18, 2018	63.87	63.97	63.62	63.97
3034	AMEX	IAK	Fri, Jun 15, 2018	63.71	64.27	63.57	64.27
3033	AMEX	IAK	Thu, Jun 14, 2018	64.57	64.57	64.07	64.18
3032	AMEX	IAK	Wed, Jun 13, 2018	64.80	64.99	64.51	64.51
3031	AMEX	IAK	Tue, Jun 12, 2018	65.35	65.35	64.46	64.57
3030	AMEX	IAK	Mon, Jun 11, 2018	65.13	65.25	64.96	65.09
3029	AMEX	IAK	Fri, Jun 8, 2018	64.81	65.03	64.68	65.03
3028	AMEX	IAK	Thu, Jun 7, 2018	64.43	64.59	64.26	64.58
3027	AMEX	IAK	Wed, Jun 6, 2018	64.22	64.23	63.76	64.23
3026	AMEX	IAK	Tue, Jun 5, 2018	63.90	63.96	63.44	63.91
3025	AMEX	IAK	Mon, Jun 4, 2018	64.00	64.17	63.94	64.00
3024	AMEX	IAK	Fri, Jun 1, 2018	63.87	63.87	63.73	63.75
3023	AMEX	IAK	Thu, May 31, 2018	63.79	63.79	63.34	63.34
3022	AMEX	IAK	Wed, May 30, 2018	63.21	64.12	63.21	63.87
3021	AMEX	IAK	Tue, May 29, 2018	63.79	63.79	62.48	62.77
3020	AMEX	IAK	Fri, May 25, 2018	64.35	64.46	64.15	64.15
3019	AMEX	IAK	Thu, May 24, 2018	64.41	64.51	64.20	64.51
3018	AMEX	IAK	Wed, May 23, 2018	64.61	64.70	64.44	64.49
3017	AMEX	IAK	Tue, May 22, 2018	64.91	65.22	64.91	65.06
3016	AMEX	IAK	Mon, May 21, 2018	64.54	64.89	64.54	64.78
3015	AMEX	IAK	Fri, May 18, 2018	64.39	64.41	64.32	64.34
3014	AMEX	IAK	Thu, May 17, 2018	64.09	64.57	64.00	64.44
3013	AMEX	IAK	Wed, May 16, 2018	63.77	64.27	63.73	64.10
3012	AMEX	IAK	Tue, May 15, 2018	63.61	64.00	63.61	63.86
3011	AMEX	IAK	Mon, May 14, 2018	64.31	64.31	63.82	63.82
3010	AMEX	IAK	Fri, May 11, 2018	64.46	64.46	64.01	64.01
3009	AMEX	IAK	Thu, May 10, 2018	63.79	64.11	63.63	63.96
3008	AMEX	IAK	Wed, May 9, 2018	63.44	63.82	63.41	63.70
3007	AMEX	IAK	Tue, May 8, 2018	63.65	63.90	63.39	63.39
3006	AMEX	IAK	Mon, May 7, 2018	63.14	63.66	63.12	63.66
3005	AMEX	IAK	Fri, May 4, 2018	62.20	63.55	62.20	63.42
3004	AMEX	IAK	Thu, May 3, 2018	62.97	62.97	61.50	62.33
3003	AMEX	IAK	Wed, May 2, 2018	64.71	64.71	63.17	63.17
3002	AMEX	IAK	Tue, May 1, 2018	64.88	64.94	64.42	64.94
3001	AMEX	IAK	Mon, Apr 30, 2018	65.68	65.98	65.28	65.28
3000	AMEX	IAK	Fri, Apr 27, 2018	65.28	65.58	65.20	65.58
2999	AMEX	IAK	Thu, Apr 26, 2018	65.06	65.14	64.97	65.14
2998	AMEX	IAK	Wed, Apr 25, 2018	65.14	65.47	64.86	65.12
2997	AMEX	IAK	Tue, Apr 24, 2018	65.67	65.73	64.81	64.90
2996	AMEX	IAK	Mon, Apr 23, 2018	65.42	65.60	65.25	65.43
2995	AMEX	IAK	Fri, Apr 20, 2018	65.41	65.67	65.18	65.25
2994	AMEX	IAK	Thu, Apr 19, 2018	64.92	65.53	64.92	65.39
2993	AMEX	IAK	Wed, Apr 18, 2018	65.13	65.13	64.80	64.98
2992	AMEX	IAK	Tue, Apr 17, 2018	65.05	65.42	64.82	65.07
2991	AMEX	IAK	Mon, Apr 16, 2018	64.55	65.07	64.55	65.06
2990	AMEX	IAK	Fri, Apr 13, 2018	64.89	64.89	64.15	64.15
2989	AMEX	IAK	Thu, Apr 12, 2018	64.61	64.69	64.33	64.60
2988	AMEX	IAK	Wed, Apr 11, 2018	63.74	64.15	63.74	63.94
2987	AMEX	IAK	Tue, Apr 10, 2018	64.33	64.61	64.04	64.29
2986	AMEX	IAK	Mon, Apr 9, 2018	63.98	64.33	63.55	64.32
2985	AMEX	IAK	Fri, Apr 6, 2018	64.20	64.57	63.22	63.73
2984	AMEX	IAK	Thu, Apr 5, 2018	64.81	65.02	64.55	64.82
2983	AMEX	IAK	Wed, Apr 4, 2018	63.19	64.59	63.19	64.59
2982	AMEX	IAK	Tue, Apr 3, 2018	63.49	64.05	63.49	64.00
2981	AMEX	IAK	Mon, Apr 2, 2018	64.26	64.26	62.45	63.23
2980	AMEX	IAK	Thu, Mar 29, 2018	64.60	64.91	64.49	64.54
2979	AMEX	IAK	Wed, Mar 28, 2018	63.73	64.59	63.49	64.59
2978	AMEX	IAK	Tue, Mar 27, 2018	64.54	64.82	63.58	63.77
2977	AMEX	IAK	Mon, Mar 26, 2018	63.80	64.50	63.53	64.47
2976	AMEX	IAK	Fri, Mar 23, 2018	64.65	64.73	62.92	62.98
2975	AMEX	IAK	Thu, Mar 22, 2018	65.59	65.77	64.57	64.63
2974	AMEX	IAK	Wed, Mar 21, 2018	66.77	67.07	66.62	66.18
2973	AMEX	IAK	Tue, Mar 20, 2018	66.33	66.90	66.33	66.73
2972	AMEX	IAK	Mon, Mar 19, 2018	66.44	66.53	65.76	66.19
2971	AMEX	IAK	Fri, Mar 16, 2018	66.11	66.50	66.11	66.41
2970	AMEX	IAK	Thu, Mar 15, 2018	66.25	66.47	66.01	66.16
2969	AMEX	IAK	Wed, Mar 14, 2018	66.78	66.78	65.92	66.07
2968	AMEX	IAK	Tue, Mar 13, 2018	67.03	67.05	66.58	66.62
2967	AMEX	IAK	Mon, Mar 12, 2018	67.03	67.37	66.58	66.91
2966	AMEX	IAK	Fri, Mar 9, 2018	66.26	67.18	66.04	67.10
2965	AMEX	IAK	Thu, Mar 8, 2018	65.79	65.93	65.33	65.83
2964	AMEX	IAK	Wed, Mar 7, 2018	65.20	65.92	65.20	65.86
2963	AMEX	IAK	Tue, Mar 6, 2018	65.61	66.01	65.23	65.96
2962	AMEX	IAK	Mon, Mar 5, 2018	64.45	65.63	64.40	65.63
2961	AMEX	IAK	Fri, Mar 2, 2018	63.57	64.05	63.17	64.05
2960	AMEX	IAK	Thu, Mar 1, 2018	64.78	64.78	63.71	63.71
2959	AMEX	IAK	Wed, Feb 28, 2018	65.65	65.87	65.00	65.00
2958	AMEX	IAK	Tue, Feb 27, 2018	66.48	66.61	65.86	65.86
2957	AMEX	IAK	Mon, Feb 26, 2018	65.92	66.32	65.76	66.26
2956	AMEX	IAK	Fri, Feb 23, 2018	65.29	65.51	65.22	65.47
2955	AMEX	IAK	Thu, Feb 22, 2018	65.74	65.99	65.07	65.08
2954	AMEX	IAK	Wed, Feb 21, 2018	65.97	66.44	65.69	65.69
2953	AMEX	IAK	Tue, Feb 20, 2018	65.82	65.87	65.40	65.58
2952	AMEX	IAK	Fri, Feb 16, 2018	65.78	66.25	65.63	66.10
2951	AMEX	IAK	Thu, Feb 15, 2018	66.17	66.17	65.39	65.50
2950	AMEX	IAK	Wed, Feb 14, 2018	64.01	65.65	64.01	65.63
2949	AMEX	IAK	Tue, Feb 13, 2018	63.56	64.06	63.55	64.03
2948	AMEX	IAK	Mon, Feb 12, 2018	64.00	64.37	63.32	63.82
2947	AMEX	IAK	Fri, Feb 9, 2018	63.11	63.83	61.93	63.44
2946	AMEX	IAK	Thu, Feb 8, 2018	65.29	65.29	62.56	62.56
2945	AMEX	IAK	Wed, Feb 7, 2018	64.61	65.87	64.61	65.14
2944	AMEX	IAK	Tue, Feb 6, 2018	63.52	64.89	63.36	64.75
2943	AMEX	IAK	Mon, Feb 5, 2018	66.79	67.17	64.69	65.13
2942	AMEX	IAK	Fri, Feb 2, 2018	68.22	68.37	67.41	67.41
2941	AMEX	IAK	Thu, Feb 1, 2018	67.77	68.45	67.77	68.30
2940	AMEX	IAK	Wed, Jan 31, 2018	68.26	68.36	67.79	67.95
2939	AMEX	IAK	Tue, Jan 30, 2018	68.45	68.70	68.10	68.10
2938	AMEX	IAK	Mon, Jan 29, 2018	69.88	69.95	69.32	69.32
2937	AMEX	IAK	Fri, Jan 26, 2018	69.61	69.88	69.56	69.88
2936	AMEX	IAK	Thu, Jan 25, 2018	69.45	69.50	69.19	69.48
2935	AMEX	IAK	Wed, Jan 24, 2018	69.21	69.37	68.93	69.30
2934	AMEX	IAK	Tue, Jan 23, 2018	68.40	69.15	68.40	69.02
2933	AMEX	IAK	Mon, Jan 22, 2018	68.26	68.61	68.26	68.61
2932	AMEX	IAK	Fri, Jan 19, 2018	67.80	68.24	67.80	68.21
2931	AMEX	IAK	Thu, Jan 18, 2018	68.01	68.10	67.84	67.88
2930	AMEX	IAK	Wed, Jan 17, 2018	67.47	68.13	67.47	67.97
2929	AMEX	IAK	Tue, Jan 16, 2018	67.94	67.94	67.25	67.37
2928	AMEX	IAK	Fri, Jan 12, 2018	67.46	67.67	67.45	67.58
2927	AMEX	IAK	Thu, Jan 11, 2018	67.44	67.64	67.44	67.60
2926	AMEX	IAK	Wed, Jan 10, 2018	66.84	67.49	66.84	67.13
2925	AMEX	IAK	Tue, Jan 9, 2018	66.59	67.25	66.59	66.93
2924	AMEX	IAK	Mon, Jan 8, 2018	66.50	66.58	66.34	66.54
2923	AMEX	IAK	Fri, Jan 5, 2018	66.37	66.67	66.32	66.66
2922	AMEX	IAK	Thu, Jan 4, 2018	66.74	66.79	66.40	66.42
2921	AMEX	IAK	Wed, Jan 3, 2018	65.73	66.05	65.70	65.96
2920	AMEX	IAK	Tue, Jan 2, 2018	66.73	66.73	65.58	65.78
2919	AMEX	IAK	Fri, Dec 29, 2017	66.90	66.94	66.60	66.60
2918	AMEX	IAK	Thu, Dec 28, 2017	66.66	66.79	66.66	66.72
2917	AMEX	IAK	Wed, Dec 27, 2017	66.57	66.69	66.42	66.48
2916	AMEX	IAK	Tue, Dec 26, 2017	66.45	66.58	66.41	66.47
2915	AMEX	IAK	Fri, Dec 22, 2017	66.67	66.67	66.17	66.45
2914	AMEX	IAK	Thu, Dec 21, 2017	66.73	66.88	66.52	66.53
2913	AMEX	IAK	Wed, Dec 20, 2017	66.78	66.78	66.41	66.45
2912	AMEX	IAK	Tue, Dec 19, 2017	66.72	66.74	66.47	66.50
2911	AMEX	IAK	Mon, Dec 18, 2017	67.12	67.12	66.64	66.45
2910	AMEX	IAK	Fri, Dec 15, 2017	66.78	67.11	66.66	66.84
2909	AMEX	IAK	Thu, Dec 14, 2017	66.80	66.84	66.15	66.15
2908	AMEX	IAK	Wed, Dec 13, 2017	67.23	67.23	66.80	66.80
2907	AMEX	IAK	Tue, Dec 12, 2017	67.30	67.51	67.30	67.40
2906	AMEX	IAK	Mon, Dec 11, 2017	67.77	67.78	67.10	67.12
2905	AMEX	IAK	Fri, Dec 8, 2017	67.12	67.28	66.94	67.28
2904	AMEX	IAK	Thu, Dec 7, 2017	66.94	67.12	66.94	66.98
2903	AMEX	IAK	Wed, Dec 6, 2017	66.83	67.23	66.83	67.01
2902	AMEX	IAK	Tue, Dec 5, 2017	67.66	67.66	66.87	66.95
2901	AMEX	IAK	Mon, Dec 4, 2017	67.68	68.07	67.52	67.56
2900	AMEX	IAK	Fri, Dec 1, 2017	67.50	67.50	66.44	67.30
2899	AMEX	IAK	Thu, Nov 30, 2017	67.66	67.89	67.13	67.37
2898	AMEX	IAK	Wed, Nov 29, 2017	67.47	67.70	67.44	67.47
2897	AMEX	IAK	Tue, Nov 28, 2017	65.73	66.67	65.73	66.61
2896	AMEX	IAK	Mon, Nov 27, 2017	65.56	65.66	65.49	65.58
2895	AMEX	IAK	Fri, Nov 24, 2017	65.51	66.10	65.38	65.38
2894	AMEX	IAK	Wed, Nov 22, 2017	65.63	65.63	65.54	65.54
2893	AMEX	IAK	Tue, Nov 21, 2017	65.82	65.86	65.64	65.64
2892	AMEX	IAK	Mon, Nov 20, 2017	65.51	65.60	65.40	65.58
2891	AMEX	IAK	Fri, Nov 17, 2017	65.24	65.53	65.24	65.47
2890	AMEX	IAK	Thu, Nov 16, 2017	65.93	65.93	65.41	65.41
2889	AMEX	IAK	Wed, Nov 15, 2017	65.53	66.11	65.50	65.96
2888	AMEX	IAK	Tue, Nov 14, 2017	65.59	65.84	65.48	65.82
2887	AMEX	IAK	Mon, Nov 13, 2017	65.84	65.94	65.76	65.84
2886	AMEX	IAK	Fri, Nov 10, 2017	65.94	65.94	65.83	65.83
2885	AMEX	IAK	Thu, Nov 9, 2017	65.73	66.16	65.65	65.88
2884	AMEX	IAK	Wed, Nov 8, 2017	65.95	66.13	65.85	65.93
2883	AMEX	IAK	Tue, Nov 7, 2017	66.28	66.61	65.81	65.95
2882	AMEX	IAK	Mon, Nov 6, 2017	65.66	66.25	65.66	66.20
2881	AMEX	IAK	Fri, Nov 3, 2017	65.96	65.96	65.72	65.83
2880	AMEX	IAK	Thu, Nov 2, 2017	65.97	66.69	65.97	66.40
2879	AMEX	IAK	Wed, Nov 1, 2017	65.99	66.19	65.77	65.91
2878	AMEX	IAK	Tue, Oct 31, 2017	66.00	66.10	65.67	65.74
2877	AMEX	IAK	Mon, Oct 30, 2017	66.05	66.30	65.95	66.02
2876	AMEX	IAK	Fri, Oct 27, 2017	66.13	66.13	65.67	65.91
2875	AMEX	IAK	Thu, Oct 26, 2017	66.16	66.30	65.91	66.23
2874	AMEX	IAK	Wed, Oct 25, 2017	66.37	66.37	65.75	65.92
2873	AMEX	IAK	Tue, Oct 24, 2017	66.18	66.32	66.14	66.26
2872	AMEX	IAK	Mon, Oct 23, 2017	66.12	66.12	65.87	65.98
2871	AMEX	IAK	Fri, Oct 20, 2017	66.50	66.50	66.01	66.06
2870	AMEX	IAK	Thu, Oct 19, 2017	65.12	65.94	65.12	65.93
2869	AMEX	IAK	Wed, Oct 18, 2017	65.14	65.35	65.05	65.29
2868	AMEX	IAK	Tue, Oct 17, 2017	65.36	65.36	64.95	65.05
2867	AMEX	IAK	Mon, Oct 16, 2017	65.13	65.37	65.13	65.37
2866	AMEX	IAK	Fri, Oct 13, 2017	64.70	65.20	64.65	65.04
2865	AMEX	IAK	Thu, Oct 12, 2017	64.85	64.88	64.69	64.80
2864	AMEX	IAK	Wed, Oct 11, 2017	64.91	64.91	64.62	64.84
2863	AMEX	IAK	Tue, Oct 10, 2017	64.41	64.93	64.41	64.92
2862	AMEX	IAK	Mon, Oct 9, 2017	64.72	64.82	64.49	64.54
2861	AMEX	IAK	Fri, Oct 6, 2017	64.85	64.85	64.54	64.71
2860	AMEX	IAK	Thu, Oct 5, 2017	64.39	64.76	64.39	64.58
2859	AMEX	IAK	Wed, Oct 4, 2017	64.22	64.41	64.15	64.27
2858	AMEX	IAK	Tue, Oct 3, 2017	64.17	64.33	63.98	64.33
2857	AMEX	IAK	Mon, Oct 2, 2017	63.75	64.28	63.72	64.28
2856	AMEX	IAK	Fri, Sep 29, 2017	63.67	63.77	63.55	63.72
2855	AMEX	IAK	Thu, Sep 28, 2017	63.65	63.65	63.33	63.58
2854	AMEX	IAK	Wed, Sep 27, 2017	63.82	63.85	63.53	63.67
2853	AMEX	IAK	Tue, Sep 26, 2017	63.25	63.33	62.92	63.33
2852	AMEX	IAK	Mon, Sep 25, 2017	63.40	63.71	63.40	63.43
2851	AMEX	IAK	Fri, Sep 22, 2017	63.18	63.43	63.08	63.35
2850	AMEX	IAK	Thu, Sep 21, 2017	63.34	63.41	63.29	63.30
2849	AMEX	IAK	Wed, Sep 20, 2017	62.98	63.42	62.98	63.34
2848	AMEX	IAK	Tue, Sep 19, 2017	62.83	63.12	62.83	62.90
2847	AMEX	IAK	Mon, Sep 18, 2017	62.56	62.73	62.52	62.66
2846	AMEX	IAK	Fri, Sep 15, 2017	62.09	62.50	62.09	62.49
2845	AMEX	IAK	Thu, Sep 14, 2017	62.49	62.54	62.10	62.24
2844	AMEX	IAK	Wed, Sep 13, 2017	62.80	62.80	62.45	62.58
2843	AMEX	IAK	Tue, Sep 12, 2017	62.39	62.85	62.39	62.85
2842	AMEX	IAK	Mon, Sep 11, 2017	62.53	62.66	62.08	62.37
2841	AMEX	IAK	Fri, Sep 8, 2017	59.41	61.42	59.38	61.17
2840	AMEX	IAK	Thu, Sep 7, 2017	60.75	60.75	59.34	59.63
2839	AMEX	IAK	Wed, Sep 6, 2017	60.74	61.23	60.67	60.88
2838	AMEX	IAK	Tue, Sep 5, 2017	62.01	62.01	60.54	60.55
2837	AMEX	IAK	Fri, Sep 1, 2017	62.26	62.68	62.25	62.28
2836	AMEX	IAK	Thu, Aug 31, 2017	62.08	62.29	62.05	62.18
2835	AMEX	IAK	Wed, Aug 30, 2017	62.12	62.31	62.10	62.14
2834	AMEX	IAK	Tue, Aug 29, 2017	61.80	62.15	61.03	62.12
2833	AMEX	IAK	Mon, Aug 28, 2017	62.79	62.79	62.28	62.38
2832	AMEX	IAK	Fri, Aug 25, 2017	62.86	63.13	62.81	63.04
2831	AMEX	IAK	Thu, Aug 24, 2017	62.95	62.95	62.53	62.53
2830	AMEX	IAK	Wed, Aug 23, 2017	63.02	63.07	62.82	62.82
2829	AMEX	IAK	Tue, Aug 22, 2017	62.99	63.06	62.85	63.06
2828	AMEX	IAK	Mon, Aug 21, 2017	62.72	62.80	62.58	62.77
2827	AMEX	IAK	Fri, Aug 18, 2017	62.99	63.20	62.15	62.96
2826	AMEX	IAK	Thu, Aug 17, 2017	63.94	63.94	63.29	63.31
2825	AMEX	IAK	Wed, Aug 16, 2017	64.51	64.51	64.11	64.12
2824	AMEX	IAK	Tue, Aug 15, 2017	64.36	64.39	64.20	64.20
2823	AMEX	IAK	Mon, Aug 14, 2017	63.99	64.29	63.99	64.16
2822	AMEX	IAK	Fri, Aug 11, 2017	64.05	64.05	63.60	63.70
2821	AMEX	IAK	Thu, Aug 10, 2017	64.47	64.51	63.99	63.99
2820	AMEX	IAK	Wed, Aug 9, 2017	64.53	64.66	64.46	64.46
2819	AMEX	IAK	Tue, Aug 8, 2017	64.77	65.26	64.72	64.72
2818	AMEX	IAK	Mon, Aug 7, 2017	65.07	65.09	64.95	64.95
2817	AMEX	IAK	Fri, Aug 4, 2017	65.42	65.42	65.02	65.09
2816	AMEX	IAK	Thu, Aug 3, 2017	65.48	65.48	64.89	64.91
2815	AMEX	IAK	Wed, Aug 2, 2017	65.15	65.22	64.89	65.20
2814	AMEX	IAK	Tue, Aug 1, 2017	64.85	64.95	64.64	64.88
2813	AMEX	IAK	Mon, Jul 31, 2017	64.47	64.71	64.47	64.63
2812	AMEX	IAK	Fri, Jul 28, 2017	63.59	64.42	63.59	64.40
2811	AMEX	IAK	Thu, Jul 27, 2017	63.99	63.99	63.50	63.60
2810	AMEX	IAK	Wed, Jul 26, 2017	64.74	64.75	63.75	63.75
2809	AMEX	IAK	Tue, Jul 25, 2017	64.43	64.64	64.43	64.53
2808	AMEX	IAK	Mon, Jul 24, 2017	63.84	64.06	63.76	64.02
2807	AMEX	IAK	Fri, Jul 21, 2017	63.72	63.77	63.47	63.77
2806	AMEX	IAK	Thu, Jul 20, 2017	63.74	63.74	63.45	63.63
2805	AMEX	IAK	Wed, Jul 19, 2017	63.42	63.55	63.37	63.55
2804	AMEX	IAK	Tue, Jul 18, 2017	62.96	63.20	62.96	63.20
2803	AMEX	IAK	Mon, Jul 17, 2017	62.98	63.41	62.98	63.32
2802	AMEX	IAK	Fri, Jul 14, 2017	63.00	63.44	63.00	63.40
2801	AMEX	IAK	Thu, Jul 13, 2017	62.92	63.37	62.92	63.27
2800	AMEX	IAK	Wed, Jul 12, 2017	62.72	62.98	62.72	62.94
2799	AMEX	IAK	Tue, Jul 11, 2017	63.01	63.07	62.65	62.79
2798	AMEX	IAK	Mon, Jul 10, 2017	63.19	63.78	63.09	63.09
2797	AMEX	IAK	Fri, Jul 7, 2017	63.10	63.34	62.92	63.31
2796	AMEX	IAK	Thu, Jul 6, 2017	62.97	63.24	62.82	62.82
2795	AMEX	IAK	Wed, Jul 5, 2017	63.59	63.59	62.96	62.96
2794	AMEX	IAK	Mon, Jul 3, 2017	62.76	63.70	62.76	63.70
2793	AMEX	IAK	Fri, Jun 30, 2017	62.84	62.84	62.37	62.62
2792	AMEX	IAK	Thu, Jun 29, 2017	63.11	63.11	62.38	62.69
2791	AMEX	IAK	Wed, Jun 28, 2017	62.16	62.71	62.16	62.71
2790	AMEX	IAK	Tue, Jun 27, 2017	61.93	62.28	61.88	61.91
2789	AMEX	IAK	Mon, Jun 26, 2017	61.92	62.23	61.91	61.86
2788	AMEX	IAK	Fri, Jun 23, 2017	61.95	61.95	61.61	61.67
2787	AMEX	IAK	Thu, Jun 22, 2017	62.09	62.11	61.93	61.95
2786	AMEX	IAK	Wed, Jun 21, 2017	62.94	62.94	62.25	62.25
2785	AMEX	IAK	Tue, Jun 20, 2017	63.15	63.20	62.90	62.90
2784	AMEX	IAK	Mon, Jun 19, 2017	63.60	63.60	63.26	63.26
2783	AMEX	IAK	Fri, Jun 16, 2017	63.41	63.41	63.05	63.19
2782	AMEX	IAK	Thu, Jun 15, 2017	62.71	63.16	62.71	63.08
2781	AMEX	IAK	Wed, Jun 14, 2017	62.45	63.04	62.45	63.04
2780	AMEX	IAK	Tue, Jun 13, 2017	62.68	62.82	62.57	62.76
2779	AMEX	IAK	Mon, Jun 12, 2017	62.42	62.67	62.31	62.50
2778	AMEX	IAK	Fri, Jun 9, 2017	61.77	62.57	61.76	62.51
2777	AMEX	IAK	Thu, Jun 8, 2017	60.96	61.77	60.92	61.58
2776	AMEX	IAK	Wed, Jun 7, 2017	60.93	61.08	60.88	60.97
2775	AMEX	IAK	Tue, Jun 6, 2017	61.28	61.28	60.80	60.90
2774	AMEX	IAK	Mon, Jun 5, 2017	61.93	61.93	61.46	61.46
2773	AMEX	IAK	Fri, Jun 2, 2017	61.86	61.95	61.83	61.85
2772	AMEX	IAK	Thu, Jun 1, 2017	61.16	61.85	61.16	61.85
2771	AMEX	IAK	Wed, May 31, 2017	60.95	61.13	60.60	61.12
2770	AMEX	IAK	Tue, May 30, 2017	60.85	60.96	60.78	60.96
2769	AMEX	IAK	Fri, May 26, 2017	61.10	61.17	60.96	61.00
2768	AMEX	IAK	Thu, May 25, 2017	60.77	61.13	60.77	61.13
2767	AMEX	IAK	Wed, May 24, 2017	60.51	60.59	60.47	60.52
2766	AMEX	IAK	Tue, May 23, 2017	60.17	60.54	60.04	60.48
2765	AMEX	IAK	Mon, May 22, 2017	59.91	60.22	59.91	60.14
2764	AMEX	IAK	Fri, May 19, 2017	59.86	60.05	59.79	59.82
2763	AMEX	IAK	Thu, May 18, 2017	59.53	60.09	59.53	59.94
2762	AMEX	IAK	Wed, May 17, 2017	59.79	60.02	59.56	59.61
2761	AMEX	IAK	Tue, May 16, 2017	60.51	60.51	60.28	60.40
2760	AMEX	IAK	Mon, May 15, 2017	60.10	60.45	60.09	60.33
2759	AMEX	IAK	Fri, May 12, 2017	60.20	60.23	60.00	60.05
2758	AMEX	IAK	Thu, May 11, 2017	60.58	60.67	60.17	60.50
2757	AMEX	IAK	Wed, May 10, 2017	60.40	60.72	60.11	60.71
2756	AMEX	IAK	Tue, May 9, 2017	61.08	61.08	60.49	60.50
2755	AMEX	IAK	Mon, May 8, 2017	61.13	61.13	60.90	60.96
2754	AMEX	IAK	Fri, May 5, 2017	61.40	61.40	61.07	61.13
2753	AMEX	IAK	Thu, May 4, 2017	61.09	61.65	61.09	61.16
2752	AMEX	IAK	Wed, May 3, 2017	60.54	60.90	60.54	60.85
2751	AMEX	IAK	Tue, May 2, 2017	60.71	60.74	60.47	60.56
2750	AMEX	IAK	Mon, May 1, 2017	60.80	60.85	60.53	60.79
2749	AMEX	IAK	Fri, Apr 28, 2017	61.06	61.10	60.64	60.64
2748	AMEX	IAK	Thu, Apr 27, 2017	60.87	61.21	60.77	61.11
2747	AMEX	IAK	Wed, Apr 26, 2017	60.67	61.31	60.67	61.01
2746	AMEX	IAK	Tue, Apr 25, 2017	60.66	60.80	60.64	60.71
2745	AMEX	IAK	Mon, Apr 24, 2017	60.37	60.76	60.14	60.33
2744	AMEX	IAK	Fri, Apr 21, 2017	59.58	59.78	59.58	59.60
2743	AMEX	IAK	Thu, Apr 20, 2017	59.50	59.87	59.26	59.86
2742	AMEX	IAK	Wed, Apr 19, 2017	59.82	59.85	59.30	59.30
2741	AMEX	IAK	Tue, Apr 18, 2017	59.63	59.63	59.37	59.53
2740	AMEX	IAK	Mon, Apr 17, 2017	59.27	59.96	59.27	59.96
2739	AMEX	IAK	Thu, Apr 13, 2017	59.58	59.75	59.29	59.29
2738	AMEX	IAK	Wed, Apr 12, 2017	60.13	60.13	59.52	59.74
2737	AMEX	IAK	Tue, Apr 11, 2017	60.21	60.33	59.95	60.17
2736	AMEX	IAK	Mon, Apr 10, 2017	60.26	60.49	60.05	60.32
2735	AMEX	IAK	Fri, Apr 7, 2017	60.17	60.35	60.03	60.16
2734	AMEX	IAK	Thu, Apr 6, 2017	59.84	60.36	59.84	60.23
2733	AMEX	IAK	Wed, Apr 5, 2017	60.75	60.79	59.98	59.98
2732	AMEX	IAK	Tue, Apr 4, 2017	60.12	60.46	60.12	60.38
2731	AMEX	IAK	Mon, Apr 3, 2017	60.50	60.61	59.77	60.17
2730	AMEX	IAK	Fri, Mar 31, 2017	60.51	60.66	60.40	60.62
2729	AMEX	IAK	Thu, Mar 30, 2017	60.03	60.67	60.03	60.62
2728	AMEX	IAK	Wed, Mar 29, 2017	60.42	60.42	59.95	59.99
2727	AMEX	IAK	Tue, Mar 28, 2017	59.62	60.44	59.62	60.35
2726	AMEX	IAK	Mon, Mar 27, 2017	59.17	59.71	58.56	59.69
2725	AMEX	IAK	Fri, Mar 24, 2017	60.10	60.28	59.74	59.74
2724	AMEX	IAK	Thu, Mar 23, 2017	60.05	60.68	60.03	59.94
2723	AMEX	IAK	Wed, Mar 22, 2017	60.01	60.28	59.72	60.08
2722	AMEX	IAK	Tue, Mar 21, 2017	61.40	61.40	60.22	60.22
2721	AMEX	IAK	Mon, Mar 20, 2017	61.54	61.54	61.20	61.20
2720	AMEX	IAK	Fri, Mar 17, 2017	61.63	61.74	61.45	61.60
2719	AMEX	IAK	Thu, Mar 16, 2017	62.02	62.22	61.79	61.83
2718	AMEX	IAK	Wed, Mar 15, 2017	61.80	62.00	61.75	61.93
2717	AMEX	IAK	Tue, Mar 14, 2017	61.53	61.74	61.40	61.65
2716	AMEX	IAK	Mon, Mar 13, 2017	61.72	61.80	61.62	61.76
2715	AMEX	IAK	Fri, Mar 10, 2017	61.84	61.84	61.46	61.67
2714	AMEX	IAK	Thu, Mar 9, 2017	61.75	61.76	61.44	61.52
2713	AMEX	IAK	Wed, Mar 8, 2017	61.94	62.01	61.44	61.44
2712	AMEX	IAK	Tue, Mar 7, 2017	61.69	61.69	61.40	61.55
2711	AMEX	IAK	Mon, Mar 6, 2017	61.89	61.97	61.78	61.84
2710	AMEX	IAK	Fri, Mar 3, 2017	62.14	62.33	61.98	62.24
2709	AMEX	IAK	Thu, Mar 2, 2017	62.75	62.75	62.13	62.13
2708	AMEX	IAK	Wed, Mar 1, 2017	62.22	62.87	62.22	62.76
2707	AMEX	IAK	Tue, Feb 28, 2017	61.38	61.53	61.32	61.49
2706	AMEX	IAK	Mon, Feb 27, 2017	61.58	61.67	61.45	61.57
2705	AMEX	IAK	Fri, Feb 24, 2017	61.47	61.66	61.41	61.60
2704	AMEX	IAK	Thu, Feb 23, 2017	61.77	61.95	61.60	61.90
2703	AMEX	IAK	Wed, Feb 22, 2017	61.47	61.65	61.46	61.64
2702	AMEX	IAK	Tue, Feb 21, 2017	61.39	61.59	61.36	61.54
2701	AMEX	IAK	Fri, Feb 17, 2017	61.11	61.12	60.89	61.12
2700	AMEX	IAK	Thu, Feb 16, 2017	60.97	61.36	60.92	61.35
2699	AMEX	IAK	Wed, Feb 15, 2017	61.03	61.09	60.65	61.09
2698	AMEX	IAK	Tue, Feb 14, 2017	60.98	61.37	60.98	61.28
2697	AMEX	IAK	Mon, Feb 13, 2017	60.64	61.19	60.64	61.00
2696	AMEX	IAK	Fri, Feb 10, 2017	60.24	60.66	60.24	60.47
2695	AMEX	IAK	Thu, Feb 9, 2017	59.61	60.21	59.61	60.18
2694	AMEX	IAK	Wed, Feb 8, 2017	59.99	59.99	59.21	59.50
2693	AMEX	IAK	Tue, Feb 7, 2017	59.86	59.86	59.61	59.61
2692	AMEX	IAK	Mon, Feb 6, 2017	59.48	59.88	59.48	59.71
2691	AMEX	IAK	Fri, Feb 3, 2017	59.83	59.84	59.52	59.74
2690	AMEX	IAK	Thu, Feb 2, 2017	58.95	59.50	58.83	59.17
2689	AMEX	IAK	Wed, Feb 1, 2017	59.52	59.84	59.11	59.30
2688	AMEX	IAK	Tue, Jan 31, 2017	59.52	59.79	59.10	59.39
2687	AMEX	IAK	Mon, Jan 30, 2017	59.88	59.88	59.27	59.63
2686	AMEX	IAK	Fri, Jan 27, 2017	60.22	60.22	59.99	60.08
2685	AMEX	IAK	Thu, Jan 26, 2017	60.26	60.50	60.17	60.33
2684	AMEX	IAK	Wed, Jan 25, 2017	59.92	60.30	59.92	60.30
2683	AMEX	IAK	Tue, Jan 24, 2017	59.26	59.75	59.26	59.56
2682	AMEX	IAK	Mon, Jan 23, 2017	59.31	59.55	59.07	59.19
2681	AMEX	IAK	Fri, Jan 20, 2017	59.39	59.84	59.27	59.48
2680	AMEX	IAK	Thu, Jan 19, 2017	59.68	59.69	59.05	59.28
2679	AMEX	IAK	Wed, Jan 18, 2017	59.21	59.60	58.86	59.60
2678	AMEX	IAK	Tue, Jan 17, 2017	59.07	59.27	58.92	59.00
2677	AMEX	IAK	Fri, Jan 13, 2017	59.30	59.79	59.30	59.41
2676	AMEX	IAK	Thu, Jan 12, 2017	59.52	59.52	58.66	59.13
2675	AMEX	IAK	Wed, Jan 11, 2017	59.45	59.77	59.33	59.67
2674	AMEX	IAK	Tue, Jan 10, 2017	59.18	59.82	59.18	59.49
2673	AMEX	IAK	Mon, Jan 9, 2017	59.57	59.98	59.10	59.10
2672	AMEX	IAK	Fri, Jan 6, 2017	59.48	59.90	59.48	59.77
2671	AMEX	IAK	Thu, Jan 5, 2017	59.65	59.80	59.05	59.35
2670	AMEX	IAK	Wed, Jan 4, 2017	59.58	60.04	59.58	59.92
2669	AMEX	IAK	Tue, Jan 3, 2017	59.93	59.95	59.20	59.44
2668	AMEX	IAK	Fri, Dec 30, 2016	59.47	59.47	59.31	59.33
2667	AMEX	IAK	Thu, Dec 29, 2016	59.51	59.66	59.32	59.40
2666	AMEX	IAK	Wed, Dec 28, 2016	60.23	60.23	59.52	59.52
2665	AMEX	IAK	Tue, Dec 27, 2016	60.15	60.15	60.00	60.00
2664	AMEX	IAK	Fri, Dec 23, 2016	59.96	59.98	59.79	59.96
2663	AMEX	IAK	Thu, Dec 22, 2016	60.07	60.07	59.70	59.89
2662	AMEX	IAK	Wed, Dec 21, 2016	59.92	60.18	59.79	60.06
2661	AMEX	IAK	Tue, Dec 20, 2016	60.16	60.41	60.04	59.93
2660	AMEX	IAK	Mon, Dec 19, 2016	59.77	59.94	59.48	59.91
2659	AMEX	IAK	Fri, Dec 16, 2016	60.14	60.14	59.62	59.73
2658	AMEX	IAK	Thu, Dec 15, 2016	59.74	60.46	59.74	60.09
2657	AMEX	IAK	Wed, Dec 14, 2016	59.89	60.33	59.46	59.69
2656	AMEX	IAK	Tue, Dec 13, 2016	60.20	60.23	59.74	60.07
2655	AMEX	IAK	Mon, Dec 12, 2016	59.99	59.99	59.64	59.91
2654	AMEX	IAK	Fri, Dec 9, 2016	59.81	59.95	59.63	59.91
2653	AMEX	IAK	Thu, Dec 8, 2016	59.38	60.08	59.38	59.84
2652	AMEX	IAK	Wed, Dec 7, 2016	58.77	59.41	58.75	59.29
2651	AMEX	IAK	Tue, Dec 6, 2016	58.21	58.69	58.14	58.68
2650	AMEX	IAK	Mon, Dec 5, 2016	58.22	58.30	57.99	58.19
2649	AMEX	IAK	Fri, Dec 2, 2016	58.00	58.07	57.82	57.86
2648	AMEX	IAK	Thu, Dec 1, 2016	58.15	58.46	58.00	58.27
2647	AMEX	IAK	Wed, Nov 30, 2016	58.22	58.22	57.66	57.77
2646	AMEX	IAK	Tue, Nov 29, 2016	57.73	57.81	57.62	57.65
2645	AMEX	IAK	Mon, Nov 28, 2016	57.78	58.03	57.59	57.61
2644	AMEX	IAK	Fri, Nov 25, 2016	58.30	58.32	57.99	58.10
2643	AMEX	IAK	Wed, Nov 23, 2016	57.81	58.16	57.64	58.03
2642	AMEX	IAK	Tue, Nov 22, 2016	57.88	57.88	57.46	57.67
2641	AMEX	IAK	Mon, Nov 21, 2016	57.49	57.71	57.31	57.59
2640	AMEX	IAK	Fri, Nov 18, 2016	57.44	57.55	57.17	57.43
2639	AMEX	IAK	Thu, Nov 17, 2016	56.79	57.31	56.79	57.29
2638	AMEX	IAK	Wed, Nov 16, 2016	56.74	56.89	56.55	56.78
2637	AMEX	IAK	Tue, Nov 15, 2016	56.93	57.18	56.69	57.18
2636	AMEX	IAK	Mon, Nov 14, 2016	57.28	57.55	57.04	57.28
2635	AMEX	IAK	Fri, Nov 11, 2016	56.05	56.64	56.03	56.61
2634	AMEX	IAK	Thu, Nov 10, 2016	55.32	56.38	55.32	56.26
2633	AMEX	IAK	Wed, Nov 9, 2016	53.12	55.01	53.12	54.84
2632	AMEX	IAK	Tue, Nov 8, 2016	52.95	53.52	52.83	53.51
2631	AMEX	IAK	Mon, Nov 7, 2016	52.58	53.02	52.58	53.02
2630	AMEX	IAK	Fri, Nov 4, 2016	52.40	52.55	52.08	52.08
2629	AMEX	IAK	Thu, Nov 3, 2016	52.36	52.63	52.36	52.43
2628	AMEX	IAK	Wed, Nov 2, 2016	52.49	52.59	52.26	52.36
2627	AMEX	IAK	Tue, Nov 1, 2016	52.83	52.83	52.21	52.60
2626	AMEX	IAK	Mon, Oct 31, 2016	53.09	53.22	53.06	53.06
2625	AMEX	IAK	Fri, Oct 28, 2016	53.23	53.32	52.84	52.88
2624	AMEX	IAK	Thu, Oct 27, 2016	52.96	53.17	52.95	53.17
2623	AMEX	IAK	Wed, Oct 26, 2016	52.78	53.06	52.78	53.03
2622	AMEX	IAK	Tue, Oct 25, 2016	52.77	52.77	52.60	52.60
2621	AMEX	IAK	Mon, Oct 24, 2016	52.98	53.01	52.77	52.83
2620	AMEX	IAK	Fri, Oct 21, 2016	52.80	52.80	52.46	52.62
2619	AMEX	IAK	Thu, Oct 20, 2016	53.54	53.54	52.90	52.98
2618	AMEX	IAK	Wed, Oct 19, 2016	53.69	53.88	53.64	53.79
2617	AMEX	IAK	Tue, Oct 18, 2016	53.91	53.94	53.62	53.63
2616	AMEX	IAK	Mon, Oct 17, 2016	53.68	53.91	53.68	53.73
2615	AMEX	IAK	Fri, Oct 14, 2016	54.08	54.08	53.71	53.80
2614	AMEX	IAK	Thu, Oct 13, 2016	53.36	53.60	53.05	53.43
2613	AMEX	IAK	Wed, Oct 12, 2016	53.79	53.92	53.78	53.86
2612	AMEX	IAK	Tue, Oct 11, 2016	53.62	53.77	53.24	53.41
2611	AMEX	IAK	Mon, Oct 10, 2016	53.62	53.88	53.62	53.77
2610	AMEX	IAK	Fri, Oct 7, 2016	52.84	53.60	52.84	53.49
2609	AMEX	IAK	Thu, Oct 6, 2016	53.44	53.50	52.97	53.17
2608	AMEX	IAK	Wed, Oct 5, 2016	53.18	53.34	53.16	53.26
2607	AMEX	IAK	Tue, Oct 4, 2016	52.65	52.70	52.25	52.70
2606	AMEX	IAK	Mon, Oct 3, 2016	52.69	52.69	52.40	52.43
2605	AMEX	IAK	Fri, Sep 30, 2016	52.52	53.04	52.52	52.88
2604	AMEX	IAK	Thu, Sep 29, 2016	52.89	53.06	52.25	52.48
2603	AMEX	IAK	Wed, Sep 28, 2016	52.49	52.97	52.42	52.97
2602	AMEX	IAK	Tue, Sep 27, 2016	52.22	52.51	52.22	52.47
2601	AMEX	IAK	Mon, Sep 26, 2016	52.37	52.39	52.08	52.13
2600	AMEX	IAK	Fri, Sep 23, 2016	53.23	53.23	52.99	53.07
2599	AMEX	IAK	Thu, Sep 22, 2016	53.13	53.44	53.13	53.44
2598	AMEX	IAK	Wed, Sep 21, 2016	52.48	53.19	52.48	53.16
2597	AMEX	IAK	Tue, Sep 20, 2016	52.63	52.70	52.55	52.68
2596	AMEX	IAK	Mon, Sep 19, 2016	52.43	52.80	52.40	52.51
2595	AMEX	IAK	Fri, Sep 16, 2016	52.73	52.73	52.25	52.31
2594	AMEX	IAK	Thu, Sep 15, 2016	52.17	52.91	52.17	52.84
2593	AMEX	IAK	Wed, Sep 14, 2016	52.49	52.70	52.22	52.29
2592	AMEX	IAK	Tue, Sep 13, 2016	52.53	52.66	52.38	52.65
2591	AMEX	IAK	Mon, Sep 12, 2016	52.21	53.12	52.10	53.12
2590	AMEX	IAK	Fri, Sep 9, 2016	53.01	53.20	52.58	52.58
2589	AMEX	IAK	Thu, Sep 8, 2016	53.27	53.36	53.20	53.20
2588	AMEX	IAK	Wed, Sep 7, 2016	53.13	53.42	53.13	53.42
2587	AMEX	IAK	Tue, Sep 6, 2016	53.39	53.39	53.04	53.30
2586	AMEX	IAK	Fri, Sep 2, 2016	53.47	53.49	53.25	53.34
2585	AMEX	IAK	Thu, Sep 1, 2016	53.36	53.50	52.87	53.12
2584	AMEX	IAK	Wed, Aug 31, 2016	53.34	53.50	53.01	53.36
2583	AMEX	IAK	Tue, Aug 30, 2016	52.99	53.38	52.99	53.35
2582	AMEX	IAK	Mon, Aug 29, 2016	52.91	53.08	52.91	52.99
2581	AMEX	IAK	Fri, Aug 26, 2016	52.45	52.84	52.21	52.53
2580	AMEX	IAK	Thu, Aug 25, 2016	52.03	52.51	52.03	52.43
2579	AMEX	IAK	Wed, Aug 24, 2016	52.02	52.21	52.02	52.12
2578	AMEX	IAK	Tue, Aug 23, 2016	52.32	52.32	52.10	52.11
2577	AMEX	IAK	Mon, Aug 22, 2016	52.04	52.12	51.90	52.12
2576	AMEX	IAK	Fri, Aug 19, 2016	51.91	52.13	51.85	52.13
2575	AMEX	IAK	Thu, Aug 18, 2016	52.10	52.17	52.02	52.14
2574	AMEX	IAK	Wed, Aug 17, 2016	52.04	52.07	51.83	52.03
2573	AMEX	IAK	Tue, Aug 16, 2016	51.97	52.20	51.97	52.03
2572	AMEX	IAK	Mon, Aug 15, 2016	51.86	52.20	51.86	52.18
2571	AMEX	IAK	Fri, Aug 12, 2016	51.84	51.88	51.75	51.85
2570	AMEX	IAK	Thu, Aug 11, 2016	52.18	52.25	52.14	52.14
2569	AMEX	IAK	Wed, Aug 10, 2016	52.29	52.29	52.01	52.02
2568	AMEX	IAK	Tue, Aug 9, 2016	52.35	52.48	52.30	52.38
2567	AMEX	IAK	Mon, Aug 8, 2016	52.28	52.42	52.28	52.37
2566	AMEX	IAK	Fri, Aug 5, 2016	51.47	52.18	51.47	52.16
2565	AMEX	IAK	Thu, Aug 4, 2016	51.67	51.67	51.20	51.23
2564	AMEX	IAK	Wed, Aug 3, 2016	51.11	51.84	51.11	51.80
2563	AMEX	IAK	Tue, Aug 2, 2016	50.94	51.12	50.77	50.93
2562	AMEX	IAK	Mon, Aug 1, 2016	51.21	51.41	51.03	51.12
2561	AMEX	IAK	Fri, Jul 29, 2016	51.59	51.59	51.35	51.35
2560	AMEX	IAK	Thu, Jul 28, 2016	51.49	51.84	51.49	51.84
2559	AMEX	IAK	Wed, Jul 27, 2016	51.73	51.82	51.52	51.68
2558	AMEX	IAK	Tue, Jul 26, 2016	51.83	51.86	51.64	51.77
2557	AMEX	IAK	Mon, Jul 25, 2016	51.83	51.85	51.63	51.75
2556	AMEX	IAK	Fri, Jul 22, 2016	51.47	51.84	51.47	51.81
2555	AMEX	IAK	Thu, Jul 21, 2016	51.57	51.57	51.37	51.46
2554	AMEX	IAK	Wed, Jul 20, 2016	51.56	51.69	51.53	51.57
2553	AMEX	IAK	Tue, Jul 19, 2016	51.34	51.47	51.33	51.45
2552	AMEX	IAK	Mon, Jul 18, 2016	51.73	51.79	51.58	51.58
2551	AMEX	IAK	Fri, Jul 15, 2016	51.88	51.88	51.56	51.62
2550	AMEX	IAK	Thu, Jul 14, 2016	51.73	51.84	51.70	51.73
2549	AMEX	IAK	Wed, Jul 13, 2016	51.15	51.28	51.03	51.15
2548	AMEX	IAK	Tue, Jul 12, 2016	51.21	51.42	51.09	51.31
2547	AMEX	IAK	Mon, Jul 11, 2016	50.75	51.00	50.75	50.90
2546	AMEX	IAK	Fri, Jul 8, 2016	50.24	50.68	50.24	50.67
2545	AMEX	IAK	Thu, Jul 7, 2016	50.25	50.25	49.61	49.83
2544	AMEX	IAK	Wed, Jul 6, 2016	49.54	49.84	49.41	49.83
2543	AMEX	IAK	Tue, Jul 5, 2016	49.74	49.83	49.53	49.74
2542	AMEX	IAK	Fri, Jul 1, 2016	50.60	50.73	50.60	50.69
2541	AMEX	IAK	Thu, Jun 30, 2016	49.69	50.65	49.69	50.63
2540	AMEX	IAK	Wed, Jun 29, 2016	48.84	49.63	48.82	49.62
2539	AMEX	IAK	Tue, Jun 28, 2016	47.86	48.51	47.86	48.48
2538	AMEX	IAK	Mon, Jun 27, 2016	48.47	48.47	47.25	47.34
2537	AMEX	IAK	Fri, Jun 24, 2016	49.45	50.00	48.96	49.01
2536	AMEX	IAK	Thu, Jun 23, 2016	51.06	51.60	51.06	51.60
2535	AMEX	IAK	Wed, Jun 22, 2016	50.60	50.94	50.58	50.60
2534	AMEX	IAK	Tue, Jun 21, 2016	50.54	50.63	50.32	50.59
2533	AMEX	IAK	Mon, Jun 20, 2016	50.61	51.14	50.55	50.34
2532	AMEX	IAK	Fri, Jun 17, 2016	50.37	50.39	50.00	50.20
2531	AMEX	IAK	Thu, Jun 16, 2016	49.78	50.35	49.42	50.32
2530	AMEX	IAK	Wed, Jun 15, 2016	50.45	50.62	50.12	50.12
2529	AMEX	IAK	Tue, Jun 14, 2016	50.61	50.61	50.13	50.33
2528	AMEX	IAK	Mon, Jun 13, 2016	50.97	51.27	50.68	50.74
2527	AMEX	IAK	Fri, Jun 10, 2016	51.25	51.36	51.05	51.18
2526	AMEX	IAK	Thu, Jun 9, 2016	51.69	51.84	51.66	51.81
2525	AMEX	IAK	Wed, Jun 8, 2016	51.92	52.16	51.92	52.08
2524	AMEX	IAK	Tue, Jun 7, 2016	52.17	52.20	52.06	52.20
2523	AMEX	IAK	Mon, Jun 6, 2016	51.93	52.27	51.93	52.19
2522	AMEX	IAK	Fri, Jun 3, 2016	51.98	52.02	51.51	51.98
2521	AMEX	IAK	Thu, Jun 2, 2016	52.38	52.45	52.36	52.45
2520	AMEX	IAK	Wed, Jun 1, 2016	51.91	52.54	51.91	52.53
2519	AMEX	IAK	Tue, May 31, 2016	52.74	52.74	52.25	52.49
2518	AMEX	IAK	Fri, May 27, 2016	52.37	52.57	52.31	52.57
2517	AMEX	IAK	Thu, May 26, 2016	52.54	52.54	52.10	52.21
2516	AMEX	IAK	Wed, May 25, 2016	52.36	52.75	52.36	52.44
2515	AMEX	IAK	Tue, May 24, 2016	52.00	52.39	52.00	52.28
2514	AMEX	IAK	Mon, May 23, 2016	51.55	51.71	51.44	51.49
2513	AMEX	IAK	Fri, May 20, 2016	51.38	51.97	51.38	51.65
2512	AMEX	IAK	Thu, May 19, 2016	51.36	51.36	50.99	51.24
2511	AMEX	IAK	Wed, May 18, 2016	50.54	51.63	50.54	51.60
2510	AMEX	IAK	Tue, May 17, 2016	50.90	51.10	50.60	50.66
2509	AMEX	IAK	Mon, May 16, 2016	50.86	51.18	50.86	51.16
2508	AMEX	IAK	Fri, May 13, 2016	51.08	51.22	50.84	50.90
2507	AMEX	IAK	Thu, May 12, 2016	51.10	51.25	50.92	51.25
2506	AMEX	IAK	Wed, May 11, 2016	51.44	51.44	50.92	50.92
2505	AMEX	IAK	Tue, May 10, 2016	50.69	51.35	50.69	51.35
2504	AMEX	IAK	Mon, May 9, 2016	50.46	50.65	50.35	50.57
2503	AMEX	IAK	Fri, May 6, 2016	50.10	50.45	50.07	50.41
2502	AMEX	IAK	Thu, May 5, 2016	50.19	50.58	50.19	50.37
2501	AMEX	IAK	Wed, May 4, 2016	50.20	50.20	49.92	50.13
2500	AMEX	IAK	Tue, May 3, 2016	50.40	50.63	50.15	50.63
2499	AMEX	IAK	Mon, May 2, 2016	50.46	51.02	50.46	51.00
2498	AMEX	IAK	Fri, Apr 29, 2016	50.29	50.41	50.08	50.36
2497	AMEX	IAK	Thu, Apr 28, 2016	50.82	50.84	50.40	50.40
2496	AMEX	IAK	Wed, Apr 27, 2016	50.97	51.24	50.97	51.19
2495	AMEX	IAK	Tue, Apr 26, 2016	50.76	51.03	50.70	51.03
2494	AMEX	IAK	Mon, Apr 25, 2016	50.86	50.86	50.36	50.60
2493	AMEX	IAK	Fri, Apr 22, 2016	50.56	50.95	50.56	50.95
2492	AMEX	IAK	Thu, Apr 21, 2016	51.21	51.21	50.46	50.46
2491	AMEX	IAK	Wed, Apr 20, 2016	51.09	51.52	50.98	51.37
2490	AMEX	IAK	Tue, Apr 19, 2016	50.91	51.27	50.91	51.06
2489	AMEX	IAK	Mon, Apr 18, 2016	50.30	50.78	50.30	50.78
2488	AMEX	IAK	Fri, Apr 15, 2016	50.55	50.68	50.37	50.55
2487	AMEX	IAK	Thu, Apr 14, 2016	50.67	50.73	50.36	50.48
2486	AMEX	IAK	Wed, Apr 13, 2016	50.00	50.54	50.00	50.51
2485	AMEX	IAK	Tue, Apr 12, 2016	49.30	49.76	49.05	49.74
2484	AMEX	IAK	Mon, Apr 11, 2016	49.06	49.46	49.06	49.09
2483	AMEX	IAK	Fri, Apr 8, 2016	49.04	49.31	48.79	48.85
2482	AMEX	IAK	Thu, Apr 7, 2016	49.14	49.14	48.59	48.69
2481	AMEX	IAK	Wed, Apr 6, 2016	49.32	49.55	49.24	49.40
2480	AMEX	IAK	Tue, Apr 5, 2016	50.02	50.02	50.02	49.30
2479	AMEX	IAK	Mon, Apr 4, 2016	50.51	50.56	50.01	50.02
2478	AMEX	IAK	Fri, Apr 1, 2016	49.70	50.51	49.54	50.50
2477	AMEX	IAK	Thu, Mar 31, 2016	50.21	50.29	50.21	49.90
2476	AMEX	IAK	Wed, Mar 30, 2016	49.70	50.43	49.70	50.29
2475	AMEX	IAK	Tue, Mar 29, 2016	49.41	49.56	49.23	49.56
2474	AMEX	IAK	Mon, Mar 28, 2016	49.23	49.64	49.23	49.63
2473	AMEX	IAK	Thu, Mar 24, 2016	49.09	49.14	48.84	49.14
2472	AMEX	IAK	Wed, Mar 23, 2016	50.04	50.04	49.68	49.71
2471	AMEX	IAK	Tue, Mar 22, 2016	50.05	50.53	50.05	50.33
2470	AMEX	IAK	Mon, Mar 21, 2016	50.64	50.64	50.24	50.45
2469	AMEX	IAK	Fri, Mar 18, 2016	50.40	50.64	50.21	50.53
2468	AMEX	IAK	Thu, Mar 17, 2016	49.60	50.34	49.57	50.21
2467	AMEX	IAK	Wed, Mar 16, 2016	49.61	49.75	49.46	49.71
2466	AMEX	IAK	Tue, Mar 15, 2016	49.46	49.46	49.46	49.41
2465	AMEX	IAK	Mon, Mar 14, 2016	49.42	49.52	49.25	49.51
2464	AMEX	IAK	Fri, Mar 11, 2016	48.34	48.34	48.34	49.65
2463	AMEX	IAK	Thu, Mar 10, 2016	48.49	48.78	48.43	48.34
2462	AMEX	IAK	Wed, Mar 9, 2016	48.47	48.47	48.08	48.27
2461	AMEX	IAK	Tue, Mar 8, 2016	48.34	48.49	47.95	48.24
2460	AMEX	IAK	Mon, Mar 7, 2016	48.46	48.77	48.45	48.73
2459	AMEX	IAK	Fri, Mar 4, 2016	48.85	48.85	48.38	48.67
2458	AMEX	IAK	Thu, Mar 3, 2016	48.47	48.47	48.47	48.57
2457	AMEX	IAK	Wed, Mar 2, 2016	48.16	48.47	48.16	48.47
2456	AMEX	IAK	Tue, Mar 1, 2016	47.14	48.21	47.13	48.21
2455	AMEX	IAK	Mon, Feb 29, 2016	47.33	47.33	46.84	46.87
2454	AMEX	IAK	Fri, Feb 26, 2016	47.53	47.73	47.32	47.41
2453	AMEX	IAK	Thu, Feb 25, 2016	46.84	47.34	46.84	47.34
2452	AMEX	IAK	Wed, Feb 24, 2016	46.11	46.75	45.86	46.70
2451	AMEX	IAK	Tue, Feb 23, 2016	47.01	47.01	46.57	46.65
2450	AMEX	IAK	Mon, Feb 22, 2016	47.18	47.37	47.05	47.21
2449	AMEX	IAK	Fri, Feb 19, 2016	46.63	46.84	46.57	46.83
2448	AMEX	IAK	Thu, Feb 18, 2016	46.96	46.97	46.76	46.92
2447	AMEX	IAK	Wed, Feb 17, 2016	46.68	47.14	46.68	47.00
2446	AMEX	IAK	Tue, Feb 16, 2016	46.32	46.32	45.89	46.13
2445	AMEX	IAK	Fri, Feb 12, 2016	44.60	45.86	44.60	45.77
2444	AMEX	IAK	Thu, Feb 11, 2016	44.52	44.52	44.02	44.25
2443	AMEX	IAK	Wed, Feb 10, 2016	45.80	46.20	45.50	45.50
2442	AMEX	IAK	Tue, Feb 9, 2016	44.79	45.73	44.79	45.56
2441	AMEX	IAK	Mon, Feb 8, 2016	45.51	45.66	45.01	45.47
2440	AMEX	IAK	Fri, Feb 5, 2016	46.51	46.78	46.16	46.25
2439	AMEX	IAK	Thu, Feb 4, 2016	46.51	46.75	46.26	46.48
2438	AMEX	IAK	Wed, Feb 3, 2016	47.04	47.05	45.82	46.64
2437	AMEX	IAK	Tue, Feb 2, 2016	47.26	47.26	46.75	46.91
2436	AMEX	IAK	Mon, Feb 1, 2016	47.57	47.87	47.25	47.83
2435	AMEX	IAK	Fri, Jan 29, 2016	46.80	47.81	46.80	47.81
2434	AMEX	IAK	Thu, Jan 28, 2016	46.69	46.85	46.28	46.72
2433	AMEX	IAK	Wed, Jan 27, 2016	46.49	47.14	46.25	46.25
2432	AMEX	IAK	Tue, Jan 26, 2016	46.27	46.88	46.27	46.55
2431	AMEX	IAK	Mon, Jan 25, 2016	46.67	46.77	46.02	46.03
2430	AMEX	IAK	Fri, Jan 22, 2016	46.61	47.00	46.55	46.88
2429	AMEX	IAK	Thu, Jan 21, 2016	46.06	46.59	45.93	46.21
2428	AMEX	IAK	Wed, Jan 20, 2016	45.99	46.40	45.01	46.03
2427	AMEX	IAK	Tue, Jan 19, 2016	47.21	47.34	46.44	46.81
2426	AMEX	IAK	Fri, Jan 15, 2016	46.38	46.88	46.05	46.75
2425	AMEX	IAK	Thu, Jan 14, 2016	47.24	47.88	46.84	47.58
2424	AMEX	IAK	Wed, Jan 13, 2016	48.48	48.51	46.94	47.12
2423	AMEX	IAK	Tue, Jan 12, 2016	47.99	48.00	47.39	47.90
2422	AMEX	IAK	Mon, Jan 11, 2016	47.67	47.87	47.04	47.66
2421	AMEX	IAK	Fri, Jan 8, 2016	48.50	48.50	47.50	47.50
2420	AMEX	IAK	Thu, Jan 7, 2016	48.41	48.78	48.00	48.17
2419	AMEX	IAK	Wed, Jan 6, 2016	49.64	49.64	49.02	49.17
2418	AMEX	IAK	Tue, Jan 5, 2016	50.13	50.27	50.06	50.22
2417	AMEX	IAK	Mon, Jan 4, 2016	50.05	50.12	49.55	49.76
2416	AMEX	IAK	Thu, Dec 31, 2015	51.50	51.64	51.15	51.15
2415	AMEX	IAK	Wed, Dec 30, 2015	51.99	52.03	51.64	51.69
2414	AMEX	IAK	Tue, Dec 29, 2015	51.67	52.00	51.67	51.97
2413	AMEX	IAK	Mon, Dec 28, 2015	51.35	51.43	51.04	51.42
2412	AMEX	IAK	Thu, Dec 24, 2015	51.25	51.50	51.25	51.50
2411	AMEX	IAK	Wed, Dec 23, 2015	51.21	51.54	51.21	51.54
2410	AMEX	IAK	Tue, Dec 22, 2015	50.48	51.13	50.36	51.01
2409	AMEX	IAK	Mon, Dec 21, 2015	50.24	50.37	49.95	50.28
2408	AMEX	IAK	Fri, Dec 18, 2015	50.70	50.70	49.88	49.95
2407	AMEX	IAK	Thu, Dec 17, 2015	51.80	51.89	50.90	50.90
2406	AMEX	IAK	Wed, Dec 16, 2015	51.61	51.81	51.10	51.76
2405	AMEX	IAK	Tue, Dec 15, 2015	50.75	51.28	50.75	51.17
2404	AMEX	IAK	Mon, Dec 14, 2015	50.54	50.86	50.00	50.19
2403	AMEX	IAK	Fri, Dec 11, 2015	51.00	51.13	50.41	50.45
2402	AMEX	IAK	Thu, Dec 10, 2015	51.76	51.95	51.65	51.65
2401	AMEX	IAK	Wed, Dec 9, 2015	52.55	52.68	51.65	51.76
2400	AMEX	IAK	Tue, Dec 8, 2015	52.54	52.71	52.25	52.50
2399	AMEX	IAK	Mon, Dec 7, 2015	53.29	53.37	52.78	52.90
2398	AMEX	IAK	Fri, Dec 4, 2015	52.45	53.43	52.45	53.40
2397	AMEX	IAK	Thu, Dec 3, 2015	53.05	53.05	52.11	52.22
2396	AMEX	IAK	Wed, Dec 2, 2015	53.61	53.62	53.05	53.05
2395	AMEX	IAK	Tue, Dec 1, 2015	53.23	53.58	53.23	53.56
2394	AMEX	IAK	Mon, Nov 30, 2015	52.95	53.29	52.89	53.07
2393	AMEX	IAK	Fri, Nov 27, 2015	52.94	53.12	52.86	53.09
2392	AMEX	IAK	Wed, Nov 25, 2015	53.22	53.22	52.82	52.90
2391	AMEX	IAK	Tue, Nov 24, 2015	52.71	53.14	52.70	53.03
2390	AMEX	IAK	Mon, Nov 23, 2015	53.19	53.29	52.98	53.03
2389	AMEX	IAK	Fri, Nov 20, 2015	52.98	53.16	52.98	53.04
2388	AMEX	IAK	Thu, Nov 19, 2015	52.80	52.88	52.74	52.77
2387	AMEX	IAK	Wed, Nov 18, 2015	52.18	52.88	52.18	52.83
2386	AMEX	IAK	Tue, Nov 17, 2015	52.18	52.50	51.99	52.06
2385	AMEX	IAK	Mon, Nov 16, 2015	51.34	51.99	51.33	51.99
2384	AMEX	IAK	Fri, Nov 13, 2015	51.50	51.68	51.38	51.41
2383	AMEX	IAK	Thu, Nov 12, 2015	52.26	52.26	51.60	51.60
2382	AMEX	IAK	Wed, Nov 11, 2015	52.69	52.76	52.47	52.49
2381	AMEX	IAK	Tue, Nov 10, 2015	52.34	52.64	52.33	52.61
2380	AMEX	IAK	Mon, Nov 9, 2015	52.98	52.99	52.26	52.41
2379	AMEX	IAK	Fri, Nov 6, 2015	53.05	53.08	52.73	52.95
2378	AMEX	IAK	Thu, Nov 5, 2015	52.13	52.42	52.04	52.39
2377	AMEX	IAK	Wed, Nov 4, 2015	52.47	52.47	52.04	52.12
2376	AMEX	IAK	Tue, Nov 3, 2015	52.50	52.59	52.36	52.45
2375	AMEX	IAK	Mon, Nov 2, 2015	52.34	52.90	52.34	52.84
2374	AMEX	IAK	Fri, Oct 30, 2015	52.59	52.77	52.32	52.34
2373	AMEX	IAK	Thu, Oct 29, 2015	52.78	53.00	52.69	52.88
2372	AMEX	IAK	Wed, Oct 28, 2015	51.86	52.91	51.86	52.91
2371	AMEX	IAK	Tue, Oct 27, 2015	51.83	51.83	51.45	51.53
2370	AMEX	IAK	Mon, Oct 26, 2015	52.26	52.32	52.06	52.14
2369	AMEX	IAK	Fri, Oct 23, 2015	52.13	52.29	51.93	52.24
2368	AMEX	IAK	Thu, Oct 22, 2015	51.58	52.07	51.58	51.85
2367	AMEX	IAK	Wed, Oct 21, 2015	51.44	51.71	51.23	51.23
2366	AMEX	IAK	Tue, Oct 20, 2015	51.00	51.41	51.00	51.33
2365	AMEX	IAK	Mon, Oct 19, 2015	50.59	50.88	50.54	50.88
2364	AMEX	IAK	Fri, Oct 16, 2015	50.45	50.76	50.41	50.76
2363	AMEX	IAK	Thu, Oct 15, 2015	49.72	50.37	49.65	50.37
2362	AMEX	IAK	Wed, Oct 14, 2015	49.94	49.94	49.45	49.45
2361	AMEX	IAK	Tue, Oct 13, 2015	50.08	50.38	49.99	50.04
2360	AMEX	IAK	Mon, Oct 12, 2015	50.14	50.33	50.02	50.28
2359	AMEX	IAK	Fri, Oct 9, 2015	50.31	50.33	49.98	50.12
2358	AMEX	IAK	Thu, Oct 8, 2015	49.70	50.28	49.68	50.28
2357	AMEX	IAK	Wed, Oct 7, 2015	49.50	49.84	49.43	49.73
2356	AMEX	IAK	Tue, Oct 6, 2015	49.34	49.52	49.16	49.28
2355	AMEX	IAK	Mon, Oct 5, 2015	48.89	49.51	48.89	49.47
2354	AMEX	IAK	Fri, Oct 2, 2015	47.62	48.61	47.47	48.61
2353	AMEX	IAK	Thu, Oct 1, 2015	48.72	48.72	48.03	48.50
2352	AMEX	IAK	Wed, Sep 30, 2015	48.54	48.67	48.20	48.60
2351	AMEX	IAK	Tue, Sep 29, 2015	47.89	48.15	47.60	48.15
2350	AMEX	IAK	Mon, Sep 28, 2015	48.64	48.64	47.77	47.83
2349	AMEX	IAK	Fri, Sep 25, 2015	48.79	49.14	48.79	48.81
2348	AMEX	IAK	Thu, Sep 24, 2015	48.20	48.55	48.10	48.55
2347	AMEX	IAK	Wed, Sep 23, 2015	48.66	48.80	48.48	48.64
2346	AMEX	IAK	Tue, Sep 22, 2015	48.58	48.58	48.35	48.45
2345	AMEX	IAK	Mon, Sep 21, 2015	48.76	49.22	48.76	49.10
2344	AMEX	IAK	Fri, Sep 18, 2015	48.71	48.94	48.50	48.52
2343	AMEX	IAK	Thu, Sep 17, 2015	49.96	50.22	49.41	49.45
2342	AMEX	IAK	Wed, Sep 16, 2015	49.73	50.03	49.73	50.02
2341	AMEX	IAK	Tue, Sep 15, 2015	49.20	49.86	49.20	49.77
2340	AMEX	IAK	Mon, Sep 14, 2015	49.10	49.20	49.04	49.10
2339	AMEX	IAK	Fri, Sep 11, 2015	48.92	49.30	48.84	49.30
2338	AMEX	IAK	Thu, Sep 10, 2015	48.92	49.41	48.82	49.16
2337	AMEX	IAK	Wed, Sep 9, 2015	49.73	50.02	49.00	49.00
2336	AMEX	IAK	Tue, Sep 8, 2015	49.27	49.48	48.94	49.47
2335	AMEX	IAK	Fri, Sep 4, 2015	48.62	48.70	48.29	48.52
2334	AMEX	IAK	Thu, Sep 3, 2015	49.24	49.67	49.20	49.37
2333	AMEX	IAK	Wed, Sep 2, 2015	49.03	49.03	48.50	49.00
2332	AMEX	IAK	Tue, Sep 1, 2015	48.91	49.05	48.30	48.50
2331	AMEX	IAK	Mon, Aug 31, 2015	49.88	49.92	49.63	49.90
2330	AMEX	IAK	Fri, Aug 28, 2015	50.08	50.12	49.80	50.00
2329	AMEX	IAK	Thu, Aug 27, 2015	49.51	50.30	49.40	50.20
2328	AMEX	IAK	Wed, Aug 26, 2015	48.67	49.01	47.90	48.97
2327	AMEX	IAK	Tue, Aug 25, 2015	49.52	50.16	47.67	47.81
2326	AMEX	IAK	Mon, Aug 24, 2015	49.94	49.94	29.11	48.23
2325	AMEX	IAK	Fri, Aug 21, 2015	51.55	51.55	50.36	50.44
2324	AMEX	IAK	Thu, Aug 20, 2015	52.45	52.57	51.89	51.91
2323	AMEX	IAK	Wed, Aug 19, 2015	53.14	53.70	52.71	53.05
2322	AMEX	IAK	Tue, Aug 18, 2015	53.37	53.54	53.33	53.41
2321	AMEX	IAK	Mon, Aug 17, 2015	53.42	53.68	52.98	53.50
2320	AMEX	IAK	Fri, Aug 14, 2015	53.01	53.50	53.01	53.44
2319	AMEX	IAK	Thu, Aug 13, 2015	52.82	53.19	52.71	53.00
2318	AMEX	IAK	Wed, Aug 12, 2015	52.74	52.77	51.95	52.77
2317	AMEX	IAK	Tue, Aug 11, 2015	53.17	53.18	52.94	53.08
2316	AMEX	IAK	Mon, Aug 10, 2015	53.05	53.61	53.05	53.47
2315	AMEX	IAK	Fri, Aug 7, 2015	52.75	52.82	52.48	52.61
2314	AMEX	IAK	Thu, Aug 6, 2015	53.25	53.25	52.68	52.80
2313	AMEX	IAK	Wed, Aug 5, 2015	53.09	53.27	52.93	52.96
2312	AMEX	IAK	Tue, Aug 4, 2015	53.27	53.27	52.70	52.95
2311	AMEX	IAK	Mon, Aug 3, 2015	53.33	53.47	53.06	53.39
2310	AMEX	IAK	Fri, Jul 31, 2015	53.46	53.46	53.11	53.17
2309	AMEX	IAK	Thu, Jul 30, 2015	53.45	53.50	53.07	53.47
2308	AMEX	IAK	Wed, Jul 29, 2015	52.69	53.45	52.69	53.43
2307	AMEX	IAK	Tue, Jul 28, 2015	52.93	52.93	52.48	52.80
2306	AMEX	IAK	Mon, Jul 27, 2015	52.60	52.61	52.25	52.45
2305	AMEX	IAK	Fri, Jul 24, 2015	52.78	53.10	52.67	52.82
2304	AMEX	IAK	Thu, Jul 23, 2015	52.99	53.00	52.61	52.64
2303	AMEX	IAK	Wed, Jul 22, 2015	52.66	52.95	52.66	52.85
2302	AMEX	IAK	Tue, Jul 21, 2015	52.65	52.94	52.50	52.71
2301	AMEX	IAK	Mon, Jul 20, 2015	52.89	52.89	52.59	52.65
2300	AMEX	IAK	Fri, Jul 17, 2015	53.00	53.00	52.58	52.78
2299	AMEX	IAK	Thu, Jul 16, 2015	53.00	53.00	52.76	52.96
2298	AMEX	IAK	Wed, Jul 15, 2015	52.49	52.74	52.42	52.63
2297	AMEX	IAK	Tue, Jul 14, 2015	52.28	52.50	52.20	52.48
2296	AMEX	IAK	Mon, Jul 13, 2015	52.25	52.41	52.18	52.35
2295	AMEX	IAK	Fri, Jul 10, 2015	51.80	51.99	51.57	51.91
2294	AMEX	IAK	Thu, Jul 9, 2015	51.36	51.56	51.12	51.28
2293	AMEX	IAK	Wed, Jul 8, 2015	51.14	51.30	50.79	50.86
2292	AMEX	IAK	Tue, Jul 7, 2015	51.27	51.72	50.75	51.70
2291	AMEX	IAK	Mon, Jul 6, 2015	51.17	51.54	50.92	51.47
2290	AMEX	IAK	Thu, Jul 2, 2015	51.66	51.79	51.47	51.59
2289	AMEX	IAK	Wed, Jul 1, 2015	51.98	52.12	51.50	51.70
2288	AMEX	IAK	Tue, Jun 30, 2015	50.58	50.72	50.26	50.53
2287	AMEX	IAK	Mon, Jun 29, 2015	51.18	51.18	50.20	50.20
2286	AMEX	IAK	Fri, Jun 26, 2015	51.38	51.57	51.38	51.49
2285	AMEX	IAK	Thu, Jun 25, 2015	51.71	51.71	51.17	51.17
2284	AMEX	IAK	Wed, Jun 24, 2015	51.94	51.94	51.59	51.59
2283	AMEX	IAK	Tue, Jun 23, 2015	51.97	52.25	51.94	52.10
2282	AMEX	IAK	Mon, Jun 22, 2015	51.79	52.00	51.79	51.89
2281	AMEX	IAK	Fri, Jun 19, 2015	51.88	51.88	51.50	51.50
2280	AMEX	IAK	Thu, Jun 18, 2015	51.55	52.00	51.55	51.86
2279	AMEX	IAK	Wed, Jun 17, 2015	51.68	51.68	51.32	51.32
2278	AMEX	IAK	Tue, Jun 16, 2015	50.93	51.59	50.93	51.44
2277	AMEX	IAK	Mon, Jun 15, 2015	50.97	51.35	50.65	51.10
2276	AMEX	IAK	Fri, Jun 12, 2015	51.43	51.43	51.12	51.29
2275	AMEX	IAK	Thu, Jun 11, 2015	51.19	51.54	51.19	51.47
2274	AMEX	IAK	Wed, Jun 10, 2015	50.43	51.20	50.43	51.18
2273	AMEX	IAK	Tue, Jun 9, 2015	49.92	50.18	49.74	49.97
2272	AMEX	IAK	Mon, Jun 8, 2015	50.18	50.26	49.89	49.89
2271	AMEX	IAK	Fri, Jun 5, 2015	50.47	50.66	50.23	50.27
2270	AMEX	IAK	Thu, Jun 4, 2015	50.48	50.60	50.18	50.18
2269	AMEX	IAK	Wed, Jun 3, 2015	50.20	50.67	50.20	50.67
2268	AMEX	IAK	Tue, Jun 2, 2015	49.66	50.16	49.66	49.99
2267	AMEX	IAK	Mon, Jun 1, 2015	49.90	49.90	49.60	49.68
2266	AMEX	IAK	Fri, May 29, 2015	50.07	50.07	49.62	49.81
2265	AMEX	IAK	Thu, May 28, 2015	50.07	50.10	49.85	50.10
2264	AMEX	IAK	Wed, May 27, 2015	49.97	50.15	49.83	50.13
2263	AMEX	IAK	Tue, May 26, 2015	50.23	50.23	49.65	49.74
2262	AMEX	IAK	Fri, May 22, 2015	50.60	50.60	50.32	50.35
2261	AMEX	IAK	Thu, May 21, 2015	50.64	50.71	50.53	50.53
2260	AMEX	IAK	Wed, May 20, 2015	50.61	50.72	50.56	50.64
2259	AMEX	IAK	Tue, May 19, 2015	50.50	50.63	50.39	50.58
2258	AMEX	IAK	Mon, May 18, 2015	49.86	50.38	49.86	50.38
2257	AMEX	IAK	Fri, May 15, 2015	50.39	50.39	49.82	49.94
2256	AMEX	IAK	Thu, May 14, 2015	50.11	50.28	50.03	50.28
2255	AMEX	IAK	Wed, May 13, 2015	49.95	50.01	49.74	49.85
2254	AMEX	IAK	Tue, May 12, 2015	50.09	50.09	49.87	49.96
2253	AMEX	IAK	Mon, May 11, 2015	50.04	50.33	50.04	50.25
2252	AMEX	IAK	Fri, May 8, 2015	50.10	50.20	50.10	50.16
2251	AMEX	IAK	Thu, May 7, 2015	49.48	50.08	49.37	49.84
2250	AMEX	IAK	Wed, May 6, 2015	49.48	49.48	49.28	49.47
2249	AMEX	IAK	Tue, May 5, 2015	49.66	49.88	49.58	49.61
2248	AMEX	IAK	Mon, May 4, 2015	49.77	49.87	49.66	49.83
2247	AMEX	IAK	Fri, May 1, 2015	49.34	49.65	49.34	49.56
2246	AMEX	IAK	Thu, Apr 30, 2015	49.62	49.62	48.97	48.99
2245	AMEX	IAK	Wed, Apr 29, 2015	49.53	49.73	49.46	49.68
2244	AMEX	IAK	Tue, Apr 28, 2015	49.27	49.66	49.15	49.60
2243	AMEX	IAK	Mon, Apr 27, 2015	49.84	49.84	49.26	49.26
2242	AMEX	IAK	Fri, Apr 24, 2015	49.83	49.83	49.45	49.64
2241	AMEX	IAK	Thu, Apr 23, 2015	49.44	49.70	49.38	49.65
2240	AMEX	IAK	Wed, Apr 22, 2015	49.35	49.47	48.96	49.47
2239	AMEX	IAK	Tue, Apr 21, 2015	50.03	50.03	49.30	49.31
2238	AMEX	IAK	Mon, Apr 20, 2015	49.83	50.03	49.82	49.91
2237	AMEX	IAK	Fri, Apr 17, 2015	50.14	50.14	49.45	49.62
2236	AMEX	IAK	Thu, Apr 16, 2015	50.17	50.40	50.12	50.36
2235	AMEX	IAK	Wed, Apr 15, 2015	50.31	50.53	50.24	50.32
2234	AMEX	IAK	Tue, Apr 14, 2015	50.07	50.16	49.79	50.01
2233	AMEX	IAK	Mon, Apr 13, 2015	49.74	50.25	49.74	50.15
2232	AMEX	IAK	Fri, Apr 10, 2015	49.94	49.97	49.80	49.82
2231	AMEX	IAK	Thu, Apr 9, 2015	49.67	50.01	49.66	49.98
2230	AMEX	IAK	Wed, Apr 8, 2015	49.59	49.78	49.54	49.70
2229	AMEX	IAK	Tue, Apr 7, 2015	49.65	49.82	49.52	49.52
2228	AMEX	IAK	Mon, Apr 6, 2015	49.27	49.95	49.18	49.75
2227	AMEX	IAK	Thu, Apr 2, 2015	49.35	49.65	49.35	49.63
2226	AMEX	IAK	Wed, Apr 1, 2015	49.09	49.47	49.09	49.30
2225	AMEX	IAK	Tue, Mar 31, 2015	49.48	49.58	49.15	49.49
2224	AMEX	IAK	Mon, Mar 30, 2015	49.15	49.76	49.15	49.65
2223	AMEX	IAK	Fri, Mar 27, 2015	49.03	49.09	48.86	49.00
2222	AMEX	IAK	Thu, Mar 26, 2015	48.92	49.21	48.86	49.16
2221	AMEX	IAK	Wed, Mar 25, 2015	49.90	49.90	49.19	49.19
2220	AMEX	IAK	Tue, Mar 24, 2015	50.33	50.33	49.97	50.04
2219	AMEX	IAK	Mon, Mar 23, 2015	50.42	50.71	50.36	50.36
2218	AMEX	IAK	Fri, Mar 20, 2015	50.08	50.39	49.94	50.27
2217	AMEX	IAK	Thu, Mar 19, 2015	50.20	50.20	49.67	49.80
2216	AMEX	IAK	Wed, Mar 18, 2015	49.73	50.37	49.59	50.12
2215	AMEX	IAK	Tue, Mar 17, 2015	50.02	50.04	49.74	49.99
2214	AMEX	IAK	Mon, Mar 16, 2015	49.49	50.12	49.49	50.05
2213	AMEX	IAK	Fri, Mar 13, 2015	49.54	49.55	49.09	49.35
2212	AMEX	IAK	Thu, Mar 12, 2015	48.95	49.73	48.95	49.73
2211	AMEX	IAK	Wed, Mar 11, 2015	48.53	48.91	48.53	48.76
2210	AMEX	IAK	Tue, Mar 10, 2015	49.18	49.29	48.41	48.41
2209	AMEX	IAK	Mon, Mar 9, 2015	49.54	49.68	49.49	49.58
2208	AMEX	IAK	Fri, Mar 6, 2015	49.49	50.10	49.41	49.42
2207	AMEX	IAK	Thu, Mar 5, 2015	49.33	49.45	49.24	49.41
2206	AMEX	IAK	Wed, Mar 4, 2015	49.27	49.27	49.00	49.08
2205	AMEX	IAK	Tue, Mar 3, 2015	49.60	49.65	49.38	49.51
2204	AMEX	IAK	Mon, Mar 2, 2015	49.28	49.67	49.28	49.67
2203	AMEX	IAK	Fri, Feb 27, 2015	49.45	49.52	49.30	49.33
2202	AMEX	IAK	Thu, Feb 26, 2015	49.38	49.48	49.29	49.31
2201	AMEX	IAK	Wed, Feb 25, 2015	49.58	49.58	49.29	49.31
2200	AMEX	IAK	Tue, Feb 24, 2015	49.24	49.65	49.24	49.56
2199	AMEX	IAK	Mon, Feb 23, 2015	49.51	49.51	49.06	49.19
2198	AMEX	IAK	Fri, Feb 20, 2015	49.39	49.67	48.95	49.62
2197	AMEX	IAK	Thu, Feb 19, 2015	49.11	49.50	49.11	49.42
2196	AMEX	IAK	Wed, Feb 18, 2015	49.47	49.56	49.24	49.25
2195	AMEX	IAK	Tue, Feb 17, 2015	49.23	49.78	49.23	49.53
2194	AMEX	IAK	Fri, Feb 13, 2015	48.88	49.33	48.80	49.31
2193	AMEX	IAK	Thu, Feb 12, 2015	48.87	49.02	48.75	48.93
2192	AMEX	IAK	Wed, Feb 11, 2015	48.45	48.82	48.39	48.82
2191	AMEX	IAK	Tue, Feb 10, 2015	48.33	48.41	48.19	48.41
2190	AMEX	IAK	Mon, Feb 9, 2015	48.18	48.29	47.96	48.19
2189	AMEX	IAK	Fri, Feb 6, 2015	48.19	48.73	48.19	48.32
2188	AMEX	IAK	Thu, Feb 5, 2015	47.69	48.06	47.48	48.06
2187	AMEX	IAK	Wed, Feb 4, 2015	47.66	48.12	47.66	47.87
2186	AMEX	IAK	Tue, Feb 3, 2015	47.54	47.75	47.24	47.75
2185	AMEX	IAK	Mon, Feb 2, 2015	46.27	47.00	45.93	46.95
2184	AMEX	IAK	Fri, Jan 30, 2015	46.19	46.57	46.02	46.03
2183	AMEX	IAK	Thu, Jan 29, 2015	46.74	46.76	46.27	46.72
2182	AMEX	IAK	Wed, Jan 28, 2015	47.59	47.59	46.56	46.56
2181	AMEX	IAK	Tue, Jan 27, 2015	47.45	47.60	47.23	47.41
2180	AMEX	IAK	Mon, Jan 26, 2015	47.63	47.87	47.50	47.83
2179	AMEX	IAK	Fri, Jan 23, 2015	48.21	48.37	47.72	47.72
2178	AMEX	IAK	Thu, Jan 22, 2015	47.49	48.29	47.37	48.29
2177	AMEX	IAK	Wed, Jan 21, 2015	47.00	47.26	46.90	47.19
2176	AMEX	IAK	Tue, Jan 20, 2015	47.62	47.77	46.80	47.07
2175	AMEX	IAK	Fri, Jan 16, 2015	46.63	47.37	46.53	47.21
2174	AMEX	IAK	Thu, Jan 15, 2015	47.20	47.39	46.72	46.79
2173	AMEX	IAK	Wed, Jan 14, 2015	47.26	47.54	46.68	47.22
2172	AMEX	IAK	Tue, Jan 13, 2015	48.42	48.72	47.50	47.84
2171	AMEX	IAK	Mon, Jan 12, 2015	48.53	48.53	47.88	47.99
2170	AMEX	IAK	Fri, Jan 9, 2015	49.29	49.29	48.45	48.56
2169	AMEX	IAK	Thu, Jan 8, 2015	48.91	49.25	48.72	49.23
2168	AMEX	IAK	Wed, Jan 7, 2015	48.56	48.60	48.23	48.53
2167	AMEX	IAK	Tue, Jan 6, 2015	48.85	48.85	47.98	48.12
2166	AMEX	IAK	Mon, Jan 5, 2015	49.61	49.61	48.66	48.87
2165	AMEX	IAK	Fri, Jan 2, 2015	50.32	50.32	49.57	49.86
2164	AMEX	IAK	Wed, Dec 31, 2014	50.77	50.77	50.01	50.01
2163	AMEX	IAK	Tue, Dec 30, 2014	50.48	50.74	50.38	50.63
2162	AMEX	IAK	Mon, Dec 29, 2014	50.43	50.85	50.39	50.59
2161	AMEX	IAK	Fri, Dec 26, 2014	50.50	50.59	50.45	50.48
2160	AMEX	IAK	Wed, Dec 24, 2014	50.43	50.62	50.31	50.49
2159	AMEX	IAK	Tue, Dec 23, 2014	50.48	50.88	50.48	50.69
2158	AMEX	IAK	Mon, Dec 22, 2014	49.99	50.24	49.96	50.20
2157	AMEX	IAK	Fri, Dec 19, 2014	49.87	50.14	49.75	50.06
2156	AMEX	IAK	Thu, Dec 18, 2014	49.35	49.74	49.34	49.74
2155	AMEX	IAK	Wed, Dec 17, 2014	48.16	48.72	47.98	48.72
2154	AMEX	IAK	Tue, Dec 16, 2014	48.03	48.62	47.88	48.25
2153	AMEX	IAK	Mon, Dec 15, 2014	48.92	48.99	47.93	48.36
2152	AMEX	IAK	Fri, Dec 12, 2014	49.73	49.73	48.65	48.68
2151	AMEX	IAK	Thu, Dec 11, 2014	49.58	50.19	49.58	49.80
2150	AMEX	IAK	Wed, Dec 10, 2014	50.10	50.10	49.46	49.50
2149	AMEX	IAK	Tue, Dec 9, 2014	50.00	50.17	49.77	50.15
2148	AMEX	IAK	Mon, Dec 8, 2014	50.00	50.63	50.00	50.44
2147	AMEX	IAK	Fri, Dec 5, 2014	49.87	50.43	49.87	50.03
2146	AMEX	IAK	Thu, Dec 4, 2014	49.64	49.79	49.51	49.73
2145	AMEX	IAK	Wed, Dec 3, 2014	49.49	49.81	49.49	49.75
2144	AMEX	IAK	Tue, Dec 2, 2014	49.08	49.51	49.08	49.50
2143	AMEX	IAK	Mon, Dec 1, 2014	49.24	49.36	49.03	49.16
2142	AMEX	IAK	Fri, Nov 28, 2014	49.74	49.83	49.54	49.56
2141	AMEX	IAK	Wed, Nov 26, 2014	49.67	49.69	49.51	49.69
2140	AMEX	IAK	Tue, Nov 25, 2014	49.88	49.88	49.43	49.64
2139	AMEX	IAK	Mon, Nov 24, 2014	49.51	49.82	49.51	49.82
2138	AMEX	IAK	Fri, Nov 21, 2014	49.59	49.69	49.39	49.47
2137	AMEX	IAK	Thu, Nov 20, 2014	48.95	49.21	48.75	49.13
2136	AMEX	IAK	Wed, Nov 19, 2014	48.98	49.05	48.80	49.02
2135	AMEX	IAK	Tue, Nov 18, 2014	48.82	49.15	48.82	48.95
2134	AMEX	IAK	Mon, Nov 17, 2014	48.71	48.91	48.71	48.84
2133	AMEX	IAK	Fri, Nov 14, 2014	49.04	49.04	48.75	48.82
2132	AMEX	IAK	Thu, Nov 13, 2014	49.18	49.19	49.08	49.10
2131	AMEX	IAK	Wed, Nov 12, 2014	48.98	49.12	48.86	49.11
2130	AMEX	IAK	Tue, Nov 11, 2014	49.00	49.16	49.00	49.03
2129	AMEX	IAK	Mon, Nov 10, 2014	48.84	49.08	48.84	49.01
2128	AMEX	IAK	Fri, Nov 7, 2014	48.69	48.88	48.50	48.84
2127	AMEX	IAK	Thu, Nov 6, 2014	48.85	48.85	48.42	48.70
2126	AMEX	IAK	Wed, Nov 5, 2014	48.98	49.09	48.88	49.07
2125	AMEX	IAK	Tue, Nov 4, 2014	48.59	48.73	48.47	48.72
2124	AMEX	IAK	Mon, Nov 3, 2014	48.83	48.83	48.53	48.58
2123	AMEX	IAK	Fri, Oct 31, 2014	48.63	48.76	48.57	48.71
2122	AMEX	IAK	Thu, Oct 30, 2014	47.81	48.35	47.73	48.16
2121	AMEX	IAK	Wed, Oct 29, 2014	48.00	48.07	47.60	47.85
2120	AMEX	IAK	Tue, Oct 28, 2014	47.43	47.92	47.43	47.92
2119	AMEX	IAK	Mon, Oct 27, 2014	46.85	47.37	46.85	47.32
2118	AMEX	IAK	Fri, Oct 24, 2014	46.55	47.07	46.55	47.07
2117	AMEX	IAK	Thu, Oct 23, 2014	46.81	46.91	46.48	46.48
2116	AMEX	IAK	Wed, Oct 22, 2014	46.76	47.00	46.56	46.62
2115	AMEX	IAK	Tue, Oct 21, 2014	45.95	46.70	45.95	46.64
2114	AMEX	IAK	Mon, Oct 20, 2014	45.50	45.67	45.30	45.67
2113	AMEX	IAK	Fri, Oct 17, 2014	45.19	45.62	45.10	45.54
2112	AMEX	IAK	Thu, Oct 16, 2014	43.90	44.90	43.34	44.83
2111	AMEX	IAK	Wed, Oct 15, 2014	44.83	44.83	43.77	44.62
2110	AMEX	IAK	Tue, Oct 14, 2014	45.14	45.63	45.14	45.39
2109	AMEX	IAK	Mon, Oct 13, 2014	45.51	45.79	45.10	45.10
2108	AMEX	IAK	Fri, Oct 10, 2014	45.68	45.97	45.50	45.51
2107	AMEX	IAK	Thu, Oct 9, 2014	46.65	46.65	45.79	45.87
2106	AMEX	IAK	Wed, Oct 8, 2014	46.14	46.71	45.97	46.71
2105	AMEX	IAK	Tue, Oct 7, 2014	46.81	46.81	46.25	46.25
2104	AMEX	IAK	Mon, Oct 6, 2014	47.40	47.40	46.94	47.04
2103	AMEX	IAK	Fri, Oct 3, 2014	46.95	47.30	46.95	47.21
2102	AMEX	IAK	Thu, Oct 2, 2014	46.37	46.73	46.13	46.60
2101	AMEX	IAK	Wed, Oct 1, 2014	47.05	47.05	46.41	46.49
2100	AMEX	IAK	Tue, Sep 30, 2014	47.29	47.49	47.11	47.12
2099	AMEX	IAK	Mon, Sep 29, 2014	47.25	47.48	46.97	47.36
2098	AMEX	IAK	Fri, Sep 26, 2014	47.28	47.72	47.24	47.60
2097	AMEX	IAK	Thu, Sep 25, 2014	47.80	47.80	47.27	47.32
2096	AMEX	IAK	Wed, Sep 24, 2014	47.43	47.97	47.43	47.89
2095	AMEX	IAK	Tue, Sep 23, 2014	47.99	48.09	47.58	47.73
2094	AMEX	IAK	Mon, Sep 22, 2014	48.37	48.37	48.09	48.10
2093	AMEX	IAK	Fri, Sep 19, 2014	48.72	48.81	48.30	48.46
2092	AMEX	IAK	Thu, Sep 18, 2014	48.26	48.75	48.26	48.69
2091	AMEX	IAK	Wed, Sep 17, 2014	48.27	48.37	48.20	48.20
2090	AMEX	IAK	Tue, Sep 16, 2014	47.95	48.24	47.95	48.18
2089	AMEX	IAK	Mon, Sep 15, 2014	48.07	48.15	47.89	48.02
2088	AMEX	IAK	Fri, Sep 12, 2014	47.91	48.07	47.91	47.98
2087	AMEX	IAK	Thu, Sep 11, 2014	47.73	48.04	47.69	47.93
2086	AMEX	IAK	Wed, Sep 10, 2014	47.92	48.03	47.88	48.00
2085	AMEX	IAK	Tue, Sep 9, 2014	48.10	48.10	47.71	47.81
2084	AMEX	IAK	Mon, Sep 8, 2014	48.13	48.32	48.04	48.14
2083	AMEX	IAK	Fri, Sep 5, 2014	48.14	48.19	47.94	48.15
2082	AMEX	IAK	Thu, Sep 4, 2014	48.55	48.65	48.18	48.20
2081	AMEX	IAK	Wed, Sep 3, 2014	48.72	48.75	48.39	48.43
2080	AMEX	IAK	Tue, Sep 2, 2014	48.58	48.76	48.45	48.60
2079	AMEX	IAK	Fri, Aug 29, 2014	48.31	48.50	48.26	48.48
2078	AMEX	IAK	Thu, Aug 28, 2014	48.36	48.36	48.10	48.30
2077	AMEX	IAK	Wed, Aug 27, 2014	48.40	48.52	48.39	48.47
2076	AMEX	IAK	Tue, Aug 26, 2014	48.22	48.43	48.21	48.36
2075	AMEX	IAK	Mon, Aug 25, 2014	48.09	48.28	47.94	48.20
2074	AMEX	IAK	Fri, Aug 22, 2014	47.94	47.94	47.73	47.76
2073	AMEX	IAK	Thu, Aug 21, 2014	47.65	48.08	47.50	48.01
2072	AMEX	IAK	Wed, Aug 20, 2014	47.50	47.68	47.45	47.65
2071	AMEX	IAK	Tue, Aug 19, 2014	47.59	47.64	47.52	47.53
2070	AMEX	IAK	Mon, Aug 18, 2014	47.17	47.47	47.13	47.42
2069	AMEX	IAK	Fri, Aug 15, 2014	47.17	47.17	46.56	46.83
2068	AMEX	IAK	Thu, Aug 14, 2014	46.72	47.02	46.72	47.00
2067	AMEX	IAK	Wed, Aug 13, 2014	46.45	46.62	46.43	46.59
2066	AMEX	IAK	Tue, Aug 12, 2014	46.29	46.41	46.22	46.33
2065	AMEX	IAK	Mon, Aug 11, 2014	45.99	46.27	45.95	46.13
2064	AMEX	IAK	Fri, Aug 8, 2014	45.83	45.98	45.65	45.96
2063	AMEX	IAK	Thu, Aug 7, 2014	45.89	46.21	45.49	45.64
2062	AMEX	IAK	Wed, Aug 6, 2014	45.41	45.91	45.41	45.91
2061	AMEX	IAK	Tue, Aug 5, 2014	45.86	46.00	45.53	45.65
2060	AMEX	IAK	Mon, Aug 4, 2014	45.77	45.93	45.59	45.93
2059	AMEX	IAK	Fri, Aug 1, 2014	45.74	45.88	45.44	45.65
2058	AMEX	IAK	Thu, Jul 31, 2014	46.21	46.47	45.77	45.83
2057	AMEX	IAK	Wed, Jul 30, 2014	47.00	47.00	46.48	46.61
2056	AMEX	IAK	Tue, Jul 29, 2014	47.25	47.25	46.85	46.87
2055	AMEX	IAK	Mon, Jul 28, 2014	47.20	47.30	46.90	47.25
2054	AMEX	IAK	Fri, Jul 25, 2014	47.62	47.62	47.20	47.39
2053	AMEX	IAK	Thu, Jul 24, 2014	47.82	47.88	47.71	47.82
2052	AMEX	IAK	Wed, Jul 23, 2014	47.69	47.91	47.64	47.84
2051	AMEX	IAK	Tue, Jul 22, 2014	47.87	47.87	47.63	47.71
2050	AMEX	IAK	Mon, Jul 21, 2014	47.89	47.95	47.65	47.91
2049	AMEX	IAK	Fri, Jul 18, 2014	47.62	47.97	47.62	47.97
2048	AMEX	IAK	Thu, Jul 17, 2014	47.97	48.20	47.49	47.50
2047	AMEX	IAK	Wed, Jul 16, 2014	48.38	48.38	47.99	48.02
2046	AMEX	IAK	Tue, Jul 15, 2014	48.28	48.31	48.00	48.17
2045	AMEX	IAK	Mon, Jul 14, 2014	48.18	48.25	48.12	48.14
2044	AMEX	IAK	Fri, Jul 11, 2014	47.70	47.91	47.51	47.86
2043	AMEX	IAK	Thu, Jul 10, 2014	47.54	47.72	47.33	47.69
2042	AMEX	IAK	Wed, Jul 9, 2014	48.12	48.25	47.99	48.07
2041	AMEX	IAK	Tue, Jul 8, 2014	48.06	48.06	47.88	48.04
2040	AMEX	IAK	Mon, Jul 7, 2014	48.51	48.51	48.18	48.25
2039	AMEX	IAK	Thu, Jul 3, 2014	48.21	48.59	48.21	48.54
2038	AMEX	IAK	Wed, Jul 2, 2014	48.30	48.45	48.04	48.06
2037	AMEX	IAK	Tue, Jul 1, 2014	48.02	48.53	47.95	48.35
2036	AMEX	IAK	Mon, Jun 30, 2014	47.72	47.97	47.72	47.80
2035	AMEX	IAK	Fri, Jun 27, 2014	47.80	47.83	47.66	47.74
2034	AMEX	IAK	Thu, Jun 26, 2014	47.82	47.87	47.47	47.87
2033	AMEX	IAK	Wed, Jun 25, 2014	47.86	47.99	47.76	47.97
2032	AMEX	IAK	Tue, Jun 24, 2014	48.16	48.46	48.05	48.08
2031	AMEX	IAK	Mon, Jun 23, 2014	48.50	48.57	48.32	48.49
2030	AMEX	IAK	Fri, Jun 20, 2014	48.47	48.72	48.47	48.53
2029	AMEX	IAK	Thu, Jun 19, 2014	48.40	48.47	48.36	48.46
2028	AMEX	IAK	Wed, Jun 18, 2014	48.30	48.54	48.18	48.50
2027	AMEX	IAK	Tue, Jun 17, 2014	48.12	48.38	48.12	48.35
2026	AMEX	IAK	Mon, Jun 16, 2014	47.71	47.85	47.66	47.76
2025	AMEX	IAK	Fri, Jun 13, 2014	47.68	47.86	47.68	47.79
2024	AMEX	IAK	Thu, Jun 12, 2014	47.99	48.00	47.60	47.72
2023	AMEX	IAK	Wed, Jun 11, 2014	48.15	48.15	47.90	47.94
2022	AMEX	IAK	Tue, Jun 10, 2014	48.10	48.24	48.09	48.24
2021	AMEX	IAK	Mon, Jun 9, 2014	48.21	48.37	48.06	48.20
2020	AMEX	IAK	Fri, Jun 6, 2014	48.03	48.26	48.03	48.13
2019	AMEX	IAK	Thu, Jun 5, 2014	47.69	47.87	47.58	47.82
2018	AMEX	IAK	Wed, Jun 4, 2014	47.07	47.79	47.07	47.78
2017	AMEX	IAK	Tue, Jun 3, 2014	46.86	47.07	46.76	47.06
2016	AMEX	IAK	Mon, Jun 2, 2014	46.63	46.90	46.58	46.89
2015	AMEX	IAK	Fri, May 30, 2014	46.60	46.60	46.48	46.56
2014	AMEX	IAK	Thu, May 29, 2014	46.54	46.65	46.41	46.65
2013	AMEX	IAK	Wed, May 28, 2014	46.53	46.59	46.45	46.54
2012	AMEX	IAK	Tue, May 27, 2014	46.41	46.83	46.41	46.63
2011	AMEX	IAK	Fri, May 23, 2014	46.35	46.47	46.26	46.38
2010	AMEX	IAK	Thu, May 22, 2014	46.20	46.36	46.20	46.33
2009	AMEX	IAK	Wed, May 21, 2014	46.12	46.32	46.05	46.20
2008	AMEX	IAK	Tue, May 20, 2014	45.92	46.05	45.62	45.87
2007	AMEX	IAK	Mon, May 19, 2014	45.64	45.99	45.64	45.99
2006	AMEX	IAK	Fri, May 16, 2014	45.95	45.95	45.47	45.65
2005	AMEX	IAK	Thu, May 15, 2014	46.23	46.23	45.39	45.76
2004	AMEX	IAK	Wed, May 14, 2014	46.91	46.91	46.39	46.43
2003	AMEX	IAK	Tue, May 13, 2014	46.95	47.11	46.93	47.01
2002	AMEX	IAK	Mon, May 12, 2014	46.64	46.99	46.64	46.99
2001	AMEX	IAK	Fri, May 9, 2014	46.07	46.40	46.07	46.40
2000	AMEX	IAK	Thu, May 8, 2014	46.38	46.65	46.35	46.40
1999	AMEX	IAK	Wed, May 7, 2014	45.81	46.03	45.71	46.03
1998	AMEX	IAK	Tue, May 6, 2014	46.00	46.06	45.46	45.46
1997	AMEX	IAK	Mon, May 5, 2014	46.23	46.39	45.91	46.27
1996	AMEX	IAK	Fri, May 2, 2014	46.44	46.72	46.33	46.45
1995	AMEX	IAK	Thu, May 1, 2014	46.02	46.45	46.02	46.32
1994	AMEX	IAK	Wed, Apr 30, 2014	45.97	46.23	45.77	46.23
1993	AMEX	IAK	Tue, Apr 29, 2014	45.60	46.05	45.60	46.05
1992	AMEX	IAK	Mon, Apr 28, 2014	45.81	45.90	45.28	45.54
1991	AMEX	IAK	Fri, Apr 25, 2014	45.86	46.01	45.53	45.66
1990	AMEX	IAK	Thu, Apr 24, 2014	45.82	46.12	45.79	46.03
1989	AMEX	IAK	Wed, Apr 23, 2014	45.69	45.90	45.69	45.85
1988	AMEX	IAK	Tue, Apr 22, 2014	45.34	45.83	45.32	45.74
1987	AMEX	IAK	Mon, Apr 21, 2014	45.54	45.54	45.24	45.38
1986	AMEX	IAK	Thu, Apr 17, 2014	45.21	45.62	45.21	45.54
1985	AMEX	IAK	Wed, Apr 16, 2014	45.04	45.24	44.89	45.24
1984	AMEX	IAK	Tue, Apr 15, 2014	44.49	44.77	44.20	44.63
1983	AMEX	IAK	Mon, Apr 14, 2014	44.59	44.73	44.16	44.42
1982	AMEX	IAK	Fri, Apr 11, 2014	44.56	44.77	44.06	44.40
1981	AMEX	IAK	Thu, Apr 10, 2014	45.72	45.76	44.87	44.87
1980	AMEX	IAK	Wed, Apr 9, 2014	45.10	45.78	45.10	45.76
1979	AMEX	IAK	Tue, Apr 8, 2014	45.02	45.29	44.86	45.20
1978	AMEX	IAK	Mon, Apr 7, 2014	45.70	45.80	45.05	45.07
1977	AMEX	IAK	Fri, Apr 4, 2014	46.73	46.77	45.90	45.90
1976	AMEX	IAK	Thu, Apr 3, 2014	46.32	46.47	46.21	46.47
1975	AMEX	IAK	Wed, Apr 2, 2014	46.21	46.41	46.08	46.31
1974	AMEX	IAK	Tue, Apr 1, 2014	46.24	46.27	45.90	46.12
1973	AMEX	IAK	Mon, Mar 31, 2014	45.75	45.97	45.68	45.92
1972	AMEX	IAK	Fri, Mar 28, 2014	45.42	45.65	45.29	45.39
1971	AMEX	IAK	Thu, Mar 27, 2014	45.53	45.58	45.02	45.14
1970	AMEX	IAK	Wed, Mar 26, 2014	46.24	46.30	45.63	45.63
1969	AMEX	IAK	Tue, Mar 25, 2014	46.28	46.28	45.87	46.07
1968	AMEX	IAK	Mon, Mar 24, 2014	46.29	46.39	46.06	46.24
1967	AMEX	IAK	Fri, Mar 21, 2014	46.49	46.65	46.26	46.26
1966	AMEX	IAK	Thu, Mar 20, 2014	45.86	46.32	45.85	46.18
1965	AMEX	IAK	Wed, Mar 19, 2014	46.00	46.13	45.75	45.88
1964	AMEX	IAK	Tue, Mar 18, 2014	45.81	46.03	45.78	45.98
1963	AMEX	IAK	Mon, Mar 17, 2014	45.61	45.79	45.61	45.67
1962	AMEX	IAK	Fri, Mar 14, 2014	45.43	45.60	45.24	45.40
1961	AMEX	IAK	Thu, Mar 13, 2014	46.15	46.17	45.37	45.51
1960	AMEX	IAK	Wed, Mar 12, 2014	45.90	46.08	45.57	46.00
1959	AMEX	IAK	Tue, Mar 11, 2014	46.42	46.50	46.08	46.17
1958	AMEX	IAK	Mon, Mar 10, 2014	46.57	46.59	46.25	46.41
1957	AMEX	IAK	Fri, Mar 7, 2014	46.67	46.76	46.39	46.50
1956	AMEX	IAK	Thu, Mar 6, 2014	46.11	46.45	46.11	46.27
1955	AMEX	IAK	Wed, Mar 5, 2014	45.81	45.97	45.64	45.95
1954	AMEX	IAK	Tue, Mar 4, 2014	45.42	45.80	45.42	45.75
1953	AMEX	IAK	Mon, Mar 3, 2014	44.98	45.03	44.69	44.86
1952	AMEX	IAK	Fri, Feb 28, 2014	44.93	45.58	44.93	45.30
1951	AMEX	IAK	Thu, Feb 27, 2014	44.53	44.96	44.51	44.92
1950	AMEX	IAK	Wed, Feb 26, 2014	44.65	44.73	44.47	44.58
1949	AMEX	IAK	Tue, Feb 25, 2014	44.68	44.81	44.60	44.65
1948	AMEX	IAK	Mon, Feb 24, 2014	44.82	45.09	44.82	44.89
1947	AMEX	IAK	Fri, Feb 21, 2014	44.87	44.87	44.68	44.70
1946	AMEX	IAK	Thu, Feb 20, 2014	44.55	44.79	44.37	44.76
1945	AMEX	IAK	Wed, Feb 19, 2014	45.23	45.23	44.52	44.53
1944	AMEX	IAK	Tue, Feb 18, 2014	44.78	45.08	44.72	45.04
1943	AMEX	IAK	Fri, Feb 14, 2014	44.46	44.70	44.41	44.66
1942	AMEX	IAK	Thu, Feb 13, 2014	43.94	44.55	43.84	44.55
1941	AMEX	IAK	Wed, Feb 12, 2014	44.46	44.53	44.09	44.25
1940	AMEX	IAK	Tue, Feb 11, 2014	43.81	44.40	43.81	44.27
1939	AMEX	IAK	Mon, Feb 10, 2014	43.85	43.85	43.46	43.73
1938	AMEX	IAK	Fri, Feb 7, 2014	43.38	43.87	43.29	43.85
1937	AMEX	IAK	Thu, Feb 6, 2014	42.95	43.24	42.95	43.24
1936	AMEX	IAK	Wed, Feb 5, 2014	42.83	43.00	42.46	42.98
1935	AMEX	IAK	Tue, Feb 4, 2014	42.51	43.05	42.51	42.83
1934	AMEX	IAK	Mon, Feb 3, 2014	43.63	43.71	42.40	42.41
1933	AMEX	IAK	Fri, Jan 31, 2014	43.77	44.05	43.51	43.83
1932	AMEX	IAK	Thu, Jan 30, 2014	44.10	44.37	43.97	44.32
1931	AMEX	IAK	Wed, Jan 29, 2014	43.73	44.05	43.65	43.68
1930	AMEX	IAK	Tue, Jan 28, 2014	43.75	44.28	43.75	44.16
1929	AMEX	IAK	Mon, Jan 27, 2014	43.92	43.99	43.24	43.60
1928	AMEX	IAK	Fri, Jan 24, 2014	44.74	44.74	43.82	43.84
1927	AMEX	IAK	Thu, Jan 23, 2014	45.62	45.62	44.84	45.03
1926	AMEX	IAK	Wed, Jan 22, 2014	46.04	46.12	45.78	45.91
1925	AMEX	IAK	Tue, Jan 21, 2014	46.39	46.39	45.82	45.99
1924	AMEX	IAK	Fri, Jan 17, 2014	46.37	46.48	46.13	46.13
1923	AMEX	IAK	Thu, Jan 16, 2014	46.55	46.60	46.37	46.43
1922	AMEX	IAK	Wed, Jan 15, 2014	46.62	46.79	46.58	46.74
1921	AMEX	IAK	Tue, Jan 14, 2014	46.15	46.52	46.08	46.49
1920	AMEX	IAK	Mon, Jan 13, 2014	46.66	46.76	45.95	46.01
1919	AMEX	IAK	Fri, Jan 10, 2014	46.86	46.86	46.52	46.84
1918	AMEX	IAK	Thu, Jan 9, 2014	46.84	46.86	46.55	46.84
1917	AMEX	IAK	Wed, Jan 8, 2014	46.69	46.73	46.53	46.64
1916	AMEX	IAK	Tue, Jan 7, 2014	46.70	46.78	46.54	46.63
1915	AMEX	IAK	Mon, Jan 6, 2014	46.79	46.79	46.43	46.52
1914	AMEX	IAK	Fri, Jan 3, 2014	46.64	46.85	46.55	46.72
1913	AMEX	IAK	Thu, Jan 2, 2014	47.26	47.26	46.53	46.67
1912	AMEX	IAK	Tue, Dec 31, 2013	47.38	47.38	47.22	47.37
1911	AMEX	IAK	Mon, Dec 30, 2013	47.16	47.24	47.10	47.16
1910	AMEX	IAK	Fri, Dec 27, 2013	47.30	47.30	47.09	47.16
1909	AMEX	IAK	Thu, Dec 26, 2013	47.24	47.27	47.09	47.27
1908	AMEX	IAK	Tue, Dec 24, 2013	46.94	47.13	46.94	47.10
1907	AMEX	IAK	Mon, Dec 23, 2013	46.97	47.01	46.90	46.92
1906	AMEX	IAK	Fri, Dec 20, 2013	46.48	46.94	46.48	46.88
1905	AMEX	IAK	Thu, Dec 19, 2013	46.20	46.51	46.20	46.38
1904	AMEX	IAK	Wed, Dec 18, 2013	45.77	46.31	45.31	46.30
1903	AMEX	IAK	Tue, Dec 17, 2013	45.99	46.00	45.59	45.66
1902	AMEX	IAK	Mon, Dec 16, 2013	46.09	46.15	46.00	46.02
1901	AMEX	IAK	Fri, Dec 13, 2013	45.97	45.99	45.71	45.88
1900	AMEX	IAK	Thu, Dec 12, 2013	45.93	46.02	45.78	45.87
1899	AMEX	IAK	Wed, Dec 11, 2013	46.54	46.54	45.86	45.88
1898	AMEX	IAK	Tue, Dec 10, 2013	46.57	46.70	46.45	46.55
1897	AMEX	IAK	Mon, Dec 9, 2013	46.82	46.89	46.57	46.67
1896	AMEX	IAK	Fri, Dec 6, 2013	46.33	46.72	46.33	46.64
1895	AMEX	IAK	Thu, Dec 5, 2013	46.14	46.24	45.85	45.88
1894	AMEX	IAK	Wed, Dec 4, 2013	46.21	46.57	45.88	46.24
1893	AMEX	IAK	Tue, Dec 3, 2013	46.66	46.67	46.08	46.31
1892	AMEX	IAK	Mon, Dec 2, 2013	47.09	47.12	46.66	46.77
1891	AMEX	IAK	Fri, Nov 29, 2013	47.01	47.18	47.01	47.07
1890	AMEX	IAK	Wed, Nov 27, 2013	47.24	47.24	46.87	47.00
1889	AMEX	IAK	Tue, Nov 26, 2013	47.00	47.08	46.91	47.06
1888	AMEX	IAK	Mon, Nov 25, 2013	46.93	47.05	46.83	46.83
1887	AMEX	IAK	Fri, Nov 22, 2013	46.79	46.90	46.53	46.90
1886	AMEX	IAK	Thu, Nov 21, 2013	46.17	46.63	46.12	46.59
1885	AMEX	IAK	Wed, Nov 20, 2013	46.24	46.24	45.78	45.93
1884	AMEX	IAK	Tue, Nov 19, 2013	46.20	46.22	45.95	46.02
1883	AMEX	IAK	Mon, Nov 18, 2013	46.63	46.63	46.09	46.10
1882	AMEX	IAK	Fri, Nov 15, 2013	46.38	46.38	45.96	46.25
1881	AMEX	IAK	Thu, Nov 14, 2013	46.01	46.23	45.67	46.22
1880	AMEX	IAK	Wed, Nov 13, 2013	45.17	45.60	45.12	45.60
1879	AMEX	IAK	Tue, Nov 12, 2013	45.37	45.45	44.96	45.09
1878	AMEX	IAK	Mon, Nov 11, 2013	45.45	45.58	45.35	45.48
1877	AMEX	IAK	Fri, Nov 8, 2013	44.41	45.47	44.41	45.47
1876	AMEX	IAK	Thu, Nov 7, 2013	44.81	45.01	44.38	44.38
1875	AMEX	IAK	Wed, Nov 6, 2013	44.69	44.72	44.58	44.67
1874	AMEX	IAK	Tue, Nov 5, 2013	44.52	44.60	44.42	44.50
1873	AMEX	IAK	Mon, Nov 4, 2013	44.39	44.64	44.38	44.63
1872	AMEX	IAK	Fri, Nov 1, 2013	44.65	44.65	44.18	44.38
1871	AMEX	IAK	Thu, Oct 31, 2013	45.04	45.04	44.77	44.80
1870	AMEX	IAK	Wed, Oct 30, 2013	45.25	45.32	44.87	45.15
1869	AMEX	IAK	Tue, Oct 29, 2013	45.07	45.33	45.07	45.28
1868	AMEX	IAK	Mon, Oct 28, 2013	45.09	45.09	44.87	44.92
1867	AMEX	IAK	Fri, Oct 25, 2013	45.02	45.11	44.90	44.96
1866	AMEX	IAK	Thu, Oct 24, 2013	44.81	45.00	44.76	45.00
1865	AMEX	IAK	Wed, Oct 23, 2013	45.16	45.16	44.60	44.76
1864	AMEX	IAK	Tue, Oct 22, 2013	45.28	45.61	45.18	45.24
1863	AMEX	IAK	Mon, Oct 21, 2013	45.31	45.31	45.06	45.15
1862	AMEX	IAK	Fri, Oct 18, 2013	45.23	45.23	44.82	45.20
1861	AMEX	IAK	Thu, Oct 17, 2013	44.49	45.00	44.41	44.98
1860	AMEX	IAK	Wed, Oct 16, 2013	44.06	44.70	44.06	44.63
1859	AMEX	IAK	Tue, Oct 15, 2013	43.93	44.20	43.77	43.80
1858	AMEX	IAK	Mon, Oct 14, 2013	43.70	44.08	43.57	44.03
1857	AMEX	IAK	Fri, Oct 11, 2013	43.39	43.82	43.39	43.82
1856	AMEX	IAK	Thu, Oct 10, 2013	42.79	43.44	42.79	43.42
1855	AMEX	IAK	Wed, Oct 9, 2013	42.42	42.45	41.97	42.29
1854	AMEX	IAK	Tue, Oct 8, 2013	42.87	42.92	42.43	42.52
1853	AMEX	IAK	Mon, Oct 7, 2013	42.98	43.16	42.89	42.99
1852	AMEX	IAK	Fri, Oct 4, 2013	43.08	43.40	43.08	43.38
1851	AMEX	IAK	Thu, Oct 3, 2013	43.07	43.10	42.57	42.93
1850	AMEX	IAK	Wed, Oct 2, 2013	42.98	43.16	42.90	43.12
1849	AMEX	IAK	Tue, Oct 1, 2013	42.89	43.32	42.89	43.15
1848	AMEX	IAK	Mon, Sep 30, 2013	42.61	43.04	42.52	42.90
1847	AMEX	IAK	Fri, Sep 27, 2013	43.19	43.25	43.13	43.23
1846	AMEX	IAK	Thu, Sep 26, 2013	43.53	43.59	43.24	43.44
1845	AMEX	IAK	Wed, Sep 25, 2013	43.23	43.49	43.19	43.44
1844	AMEX	IAK	Tue, Sep 24, 2013	43.05	43.48	43.05	43.18
1843	AMEX	IAK	Mon, Sep 23, 2013	43.38	43.38	43.12	43.23
1842	AMEX	IAK	Fri, Sep 20, 2013	43.59	43.81	43.36	43.50
1841	AMEX	IAK	Thu, Sep 19, 2013	44.02	44.02	43.46	43.51
1840	AMEX	IAK	Wed, Sep 18, 2013	43.68	44.09	43.68	43.83
1839	AMEX	IAK	Tue, Sep 17, 2013	43.51	43.78	43.48	43.78
1838	AMEX	IAK	Mon, Sep 16, 2013	43.43	43.62	43.40	43.49
1837	AMEX	IAK	Fri, Sep 13, 2013	43.11	43.11	43.00	43.09
1836	AMEX	IAK	Thu, Sep 12, 2013	43.23	43.26	42.96	43.01
1835	AMEX	IAK	Wed, Sep 11, 2013	42.96	43.30	42.96	43.30
1834	AMEX	IAK	Tue, Sep 10, 2013	42.93	43.09	42.89	43.02
1833	AMEX	IAK	Mon, Sep 9, 2013	42.09	42.56	42.04	42.56
1832	AMEX	IAK	Fri, Sep 6, 2013	42.49	42.49	41.49	42.06
1831	AMEX	IAK	Thu, Sep 5, 2013	42.09	42.28	42.09	42.19
1830	AMEX	IAK	Wed, Sep 4, 2013	41.72	42.30	41.72	42.04
1829	AMEX	IAK	Tue, Sep 3, 2013	41.54	42.00	41.38	41.65
1828	AMEX	IAK	Fri, Aug 30, 2013	41.36	41.36	41.02	41.14
1827	AMEX	IAK	Thu, Aug 29, 2013	41.28	41.69	41.28	41.43
1826	AMEX	IAK	Wed, Aug 28, 2013	41.13	41.40	41.01	41.23
1825	AMEX	IAK	Tue, Aug 27, 2013	41.75	41.75	41.19	41.19
1824	AMEX	IAK	Mon, Aug 26, 2013	42.50	42.55	42.28	42.28
1823	AMEX	IAK	Fri, Aug 23, 2013	42.63	42.63	42.29	42.46
1822	AMEX	IAK	Thu, Aug 22, 2013	42.11	42.55	42.09	42.53
1821	AMEX	IAK	Wed, Aug 21, 2013	41.87	42.23	41.79	41.90
1820	AMEX	IAK	Tue, Aug 20, 2013	41.84	42.24	41.68	42.19
1819	AMEX	IAK	Mon, Aug 19, 2013	42.33	42.33	41.85	41.88
1818	AMEX	IAK	Fri, Aug 16, 2013	42.27	42.71	42.27	42.43
1817	AMEX	IAK	Thu, Aug 15, 2013	42.65	42.71	42.26	42.34
1816	AMEX	IAK	Wed, Aug 14, 2013	43.10	43.22	42.96	43.01
1815	AMEX	IAK	Tue, Aug 13, 2013	42.93	43.14	42.67	43.09
1814	AMEX	IAK	Mon, Aug 12, 2013	42.85	43.02	42.75	42.83
1813	AMEX	IAK	Fri, Aug 9, 2013	43.03	43.23	42.97	43.07
1812	AMEX	IAK	Thu, Aug 8, 2013	43.18	43.26	42.88	43.14
1811	AMEX	IAK	Wed, Aug 7, 2013	43.08	43.08	42.76	42.95
1810	AMEX	IAK	Tue, Aug 6, 2013	43.63	43.63	43.10	43.20
1809	AMEX	IAK	Mon, Aug 5, 2013	43.85	43.89	43.59	43.71
1808	AMEX	IAK	Fri, Aug 2, 2013	44.17	45.58	43.80	43.90
1807	AMEX	IAK	Thu, Aug 1, 2013	43.29	44.05	43.23	43.99
1806	AMEX	IAK	Wed, Jul 31, 2013	42.88	43.15	42.78	42.80
1805	AMEX	IAK	Tue, Jul 30, 2013	43.05	43.05	42.59	42.75
1804	AMEX	IAK	Mon, Jul 29, 2013	43.04	43.04	42.82	42.88
1803	AMEX	IAK	Fri, Jul 26, 2013	42.80	43.12	42.73	43.10
1802	AMEX	IAK	Thu, Jul 25, 2013	42.63	42.95	42.51	42.92
1801	AMEX	IAK	Wed, Jul 24, 2013	43.17	43.26	42.66	42.74
1800	AMEX	IAK	Tue, Jul 23, 2013	43.74	43.74	43.03	43.03
1799	AMEX	IAK	Mon, Jul 22, 2013	43.26	43.62	43.25	43.62
1798	AMEX	IAK	Fri, Jul 19, 2013	43.21	43.24	42.90	43.24
1797	AMEX	IAK	Thu, Jul 18, 2013	42.98	43.28	42.95	43.26
1796	AMEX	IAK	Wed, Jul 17, 2013	42.85	42.85	42.70	42.80
1795	AMEX	IAK	Tue, Jul 16, 2013	43.03	43.03	42.52	42.62
1794	AMEX	IAK	Mon, Jul 15, 2013	43.15	43.30	42.79	42.84
1793	AMEX	IAK	Fri, Jul 12, 2013	42.44	42.90	42.43	42.86
1792	AMEX	IAK	Thu, Jul 11, 2013	42.84	42.84	42.26	42.52
1791	AMEX	IAK	Wed, Jul 10, 2013	42.39	42.40	41.99	42.18
1790	AMEX	IAK	Tue, Jul 9, 2013	42.38	42.38	42.05	42.33
1789	AMEX	IAK	Mon, Jul 8, 2013	41.79	42.00	41.73	41.93
1788	AMEX	IAK	Fri, Jul 5, 2013	41.12	41.53	41.04	41.53
1787	AMEX	IAK	Wed, Jul 3, 2013	40.84	40.89	40.34	40.79
1786	AMEX	IAK	Tue, Jul 2, 2013	41.20	41.33	40.90	40.90
1785	AMEX	IAK	Mon, Jul 1, 2013	40.91	41.26	40.91	41.15
1784	AMEX	IAK	Fri, Jun 28, 2013	40.69	40.92	40.48	40.75
1783	AMEX	IAK	Thu, Jun 27, 2013	40.37	40.76	40.37	40.75
1782	AMEX	IAK	Wed, Jun 26, 2013	39.82	40.21	39.81	40.16
1781	AMEX	IAK	Tue, Jun 25, 2013	39.29	39.89	39.29	39.82
1780	AMEX	IAK	Mon, Jun 24, 2013	39.58	39.58	38.86	39.26
1779	AMEX	IAK	Fri, Jun 21, 2013	40.37	40.44	39.71	40.01
1778	AMEX	IAK	Thu, Jun 20, 2013	40.34	40.65	40.01	40.21
1777	AMEX	IAK	Wed, Jun 19, 2013	41.21	41.31	40.97	41.01
1776	AMEX	IAK	Tue, Jun 18, 2013	40.85	41.26	40.84	41.22
1775	AMEX	IAK	Mon, Jun 17, 2013	40.66	41.00	40.66	40.90
1774	AMEX	IAK	Fri, Jun 14, 2013	40.97	40.97	40.45	40.46
1773	AMEX	IAK	Thu, Jun 13, 2013	40.15	40.97	40.14	40.93
1772	AMEX	IAK	Wed, Jun 12, 2013	40.80	40.86	40.29	40.31
1771	AMEX	IAK	Tue, Jun 11, 2013	40.70	40.88	40.48	40.51
1770	AMEX	IAK	Mon, Jun 10, 2013	40.99	41.23	40.88	41.14
1769	AMEX	IAK	Fri, Jun 7, 2013	40.41	40.95	40.34	40.95
1768	AMEX	IAK	Thu, Jun 6, 2013	39.59	40.17	39.37	40.17
1767	AMEX	IAK	Wed, Jun 5, 2013	40.26	40.26	39.56	39.66
1766	AMEX	IAK	Tue, Jun 4, 2013	40.51	40.70	40.11	40.18
1765	AMEX	IAK	Mon, Jun 3, 2013	40.77	40.77	39.93	40.50
1764	AMEX	IAK	Fri, May 31, 2013	40.93	41.23	40.62	40.62
1763	AMEX	IAK	Thu, May 30, 2013	40.73	41.26	40.73	41.18
1762	AMEX	IAK	Wed, May 29, 2013	40.30	40.85	40.29	40.83
1761	AMEX	IAK	Tue, May 28, 2013	40.70	40.99	40.43	40.60
1760	AMEX	IAK	Fri, May 24, 2013	40.10	40.18	39.85	40.18
1759	AMEX	IAK	Thu, May 23, 2013	39.95	40.39	39.85	40.27
1758	AMEX	IAK	Wed, May 22, 2013	40.70	41.10	40.20	40.33
1757	AMEX	IAK	Tue, May 21, 2013	41.04	41.08	40.65	40.74
1756	AMEX	IAK	Mon, May 20, 2013	41.06	41.19	40.95	40.99
1755	AMEX	IAK	Fri, May 17, 2013	41.00	41.21	40.96	41.10
1754	AMEX	IAK	Thu, May 16, 2013	41.33	41.33	40.83	40.89
1753	AMEX	IAK	Wed, May 15, 2013	41.29	41.38	40.99	41.27
1752	AMEX	IAK	Tue, May 14, 2013	40.44	41.14	40.44	41.14
1751	AMEX	IAK	Mon, May 13, 2013	40.88	40.88	40.20	40.43
1750	AMEX	IAK	Fri, May 10, 2013	40.46	40.46	40.06	40.27
1749	AMEX	IAK	Thu, May 9, 2013	40.61	40.61	40.19	40.22
1748	AMEX	IAK	Wed, May 8, 2013	40.28	40.54	40.25	40.53
1747	AMEX	IAK	Tue, May 7, 2013	40.48	40.48	40.12	40.32
1746	AMEX	IAK	Mon, May 6, 2013	40.00	40.29	39.81	40.20
1745	AMEX	IAK	Fri, May 3, 2013	39.55	39.94	39.55	39.79
1744	AMEX	IAK	Thu, May 2, 2013	38.89	39.12	38.80	39.06
1743	AMEX	IAK	Wed, May 1, 2013	38.91	39.03	38.60	38.63
1742	AMEX	IAK	Tue, Apr 30, 2013	38.81	39.00	38.80	38.99
1741	AMEX	IAK	Mon, Apr 29, 2013	38.70	38.87	38.54	38.82
1740	AMEX	IAK	Fri, Apr 26, 2013	38.84	38.84	38.48	38.57
1739	AMEX	IAK	Thu, Apr 25, 2013	38.99	39.05	38.64	38.89
1738	AMEX	IAK	Wed, Apr 24, 2013	38.31	38.73	38.31	38.68
1737	AMEX	IAK	Tue, Apr 23, 2013	37.73	38.40	37.73	38.28
1736	AMEX	IAK	Mon, Apr 22, 2013	37.55	37.55	37.05	37.34
1735	AMEX	IAK	Fri, Apr 19, 2013	37.06	37.39	37.05	37.39
1734	AMEX	IAK	Thu, Apr 18, 2013	37.38	37.47	36.86	36.97
1733	AMEX	IAK	Wed, Apr 17, 2013	37.58	37.65	37.24	37.43
1732	AMEX	IAK	Tue, Apr 16, 2013	37.66	37.98	37.56	37.98
1731	AMEX	IAK	Mon, Apr 15, 2013	38.19	38.20	37.34	37.46
1730	AMEX	IAK	Fri, Apr 12, 2013	38.58	38.58	38.20	38.36
1729	AMEX	IAK	Thu, Apr 11, 2013	38.67	38.67	38.32	38.56
1728	AMEX	IAK	Wed, Apr 10, 2013	38.02	38.31	37.90	38.30
1727	AMEX	IAK	Tue, Apr 9, 2013	37.90	38.05	37.75	37.93
1726	AMEX	IAK	Mon, Apr 8, 2013	37.59	37.75	37.30	37.75
1725	AMEX	IAK	Fri, Apr 5, 2013	37.35	37.43	36.93	37.41
1724	AMEX	IAK	Thu, Apr 4, 2013	37.57	37.74	37.46	37.59
1723	AMEX	IAK	Wed, Apr 3, 2013	38.12	38.12	37.47	37.55
1722	AMEX	IAK	Tue, Apr 2, 2013	38.05	38.15	37.95	38.08
1721	AMEX	IAK	Mon, Apr 1, 2013	38.41	38.41	37.67	37.76
1720	AMEX	IAK	Thu, Mar 28, 2013	37.72	37.99	37.72	37.99
1719	AMEX	IAK	Wed, Mar 27, 2013	37.64	37.79	37.50	37.75
1718	AMEX	IAK	Tue, Mar 26, 2013	37.75	37.87	37.70	37.85
1717	AMEX	IAK	Mon, Mar 25, 2013	37.91	37.91	37.40	37.61
1716	AMEX	IAK	Fri, Mar 22, 2013	37.91	37.91	37.67	37.77
1715	AMEX	IAK	Thu, Mar 21, 2013	37.81	37.81	37.50	37.60
1714	AMEX	IAK	Wed, Mar 20, 2013	38.13	38.13	37.84	37.84
1713	AMEX	IAK	Tue, Mar 19, 2013	37.90	37.92	37.50	37.71
1712	AMEX	IAK	Mon, Mar 18, 2013	37.71	38.03	37.66	37.72
1711	AMEX	IAK	Fri, Mar 15, 2013	38.00	38.18	37.96	38.12
1710	AMEX	IAK	Thu, Mar 14, 2013	37.99	38.14	37.99	38.12
1709	AMEX	IAK	Wed, Mar 13, 2013	37.75	37.91	37.75	37.87
1708	AMEX	IAK	Tue, Mar 12, 2013	37.86	37.86	37.65	37.78
1707	AMEX	IAK	Mon, Mar 11, 2013	37.66	37.77	37.44	37.74
1706	AMEX	IAK	Fri, Mar 8, 2013	37.29	37.57	37.29	37.54
1705	AMEX	IAK	Thu, Mar 7, 2013	36.93	37.15	36.93	37.15
1704	AMEX	IAK	Wed, Mar 6, 2013	36.91	37.03	36.80	36.85
1703	AMEX	IAK	Tue, Mar 5, 2013	36.42	36.93	36.42	36.75
1702	AMEX	IAK	Mon, Mar 4, 2013	35.91	36.26	35.91	36.23
1701	AMEX	IAK	Fri, Mar 1, 2013	35.93	36.10	35.59	36.02
1700	AMEX	IAK	Thu, Feb 28, 2013	36.06	36.36	36.05	36.10
1699	AMEX	IAK	Wed, Feb 27, 2013	35.73	36.12	35.73	36.06
1698	AMEX	IAK	Tue, Feb 26, 2013	35.59	35.69	35.26	35.64
1697	AMEX	IAK	Mon, Feb 25, 2013	36.63	36.63	35.40	35.40
1696	AMEX	IAK	Fri, Feb 22, 2013	36.26	36.38	36.20	36.38
1695	AMEX	IAK	Thu, Feb 21, 2013	35.97	36.01	35.79	35.97
1694	AMEX	IAK	Wed, Feb 20, 2013	36.72	36.72	36.04	36.04
1693	AMEX	IAK	Tue, Feb 19, 2013	36.57	36.69	36.55	36.64
1692	AMEX	IAK	Fri, Feb 15, 2013	36.43	36.50	36.28	36.34
1691	AMEX	IAK	Thu, Feb 14, 2013	36.33	36.50	36.20	36.46
1690	AMEX	IAK	Wed, Feb 13, 2013	36.34	36.51	36.34	36.43
1689	AMEX	IAK	Tue, Feb 12, 2013	36.33	36.41	36.27	36.28
1688	AMEX	IAK	Mon, Feb 11, 2013	36.14	36.34	36.03	36.29
1687	AMEX	IAK	Fri, Feb 8, 2013	36.01	36.16	35.99	36.14
1686	AMEX	IAK	Thu, Feb 7, 2013	36.26	36.26	35.78	35.98
1685	AMEX	IAK	Wed, Feb 6, 2013	35.91	36.19	35.77	36.19
1684	AMEX	IAK	Tue, Feb 5, 2013	36.01	36.22	35.98	36.12
1683	AMEX	IAK	Mon, Feb 4, 2013	36.07	36.07	35.81	35.89
1682	AMEX	IAK	Fri, Feb 1, 2013	36.01	36.39	36.01	36.29
1681	AMEX	IAK	Thu, Jan 31, 2013	35.48	35.75	35.48	35.69
1680	AMEX	IAK	Wed, Jan 30, 2013	35.59	35.70	35.57	35.57
1679	AMEX	IAK	Tue, Jan 29, 2013	35.51	35.79	35.51	35.74
1678	AMEX	IAK	Mon, Jan 28, 2013	35.80	35.80	35.49	35.58
1677	AMEX	IAK	Fri, Jan 25, 2013	35.53	35.65	35.41	35.61
1676	AMEX	IAK	Thu, Jan 24, 2013	35.47	35.64	35.40	35.46
1675	AMEX	IAK	Wed, Jan 23, 2013	35.26	35.45	35.19	35.45
1674	AMEX	IAK	Tue, Jan 22, 2013	34.81	35.41	34.81	35.39
1673	AMEX	IAK	Fri, Jan 18, 2013	34.92	34.95	34.52	34.68
1672	AMEX	IAK	Thu, Jan 17, 2013	34.63	34.80	34.55	34.66
1671	AMEX	IAK	Wed, Jan 16, 2013	34.41	34.63	34.35	34.53
1670	AMEX	IAK	Tue, Jan 15, 2013	34.30	34.52	34.16	34.49
1669	AMEX	IAK	Mon, Jan 14, 2013	34.42	34.49	34.25	34.45
1668	AMEX	IAK	Fri, Jan 11, 2013	34.57	34.57	34.43	34.51
1667	AMEX	IAK	Thu, Jan 10, 2013	34.63	34.63	34.34	34.60
1666	AMEX	IAK	Wed, Jan 9, 2013	34.15	34.33	34.14	34.19
1665	AMEX	IAK	Tue, Jan 8, 2013	34.07	34.14	33.91	34.03
1664	AMEX	IAK	Mon, Jan 7, 2013	34.28	34.28	33.98	34.06
1663	AMEX	IAK	Fri, Jan 4, 2013	34.23	34.41	34.23	34.40
1662	AMEX	IAK	Thu, Jan 3, 2013	33.94	34.12	33.93	34.07
1661	AMEX	IAK	Wed, Jan 2, 2013	33.60	33.90	33.60	33.86
1660	AMEX	IAK	Mon, Dec 31, 2012	32.48	33.00	32.46	32.99
1659	AMEX	IAK	Fri, Dec 28, 2012	32.60	32.77	32.55	32.55
1658	AMEX	IAK	Thu, Dec 27, 2012	33.04	33.04	32.48	32.78
1657	AMEX	IAK	Wed, Dec 26, 2012	33.10	33.10	32.89	33.01
1656	AMEX	IAK	Mon, Dec 24, 2012	32.92	33.04	32.92	33.02
1655	AMEX	IAK	Fri, Dec 21, 2012	33.10	33.27	32.95	33.06
1654	AMEX	IAK	Thu, Dec 20, 2012	33.42	33.50	33.34	33.50
1653	AMEX	IAK	Wed, Dec 19, 2012	33.50	33.52	33.19	33.20
1652	AMEX	IAK	Tue, Dec 18, 2012	33.48	33.76	33.46	33.76
1651	AMEX	IAK	Mon, Dec 17, 2012	33.03	33.37	33.03	33.34
1650	AMEX	IAK	Fri, Dec 14, 2012	33.13	33.13	32.88	32.88
1649	AMEX	IAK	Thu, Dec 13, 2012	33.58	33.76	33.17	33.20
1648	AMEX	IAK	Wed, Dec 12, 2012	33.74	33.83	33.52	33.54
1647	AMEX	IAK	Tue, Dec 11, 2012	33.52	33.56	33.41	33.46
1646	AMEX	IAK	Mon, Dec 10, 2012	33.26	33.43	33.26	33.32
1645	AMEX	IAK	Fri, Dec 7, 2012	33.40	33.49	33.30	33.32
1644	AMEX	IAK	Thu, Dec 6, 2012	33.29	33.29	33.20	33.24
1643	AMEX	IAK	Wed, Dec 5, 2012	32.98	33.37	32.98	33.28
1642	AMEX	IAK	Tue, Dec 4, 2012	32.91	32.94	32.83	32.91
1641	AMEX	IAK	Mon, Dec 3, 2012	33.06	33.06	32.83	32.86
1640	AMEX	IAK	Fri, Nov 30, 2012	32.90	32.93	32.77	32.89
1639	AMEX	IAK	Thu, Nov 29, 2012	32.73	32.94	32.71	32.89
1638	AMEX	IAK	Wed, Nov 28, 2012	32.22	32.64	32.14	32.61
1637	AMEX	IAK	Tue, Nov 27, 2012	32.65	32.71	32.56	32.57
1636	AMEX	IAK	Mon, Nov 26, 2012	32.61	32.66	32.55	32.66
1635	AMEX	IAK	Fri, Nov 23, 2012	32.59	32.65	32.56	32.60
1634	AMEX	IAK	Wed, Nov 21, 2012	32.20	32.40	32.15	32.40
1633	AMEX	IAK	Tue, Nov 20, 2012	31.98	32.16	31.98	32.08
1632	AMEX	IAK	Mon, Nov 19, 2012	31.97	32.07	31.94	32.03
1631	AMEX	IAK	Fri, Nov 16, 2012	31.26	31.66	31.23	31.66
1630	AMEX	IAK	Thu, Nov 15, 2012	31.29	31.56	31.25	31.42
1629	AMEX	IAK	Wed, Nov 14, 2012	31.56	31.66	31.19	31.19
1628	AMEX	IAK	Tue, Nov 13, 2012	31.85	32.00	31.63	31.63
1627	AMEX	IAK	Mon, Nov 12, 2012	32.04	32.04	31.76	31.84
1626	AMEX	IAK	Fri, Nov 9, 2012	31.73	32.20	31.62	31.98
1625	AMEX	IAK	Thu, Nov 8, 2012	32.14	32.40	31.86	31.95
1624	AMEX	IAK	Wed, Nov 7, 2012	32.70	32.70	32.18	32.24
1623	AMEX	IAK	Tue, Nov 6, 2012	32.97	33.15	32.96	33.03
1622	AMEX	IAK	Mon, Nov 5, 2012	32.50	32.71	32.30	32.71
1621	AMEX	IAK	Fri, Nov 2, 2012	33.33	33.33	32.54	32.65
1620	AMEX	IAK	Thu, Nov 1, 2012	33.18	33.43	33.05	33.20
1619	AMEX	IAK	Wed, Oct 31, 2012	33.05	33.15	32.93	33.13
1618	AMEX	IAK	Fri, Oct 26, 2012	33.40	33.40	33.00	33.17
1617	AMEX	IAK	Thu, Oct 25, 2012	33.63	33.71	33.30	33.40
1616	AMEX	IAK	Wed, Oct 24, 2012	33.54	33.59	33.24	33.34
1615	AMEX	IAK	Tue, Oct 23, 2012	33.41	33.44	33.16	33.35
1614	AMEX	IAK	Mon, Oct 22, 2012	33.74	33.84	33.56	33.82
1613	AMEX	IAK	Fri, Oct 19, 2012	34.24	34.24	33.59	33.60
1612	AMEX	IAK	Thu, Oct 18, 2012	34.03	34.41	34.03	34.36
1611	AMEX	IAK	Wed, Oct 17, 2012	33.66	33.99	33.66	33.97
1610	AMEX	IAK	Tue, Oct 16, 2012	33.10	33.63	33.10	33.54
1609	AMEX	IAK	Mon, Oct 15, 2012	32.97	33.05	32.96	33.03
1608	AMEX	IAK	Fri, Oct 12, 2012	32.96	33.04	32.66	32.78
1607	AMEX	IAK	Thu, Oct 11, 2012	33.03	33.16	32.98	33.09
1606	AMEX	IAK	Wed, Oct 10, 2012	32.93	32.93	32.76	32.76
1605	AMEX	IAK	Tue, Oct 9, 2012	33.07	33.07	32.82	32.82
1604	AMEX	IAK	Mon, Oct 8, 2012	32.89	33.14	32.89	33.14
1603	AMEX	IAK	Fri, Oct 5, 2012	33.09	33.23	32.98	33.00
1602	AMEX	IAK	Thu, Oct 4, 2012	32.73	32.80	32.72	32.80
1601	AMEX	IAK	Wed, Oct 3, 2012	32.31	32.41	32.16	32.36
1600	AMEX	IAK	Tue, Oct 2, 2012	32.28	32.28	32.15	32.17
1599	AMEX	IAK	Mon, Oct 1, 2012	32.18	32.37	32.18	32.21
1598	AMEX	IAK	Fri, Sep 28, 2012	31.91	32.17	31.84	32.05
1597	AMEX	IAK	Thu, Sep 27, 2012	31.94	32.10	31.83	32.04
1596	AMEX	IAK	Wed, Sep 26, 2012	31.95	31.95	31.72	31.73
1595	AMEX	IAK	Tue, Sep 25, 2012	32.71	32.72	32.10	32.10
1594	AMEX	IAK	Mon, Sep 24, 2012	32.51	32.76	32.47	32.62
1593	AMEX	IAK	Fri, Sep 21, 2012	32.80	32.80	32.58	32.60
1592	AMEX	IAK	Thu, Sep 20, 2012	32.55	32.62	32.41	32.61
1591	AMEX	IAK	Wed, Sep 19, 2012	32.83	32.86	32.70	32.70
1590	AMEX	IAK	Tue, Sep 18, 2012	32.93	32.93	32.70	32.78
1589	AMEX	IAK	Mon, Sep 17, 2012	33.12	33.12	32.92	32.98
1588	AMEX	IAK	Fri, Sep 14, 2012	33.00	33.35	33.00	33.19
1587	AMEX	IAK	Thu, Sep 13, 2012	32.24	32.92	32.24	32.92
1586	AMEX	IAK	Wed, Sep 12, 2012	32.44	32.60	32.31	32.37
1585	AMEX	IAK	Tue, Sep 11, 2012	32.07	32.27	32.07	32.21
1584	AMEX	IAK	Mon, Sep 10, 2012	32.14	32.19	32.03	32.03
1583	AMEX	IAK	Fri, Sep 7, 2012	32.14	32.23	32.14	32.17
1582	AMEX	IAK	Thu, Sep 6, 2012	31.75	32.10	31.75	32.03
1581	AMEX	IAK	Wed, Sep 5, 2012	31.69	31.69	31.50	31.54
1580	AMEX	IAK	Tue, Sep 4, 2012	31.35	31.62	31.35	31.54
1579	AMEX	IAK	Fri, Aug 31, 2012	31.46	31.48	31.34	31.42
1578	AMEX	IAK	Thu, Aug 30, 2012	31.18	31.29	31.09	31.29
1577	AMEX	IAK	Wed, Aug 29, 2012	31.41	31.41	31.24	31.36
1576	AMEX	IAK	Tue, Aug 28, 2012	31.29	31.46	31.29	31.40
1575	AMEX	IAK	Mon, Aug 27, 2012	31.51	31.52	31.37	31.39
1574	AMEX	IAK	Fri, Aug 24, 2012	31.23	31.53	31.23	31.45
1573	AMEX	IAK	Thu, Aug 23, 2012	31.43	31.48	31.23	31.29
1572	AMEX	IAK	Wed, Aug 22, 2012	31.51	31.56	31.45	31.48
1571	AMEX	IAK	Tue, Aug 21, 2012	31.74	31.91	31.60	31.64
1570	AMEX	IAK	Mon, Aug 20, 2012	31.43	31.63	31.43	31.60
1569	AMEX	IAK	Fri, Aug 17, 2012	31.44	31.51	31.35	31.51
1568	AMEX	IAK	Thu, Aug 16, 2012	31.25	31.39	31.25	31.39
1567	AMEX	IAK	Wed, Aug 15, 2012	31.07	31.28	31.07	31.22
1566	AMEX	IAK	Tue, Aug 14, 2012	31.30	31.30	31.00	31.00
1565	AMEX	IAK	Mon, Aug 13, 2012	30.98	31.07	30.93	31.01
1564	AMEX	IAK	Fri, Aug 10, 2012	30.96	31.02	30.93	31.02
1563	AMEX	IAK	Thu, Aug 9, 2012	31.12	31.18	31.01	31.02
1562	AMEX	IAK	Wed, Aug 8, 2012	30.67	30.99	30.67	30.97
1561	AMEX	IAK	Tue, Aug 7, 2012	30.72	30.90	30.72	30.86
1560	AMEX	IAK	Mon, Aug 6, 2012	30.63	30.74	30.60	30.66
1559	AMEX	IAK	Fri, Aug 3, 2012	30.35	30.58	30.35	30.49
1558	AMEX	IAK	Thu, Aug 2, 2012	29.66	30.00	29.66	29.86
1557	AMEX	IAK	Wed, Aug 1, 2012	30.03	30.24	29.71	29.71
1556	AMEX	IAK	Tue, Jul 31, 2012	29.95	29.99	29.77	29.88
1555	AMEX	IAK	Mon, Jul 30, 2012	29.91	30.15	29.91	30.03
1554	AMEX	IAK	Fri, Jul 27, 2012	29.49	30.10	29.49	30.03
1553	AMEX	IAK	Thu, Jul 26, 2012	29.49	29.55	29.27	29.31
1552	AMEX	IAK	Wed, Jul 25, 2012	29.26	29.26	29.08	29.08
1551	AMEX	IAK	Tue, Jul 24, 2012	29.18	29.19	28.82	28.87
1550	AMEX	IAK	Mon, Jul 23, 2012	29.23	29.36	29.00	29.27
1549	AMEX	IAK	Fri, Jul 20, 2012	29.99	29.99	29.62	29.66
1548	AMEX	IAK	Thu, Jul 19, 2012	30.37	30.38	30.09	30.22
1547	AMEX	IAK	Wed, Jul 18, 2012	30.13	30.40	30.13	30.32
1546	AMEX	IAK	Tue, Jul 17, 2012	30.10	30.23	29.75	30.23
1545	AMEX	IAK	Mon, Jul 16, 2012	30.19	30.19	29.97	30.00
1544	AMEX	IAK	Fri, Jul 13, 2012	29.75	30.23	29.75	30.23
1543	AMEX	IAK	Thu, Jul 12, 2012	29.63	29.79	29.46	29.69
1542	AMEX	IAK	Wed, Jul 11, 2012	29.79	29.96	29.76	29.87
1541	AMEX	IAK	Tue, Jul 10, 2012	30.25	30.27	29.87	29.87
1540	AMEX	IAK	Mon, Jul 9, 2012	30.14	30.14	29.90	30.05
1539	AMEX	IAK	Fri, Jul 6, 2012	30.15	30.15	30.07	30.12
1538	AMEX	IAK	Thu, Jul 5, 2012	30.48	30.58	30.48	30.54
1537	AMEX	IAK	Tue, Jul 3, 2012	30.49	30.83	30.49	30.79
1536	AMEX	IAK	Mon, Jul 2, 2012	30.61	30.61	30.33	30.45
1535	AMEX	IAK	Fri, Jun 29, 2012	30.16	30.41	30.16	30.36
1534	AMEX	IAK	Thu, Jun 28, 2012	29.30	29.64	29.20	29.64
1533	AMEX	IAK	Wed, Jun 27, 2012	29.40	29.58	29.40	29.58
1532	AMEX	IAK	Tue, Jun 26, 2012	28.97	29.33	28.97	29.22
1531	AMEX	IAK	Mon, Jun 25, 2012	29.01	29.08	28.92	29.03
1530	AMEX	IAK	Fri, Jun 22, 2012	29.63	29.82	29.63	29.68
1529	AMEX	IAK	Thu, Jun 21, 2012	30.27	30.27	29.50	29.50
1528	AMEX	IAK	Wed, Jun 20, 2012	30.18	30.41	30.10	30.19
1527	AMEX	IAK	Tue, Jun 19, 2012	29.93	30.21	29.92	30.13
1526	AMEX	IAK	Mon, Jun 18, 2012	29.90	29.93	29.68	29.74
1525	AMEX	IAK	Fri, Jun 15, 2012	29.98	30.17	29.81	29.89
1524	AMEX	IAK	Thu, Jun 14, 2012	29.45	29.67	29.36	29.67
1523	AMEX	IAK	Wed, Jun 13, 2012	29.65	29.70	29.29	29.35
1522	AMEX	IAK	Tue, Jun 12, 2012	29.50	29.64	29.40	29.64
1521	AMEX	IAK	Mon, Jun 11, 2012	29.81	29.84	29.44	29.44
1520	AMEX	IAK	Fri, Jun 8, 2012	29.79	29.79	29.45	29.70
1519	AMEX	IAK	Thu, Jun 7, 2012	29.87	29.90	29.71	29.71
1518	AMEX	IAK	Wed, Jun 6, 2012	29.24	29.62	29.24	29.62
1517	AMEX	IAK	Tue, Jun 5, 2012	28.34	28.78	28.34	28.71
1516	AMEX	IAK	Mon, Jun 4, 2012	28.68	28.68	28.36	28.38
1515	AMEX	IAK	Fri, Jun 1, 2012	29.26	29.26	28.50	28.50
1514	AMEX	IAK	Thu, May 31, 2012	29.39	29.56	29.04	29.48
1513	AMEX	IAK	Wed, May 30, 2012	29.70	29.70	29.29	29.35
1512	AMEX	IAK	Tue, May 29, 2012	29.82	29.91	29.67	29.88
1511	AMEX	IAK	Fri, May 25, 2012	29.68	29.74	29.51	29.51
1510	AMEX	IAK	Thu, May 24, 2012	29.66	29.68	29.34	29.68
1509	AMEX	IAK	Wed, May 23, 2012	29.24	29.59	29.00	29.56
1508	AMEX	IAK	Tue, May 22, 2012	29.50	29.81	29.36	29.51
1507	AMEX	IAK	Mon, May 21, 2012	29.25	29.54	29.08	29.44
1506	AMEX	IAK	Fri, May 18, 2012	29.56	29.56	28.96	29.08
1505	AMEX	IAK	Thu, May 17, 2012	29.80	29.80	29.39	29.39
1504	AMEX	IAK	Wed, May 16, 2012	30.73	30.73	30.18	30.18
1503	AMEX	IAK	Tue, May 15, 2012	30.81	30.83	30.51	30.51
1502	AMEX	IAK	Mon, May 14, 2012	30.92	31.07	30.81	30.81
1501	AMEX	IAK	Fri, May 11, 2012	31.02	31.41	30.93	31.30
1500	AMEX	IAK	Thu, May 10, 2012	31.32	31.36	31.19	31.30
1499	AMEX	IAK	Wed, May 9, 2012	30.78	31.12	30.78	31.12
1498	AMEX	IAK	Tue, May 8, 2012	31.12	31.15	30.94	31.15
1497	AMEX	IAK	Mon, May 7, 2012	31.16	31.26	30.92	31.26
1496	AMEX	IAK	Fri, May 4, 2012	31.31	31.33	31.16	31.24
1495	AMEX	IAK	Thu, May 3, 2012	32.04	32.04	31.64	31.69
1494	AMEX	IAK	Wed, May 2, 2012	31.88	32.19	31.88	32.16
1493	AMEX	IAK	Tue, May 1, 2012	32.43	32.54	32.43	32.43
1492	AMEX	IAK	Mon, Apr 30, 2012	32.08	32.13	31.99	32.04
1491	AMEX	IAK	Fri, Apr 27, 2012	32.01	32.22	31.95	32.21
1490	AMEX	IAK	Thu, Apr 26, 2012	31.90	32.27	31.90	32.27
1489	AMEX	IAK	Wed, Apr 25, 2012	31.75	31.93	31.58	31.79
1488	AMEX	IAK	Tue, Apr 24, 2012	31.52	31.54	31.40	31.48
1487	AMEX	IAK	Mon, Apr 23, 2012	30.84	31.17	30.84	31.17
1486	AMEX	IAK	Fri, Apr 20, 2012	31.51	31.52	31.31	31.33
1485	AMEX	IAK	Thu, Apr 19, 2012	31.48	31.61	31.32	31.47
1484	AMEX	IAK	Wed, Apr 18, 2012	31.50	31.50	31.29	31.37
1483	AMEX	IAK	Tue, Apr 17, 2012	31.58	31.75	31.58	31.75
1482	AMEX	IAK	Mon, Apr 16, 2012	31.30	31.40	31.11	31.35
1481	AMEX	IAK	Fri, Apr 13, 2012	31.55	31.55	31.14	31.14
1480	AMEX	IAK	Thu, Apr 12, 2012	31.43	31.65	31.43	31.65
1479	AMEX	IAK	Wed, Apr 11, 2012	31.05	31.11	31.02	31.07
1478	AMEX	IAK	Tue, Apr 10, 2012	31.24	31.27	30.74	30.77
1477	AMEX	IAK	Mon, Apr 9, 2012	31.27	31.38	31.17	31.29
1476	AMEX	IAK	Thu, Apr 5, 2012	31.84	31.97	31.81	31.87
1475	AMEX	IAK	Wed, Apr 4, 2012	31.83	32.01	31.78	31.95
1474	AMEX	IAK	Tue, Apr 3, 2012	32.25	32.25	31.89	32.12
1473	AMEX	IAK	Mon, Apr 2, 2012	32.18	32.50	32.18	32.49
1472	AMEX	IAK	Fri, Mar 30, 2012	32.02	32.10	31.82	32.05
1471	AMEX	IAK	Thu, Mar 29, 2012	31.79	31.91	31.59	31.86
1470	AMEX	IAK	Wed, Mar 28, 2012	32.07	32.23	31.93	32.10
1469	AMEX	IAK	Tue, Mar 27, 2012	32.41	32.41	32.04	32.04
1468	AMEX	IAK	Mon, Mar 26, 2012	31.93	32.14	31.93	32.14
1467	AMEX	IAK	Fri, Mar 23, 2012	31.60	31.78	31.52	31.75
1466	AMEX	IAK	Thu, Mar 22, 2012	31.71	31.77	31.51	31.55
1465	AMEX	IAK	Wed, Mar 21, 2012	32.20	32.20	32.05	32.05
1464	AMEX	IAK	Tue, Mar 20, 2012	32.08	32.35	32.02	32.26
1463	AMEX	IAK	Mon, Mar 19, 2012	32.07	32.37	32.07	32.20
1462	AMEX	IAK	Fri, Mar 16, 2012	32.35	32.35	32.03	32.03
1461	AMEX	IAK	Thu, Mar 15, 2012	31.94	32.24	31.92	32.23
1460	AMEX	IAK	Wed, Mar 14, 2012	32.02	32.02	31.72	31.82
1459	AMEX	IAK	Tue, Mar 13, 2012	31.61	32.05	31.53	32.05
1458	AMEX	IAK	Mon, Mar 12, 2012	31.36	31.39	31.21	31.28
1457	AMEX	IAK	Fri, Mar 9, 2012	31.21	31.44	31.21	31.33
1456	AMEX	IAK	Thu, Mar 8, 2012	30.83	31.16	30.82	31.12
1455	AMEX	IAK	Wed, Mar 7, 2012	30.80	31.05	30.76	30.99
1454	AMEX	IAK	Tue, Mar 6, 2012	31.14	31.14	30.80	30.80
1453	AMEX	IAK	Mon, Mar 5, 2012	31.50	31.57	31.45	31.57
1452	AMEX	IAK	Fri, Mar 2, 2012	31.56	31.58	31.31	31.42
1451	AMEX	IAK	Thu, Mar 1, 2012	31.62	31.80	31.55	31.58
1450	AMEX	IAK	Wed, Feb 29, 2012	31.56	31.63	31.39	31.39
1449	AMEX	IAK	Tue, Feb 28, 2012	31.41	31.47	31.36	31.45
1448	AMEX	IAK	Mon, Feb 27, 2012	31.27	31.51	31.11	31.44
1447	AMEX	IAK	Fri, Feb 24, 2012	31.53	31.60	31.43	31.43
1446	AMEX	IAK	Thu, Feb 23, 2012	31.49	31.56	31.49	31.53
1445	AMEX	IAK	Wed, Feb 22, 2012	31.64	31.64	31.38	31.38
1444	AMEX	IAK	Tue, Feb 21, 2012	31.68	31.76	31.59	31.69
1443	AMEX	IAK	Fri, Feb 17, 2012	31.59	31.64	31.56	31.64
1442	AMEX	IAK	Thu, Feb 16, 2012	31.10	31.53	31.10	31.51
1441	AMEX	IAK	Wed, Feb 15, 2012	31.36	31.38	31.07	31.12
1440	AMEX	IAK	Tue, Feb 14, 2012	31.11	31.17	30.86	31.16
1439	AMEX	IAK	Mon, Feb 13, 2012	31.33	31.37	31.18	31.27
1438	AMEX	IAK	Fri, Feb 10, 2012	30.87	30.96	30.83	30.90
1437	AMEX	IAK	Thu, Feb 9, 2012	31.48	31.48	31.11	31.33
1436	AMEX	IAK	Wed, Feb 8, 2012	31.29	31.32	31.25	31.30
1435	AMEX	IAK	Tue, Feb 7, 2012	31.30	31.30	31.22	31.23
1434	AMEX	IAK	Mon, Feb 6, 2012	31.06	31.06	31.00	31.03
1433	AMEX	IAK	Fri, Feb 3, 2012	31.06	31.26	31.00	31.26
1432	AMEX	IAK	Thu, Feb 2, 2012	30.52	30.69	30.52	30.63
1431	AMEX	IAK	Wed, Feb 1, 2012	30.08	30.60	30.08	30.52
1430	AMEX	IAK	Tue, Jan 31, 2012	30.02	30.02	29.85	29.89
1429	AMEX	IAK	Mon, Jan 30, 2012	29.65	29.89	29.65	29.82
1428	AMEX	IAK	Fri, Jan 27, 2012	29.70	29.94	29.66	29.94
1427	AMEX	IAK	Thu, Jan 26, 2012	30.51	30.51	29.79	29.92
1426	AMEX	IAK	Wed, Jan 25, 2012	30.29	30.35	30.12	30.35
1425	AMEX	IAK	Tue, Jan 24, 2012	30.18	30.48	30.18	30.41
1424	AMEX	IAK	Mon, Jan 23, 2012	30.50	30.83	30.40	30.55
1423	AMEX	IAK	Fri, Jan 20, 2012	30.13	30.51	30.13	30.50
1422	AMEX	IAK	Thu, Jan 19, 2012	30.24	30.24	30.03	30.14
1421	AMEX	IAK	Wed, Jan 18, 2012	29.30	29.77	29.30	29.75
1420	AMEX	IAK	Tue, Jan 17, 2012	29.84	29.84	29.38	29.47
1419	AMEX	IAK	Fri, Jan 13, 2012	29.53	29.53	29.05	29.50
1418	AMEX	IAK	Thu, Jan 12, 2012	29.81	29.81	29.55	29.75
1417	AMEX	IAK	Wed, Jan 11, 2012	29.36	29.64	29.26	29.64
1416	AMEX	IAK	Tue, Jan 10, 2012	29.26	29.53	29.26	29.46
1415	AMEX	IAK	Mon, Jan 9, 2012	28.89	28.89	28.76	28.81
1414	AMEX	IAK	Fri, Jan 6, 2012	29.07	29.10	28.98	28.99
1413	AMEX	IAK	Thu, Jan 5, 2012	28.44	28.93	28.44	28.85
1412	AMEX	IAK	Wed, Jan 4, 2012	28.55	28.74	28.52	28.68
1411	AMEX	IAK	Tue, Jan 3, 2012	29.00	29.16	28.81	28.91
1410	AMEX	IAK	Fri, Dec 30, 2011	28.44	28.61	28.44	28.57
1409	AMEX	IAK	Thu, Dec 29, 2011	28.28	28.64	28.28	28.59
1408	AMEX	IAK	Wed, Dec 28, 2011	28.43	28.45	28.26	28.26
1407	AMEX	IAK	Tue, Dec 27, 2011	28.81	28.81	28.68	28.68
1406	AMEX	IAK	Fri, Dec 23, 2011	28.71	28.71	28.48	28.71
1405	AMEX	IAK	Thu, Dec 22, 2011	28.30	28.46	28.30	28.42
1404	AMEX	IAK	Wed, Dec 21, 2011	28.16	28.48	28.13	28.43
1403	AMEX	IAK	Tue, Dec 20, 2011	27.55	28.05	27.55	28.04
1402	AMEX	IAK	Mon, Dec 19, 2011	27.75	27.82	27.11	27.20
1401	AMEX	IAK	Fri, Dec 16, 2011	27.95	27.95	27.65	27.75
1400	AMEX	IAK	Thu, Dec 15, 2011	27.81	27.92	27.80	27.84
1399	AMEX	IAK	Wed, Dec 14, 2011	27.62	27.93	27.62	27.71
1398	AMEX	IAK	Tue, Dec 13, 2011	28.14	28.25	27.67	27.67
1397	AMEX	IAK	Mon, Dec 12, 2011	28.25	28.25	27.89	27.89
1396	AMEX	IAK	Fri, Dec 9, 2011	28.47	28.60	28.47	28.55
1395	AMEX	IAK	Thu, Dec 8, 2011	28.70	28.70	27.99	27.99
1394	AMEX	IAK	Wed, Dec 7, 2011	28.60	28.84	28.54	28.74
1393	AMEX	IAK	Tue, Dec 6, 2011	28.68	28.89	28.68	28.89
1392	AMEX	IAK	Mon, Dec 5, 2011	28.71	29.00	28.46	28.46
1391	AMEX	IAK	Fri, Dec 2, 2011	28.35	28.41	28.35	28.35
1390	AMEX	IAK	Thu, Dec 1, 2011	28.26	28.26	27.95	28.03
1389	AMEX	IAK	Wed, Nov 30, 2011	27.58	28.36	27.56	28.36
1388	AMEX	IAK	Tue, Nov 29, 2011	26.85	26.96	26.72	26.78
1387	AMEX	IAK	Mon, Nov 28, 2011	26.77	26.87	26.56	26.75
1386	AMEX	IAK	Fri, Nov 25, 2011	25.91	26.17	25.91	26.15
1385	AMEX	IAK	Wed, Nov 23, 2011	26.36	26.36	26.00	26.00
1384	AMEX	IAK	Tue, Nov 22, 2011	26.73	26.87	26.68	26.77
1383	AMEX	IAK	Mon, Nov 21, 2011	27.04	27.12	26.75	27.09
1382	AMEX	IAK	Fri, Nov 18, 2011	27.53	27.67	27.37	27.60
1381	AMEX	IAK	Thu, Nov 17, 2011	27.98	28.11	27.33	27.38
1380	AMEX	IAK	Wed, Nov 16, 2011	28.51	28.52	28.07	28.07
1379	AMEX	IAK	Tue, Nov 15, 2011	28.51	28.61	28.34	28.58
1378	AMEX	IAK	Mon, Nov 14, 2011	28.55	28.77	28.49	28.51
1377	AMEX	IAK	Fri, Nov 11, 2011	28.84	28.95	28.80	28.89
1376	AMEX	IAK	Thu, Nov 10, 2011	28.43	28.43	28.19	28.27
1375	AMEX	IAK	Wed, Nov 9, 2011	28.41	28.47	28.05	28.05
1374	AMEX	IAK	Tue, Nov 8, 2011	29.04	29.30	28.81	29.30
1373	AMEX	IAK	Mon, Nov 7, 2011	28.39	28.86	28.36	28.86
1372	AMEX	IAK	Fri, Nov 4, 2011	28.55	28.77	28.40	28.70
1371	AMEX	IAK	Thu, Nov 3, 2011	28.90	28.90	28.34	28.80
1370	AMEX	IAK	Wed, Nov 2, 2011	28.29	28.63	28.27	28.53
1369	AMEX	IAK	Tue, Nov 1, 2011	28.07	28.45	27.75	27.75
1368	AMEX	IAK	Mon, Oct 31, 2011	29.42	29.54	29.24	29.24
1367	AMEX	IAK	Fri, Oct 28, 2011	30.29	30.29	29.89	30.00
1366	AMEX	IAK	Thu, Oct 27, 2011	30.00	30.33	29.61	30.10
1365	AMEX	IAK	Wed, Oct 26, 2011	28.44	28.88	28.20	28.78
1364	AMEX	IAK	Tue, Oct 25, 2011	28.59	28.63	28.09	28.16
1363	AMEX	IAK	Mon, Oct 24, 2011	28.69	29.09	28.62	29.04
1362	AMEX	IAK	Fri, Oct 21, 2011	27.95	28.45	27.95	28.44
1361	AMEX	IAK	Thu, Oct 20, 2011	26.99	27.56	26.94	27.56
1360	AMEX	IAK	Wed, Oct 19, 2011	27.46	27.47	27.14	27.14
1359	AMEX	IAK	Tue, Oct 18, 2011	26.12	27.29	26.02	27.29
1358	AMEX	IAK	Mon, Oct 17, 2011	26.76	26.76	26.22	26.22
1357	AMEX	IAK	Fri, Oct 14, 2011	26.82	26.89	26.45	26.82
1356	AMEX	IAK	Thu, Oct 13, 2011	26.61	26.62	26.16	26.44
1355	AMEX	IAK	Wed, Oct 12, 2011	26.67	27.10	26.66	26.92
1354	AMEX	IAK	Tue, Oct 11, 2011	26.29	26.40	26.22	26.22
1353	AMEX	IAK	Mon, Oct 10, 2011	25.64	26.14	25.64	26.14
1352	AMEX	IAK	Fri, Oct 7, 2011	26.11	26.11	25.24	25.42
1351	AMEX	IAK	Thu, Oct 6, 2011	25.36	25.95	25.16	25.91
1350	AMEX	IAK	Wed, Oct 5, 2011	24.58	25.47	24.58	25.47
1349	AMEX	IAK	Tue, Oct 4, 2011	23.62	23.89	23.50	23.86
1348	AMEX	IAK	Mon, Oct 3, 2011	24.88	25.18	23.89	23.89
1347	AMEX	IAK	Fri, Sep 30, 2011	25.19	25.45	25.18	25.39
1346	AMEX	IAK	Thu, Sep 29, 2011	25.52	25.52	25.08	25.08
1345	AMEX	IAK	Wed, Sep 28, 2011	25.43	25.57	24.74	24.74
1344	AMEX	IAK	Tue, Sep 27, 2011	25.66	25.93	25.31	25.31
1343	AMEX	IAK	Mon, Sep 26, 2011	24.34	24.92	24.30	24.92
1342	AMEX	IAK	Fri, Sep 23, 2011	23.94	24.34	23.94	24.17
1341	AMEX	IAK	Thu, Sep 22, 2011	24.18	24.40	23.92	24.02
1340	AMEX	IAK	Wed, Sep 21, 2011	26.09	26.09	24.88	24.88
1339	AMEX	IAK	Tue, Sep 20, 2011	26.32	26.62	26.23	26.23
1338	AMEX	IAK	Mon, Sep 19, 2011	26.07	26.11	25.99	26.09
1337	AMEX	IAK	Fri, Sep 16, 2011	26.77	27.07	26.69	26.82
1336	AMEX	IAK	Thu, Sep 15, 2011	26.40	26.69	26.28	26.69
1335	AMEX	IAK	Wed, Sep 14, 2011	26.14	26.36	25.59	26.20
1334	AMEX	IAK	Tue, Sep 13, 2011	25.81	25.92	25.60	25.87
1333	AMEX	IAK	Mon, Sep 12, 2011	25.04	25.53	25.01	25.53
1332	AMEX	IAK	Fri, Sep 9, 2011	25.77	25.77	25.44	25.45
1331	AMEX	IAK	Thu, Sep 8, 2011	26.30	26.60	26.13	26.18
1330	AMEX	IAK	Wed, Sep 7, 2011	26.02	26.67	25.93	26.67
1329	AMEX	IAK	Tue, Sep 6, 2011	25.08	25.40	25.08	25.40
1328	AMEX	IAK	Fri, Sep 2, 2011	26.21	26.36	26.00	26.00
1327	AMEX	IAK	Thu, Sep 1, 2011	27.35	27.49	26.93	26.93
1326	AMEX	IAK	Wed, Aug 31, 2011	27.40	27.56	27.15	27.45
1325	AMEX	IAK	Tue, Aug 30, 2011	26.94	27.25	26.74	27.17
1324	AMEX	IAK	Mon, Aug 29, 2011	26.39	27.24	26.39	27.24
1323	AMEX	IAK	Fri, Aug 26, 2011	25.59	25.98	25.59	25.87
1322	AMEX	IAK	Thu, Aug 25, 2011	26.85	26.85	25.66	25.86
1321	AMEX	IAK	Wed, Aug 24, 2011	25.86	26.26	25.86	26.19
1320	AMEX	IAK	Tue, Aug 23, 2011	25.44	25.83	25.28	25.79
1319	AMEX	IAK	Mon, Aug 22, 2011	25.98	25.99	25.36	25.44
1318	AMEX	IAK	Fri, Aug 19, 2011	25.57	25.96	25.37	25.37
1317	AMEX	IAK	Thu, Aug 18, 2011	25.80	26.00	25.67	25.80
1316	AMEX	IAK	Wed, Aug 17, 2011	27.29	27.30	26.93	26.95
1315	AMEX	IAK	Tue, Aug 16, 2011	26.98	27.31	26.75	27.06
1314	AMEX	IAK	Mon, Aug 15, 2011	27.00	27.32	26.96	27.32
1313	AMEX	IAK	Fri, Aug 12, 2011	27.17	27.17	26.47	26.47
1312	AMEX	IAK	Thu, Aug 11, 2011	25.45	27.15	25.33	27.15
1311	AMEX	IAK	Wed, Aug 10, 2011	26.49	26.49	25.28	25.28
1310	AMEX	IAK	Tue, Aug 9, 2011	25.76	27.00	25.24	27.00
1309	AMEX	IAK	Mon, Aug 8, 2011	26.89	27.25	25.26	25.26
1308	AMEX	IAK	Fri, Aug 5, 2011	28.17	28.18	27.12	27.62
1307	AMEX	IAK	Thu, Aug 4, 2011	29.02	29.02	28.09	28.09
1306	AMEX	IAK	Wed, Aug 3, 2011	29.20	29.31	28.80	29.28
1305	AMEX	IAK	Tue, Aug 2, 2011	29.53	29.62	29.14	29.14
1304	AMEX	IAK	Mon, Aug 1, 2011	30.29	30.29	29.60	29.72
1303	AMEX	IAK	Fri, Jul 29, 2011	29.72	30.19	29.60	29.98
1302	AMEX	IAK	Thu, Jul 28, 2011	30.12	30.18	29.85	29.89
1301	AMEX	IAK	Wed, Jul 27, 2011	30.32	30.32	29.89	29.90
1300	AMEX	IAK	Tue, Jul 26, 2011	30.37	30.58	30.34	30.40
1299	AMEX	IAK	Mon, Jul 25, 2011	30.45	30.53	30.37	30.42
1298	AMEX	IAK	Fri, Jul 22, 2011	30.80	30.80	30.56	30.67
1297	AMEX	IAK	Thu, Jul 21, 2011	30.72	30.86	30.70	30.73
1296	AMEX	IAK	Wed, Jul 20, 2011	30.22	30.36	30.14	30.24
1295	AMEX	IAK	Tue, Jul 19, 2011	30.02	30.14	29.89	30.13
1294	AMEX	IAK	Mon, Jul 18, 2011	30.07	30.07	29.72	29.90
1293	AMEX	IAK	Fri, Jul 15, 2011	30.68	30.68	30.39	30.53
1292	AMEX	IAK	Thu, Jul 14, 2011	30.98	31.06	30.66	30.66
1291	AMEX	IAK	Wed, Jul 13, 2011	30.90	31.26	30.88	30.93
1290	AMEX	IAK	Tue, Jul 12, 2011	31.12	31.18	30.82	30.82
1289	AMEX	IAK	Mon, Jul 11, 2011	31.04	31.04	30.82	30.85
1288	AMEX	IAK	Fri, Jul 8, 2011	31.67	31.67	31.49	31.65
1287	AMEX	IAK	Thu, Jul 7, 2011	31.80	31.99	31.75	31.97
1286	AMEX	IAK	Wed, Jul 6, 2011	31.43	31.58	31.31	31.53
1285	AMEX	IAK	Tue, Jul 5, 2011	31.86	31.86	31.50	31.61
1284	AMEX	IAK	Fri, Jul 1, 2011	31.49	31.87	31.49	31.86
1283	AMEX	IAK	Thu, Jun 30, 2011	31.44	31.56	31.32	31.51
1282	AMEX	IAK	Wed, Jun 29, 2011	31.04	31.35	31.01	31.33
1281	AMEX	IAK	Tue, Jun 28, 2011	30.68	30.78	30.65	30.76
1280	AMEX	IAK	Mon, Jun 27, 2011	30.52	30.61	30.52	30.57
1279	AMEX	IAK	Fri, Jun 24, 2011	30.37	30.37	30.15	30.23
1278	AMEX	IAK	Thu, Jun 23, 2011	30.30	30.49	30.20	30.47
1277	AMEX	IAK	Wed, Jun 22, 2011	30.82	30.95	30.82	30.83
1276	AMEX	IAK	Tue, Jun 21, 2011	30.58	30.93	30.58	30.88
1275	AMEX	IAK	Mon, Jun 20, 2011	30.53	30.53	30.39	30.41
1274	AMEX	IAK	Fri, Jun 17, 2011	30.48	30.50	30.29	30.31
1273	AMEX	IAK	Thu, Jun 16, 2011	30.00	30.28	29.98	30.15
1272	AMEX	IAK	Wed, Jun 15, 2011	30.47	30.51	29.99	30.04
1271	AMEX	IAK	Tue, Jun 14, 2011	30.95	31.03	30.81	30.81
1270	AMEX	IAK	Mon, Jun 13, 2011	30.57	30.58	30.45	30.52
1269	AMEX	IAK	Fri, Jun 10, 2011	30.76	30.76	30.32	30.60
1268	AMEX	IAK	Thu, Jun 9, 2011	30.93	31.02	30.88	30.95
1267	AMEX	IAK	Wed, Jun 8, 2011	30.80	30.88	30.73	30.73
1266	AMEX	IAK	Tue, Jun 7, 2011	31.24	31.24	31.03	31.03
1265	AMEX	IAK	Mon, Jun 6, 2011	31.33	31.40	30.97	30.99
1264	AMEX	IAK	Fri, Jun 3, 2011	31.30	31.51	31.22	31.47
1263	AMEX	IAK	Thu, Jun 2, 2011	31.64	31.74	31.59	31.74
1262	AMEX	IAK	Wed, Jun 1, 2011	32.08	32.08	31.49	31.50
1261	AMEX	IAK	Tue, May 31, 2011	32.41	32.46	32.20	32.35
1260	AMEX	IAK	Fri, May 27, 2011	32.22	32.23	32.03	32.13
1259	AMEX	IAK	Thu, May 26, 2011	31.81	32.12	31.81	32.11
1258	AMEX	IAK	Wed, May 25, 2011	31.85	32.00	31.81	32.00
1257	AMEX	IAK	Tue, May 24, 2011	32.05	32.05	31.84	31.85
1256	AMEX	IAK	Mon, May 23, 2011	32.11	32.18	32.03	32.03
1255	AMEX	IAK	Fri, May 20, 2011	32.69	32.69	32.47	32.47
1254	AMEX	IAK	Thu, May 19, 2011	32.67	32.80	32.60	32.80
1253	AMEX	IAK	Wed, May 18, 2011	32.50	32.69	32.50	32.69
1252	AMEX	IAK	Tue, May 17, 2011	32.43	32.55	32.33	32.54
1251	AMEX	IAK	Mon, May 16, 2011	32.46	32.80	32.44	32.56
1250	AMEX	IAK	Fri, May 13, 2011	33.03	33.03	32.52	32.53
1249	AMEX	IAK	Thu, May 12, 2011	32.49	32.97	32.48	32.97
1248	AMEX	IAK	Wed, May 11, 2011	32.95	33.07	32.70	32.77
1247	AMEX	IAK	Tue, May 10, 2011	32.79	33.08	32.79	33.02
1246	AMEX	IAK	Mon, May 9, 2011	32.61	32.83	32.61	32.75
1245	AMEX	IAK	Fri, May 6, 2011	33.09	33.11	32.72	32.81
1244	AMEX	IAK	Thu, May 5, 2011	32.98	32.98	32.53	32.63
1243	AMEX	IAK	Wed, May 4, 2011	33.34	33.34	32.90	33.03
1242	AMEX	IAK	Tue, May 3, 2011	33.31	33.34	33.12	33.28
1241	AMEX	IAK	Mon, May 2, 2011	33.60	33.61	33.30	33.36
1240	AMEX	IAK	Fri, Apr 29, 2011	33.41	33.52	33.32	33.49
1239	AMEX	IAK	Thu, Apr 28, 2011	32.81	33.55	32.81	33.52
1238	AMEX	IAK	Wed, Apr 27, 2011	32.58	32.88	32.39	32.81
1237	AMEX	IAK	Tue, Apr 26, 2011	32.43	32.62	32.43	32.53
1236	AMEX	IAK	Mon, Apr 25, 2011	32.36	32.45	32.32	32.38
1235	AMEX	IAK	Thu, Apr 21, 2011	32.14	32.46	32.14	32.43
1234	AMEX	IAK	Wed, Apr 20, 2011	32.01	32.25	32.01	32.09
1233	AMEX	IAK	Tue, Apr 19, 2011	31.92	31.92	31.66	31.71
1232	AMEX	IAK	Mon, Apr 18, 2011	32.09	32.09	31.64	31.84
1231	AMEX	IAK	Fri, Apr 15, 2011	32.36	32.36	32.14	32.24
1230	AMEX	IAK	Thu, Apr 14, 2011	32.01	32.12	31.85	32.09
1229	AMEX	IAK	Wed, Apr 13, 2011	32.60	32.60	32.26	32.31
1228	AMEX	IAK	Tue, Apr 12, 2011	32.51	32.57	32.35	32.44
1227	AMEX	IAK	Mon, Apr 11, 2011	32.83	32.85	32.68	32.76
1226	AMEX	IAK	Fri, Apr 8, 2011	33.09	33.09	32.55	32.66
1225	AMEX	IAK	Thu, Apr 7, 2011	32.91	33.02	32.85	32.92
1224	AMEX	IAK	Wed, Apr 6, 2011	32.96	33.10	32.90	33.10
1223	AMEX	IAK	Tue, Apr 5, 2011	32.87	32.90	32.77	32.77
1222	AMEX	IAK	Mon, Apr 4, 2011	32.80	33.05	32.80	32.97
1221	AMEX	IAK	Fri, Apr 1, 2011	32.68	32.85	32.68	32.74
1220	AMEX	IAK	Thu, Mar 31, 2011	32.24	32.57	32.24	32.44
1219	AMEX	IAK	Wed, Mar 30, 2011	32.25	32.38	32.25	32.31
1218	AMEX	IAK	Tue, Mar 29, 2011	31.98	32.11	31.84	32.11
1217	AMEX	IAK	Mon, Mar 28, 2011	32.12	32.17	32.02	32.02
1216	AMEX	IAK	Fri, Mar 25, 2011	31.99	32.18	31.91	32.04
1215	AMEX	IAK	Thu, Mar 24, 2011	31.74	31.99	31.69	31.93
1214	AMEX	IAK	Wed, Mar 23, 2011	31.55	31.85	31.53	31.80
1213	AMEX	IAK	Tue, Mar 22, 2011	31.91	32.06	31.91	31.95
1212	AMEX	IAK	Mon, Mar 21, 2011	31.73	31.93	31.73	31.90
1211	AMEX	IAK	Fri, Mar 18, 2011	31.60	31.68	31.37	31.37
1210	AMEX	IAK	Thu, Mar 17, 2011	31.31	31.31	30.92	31.18
1209	AMEX	IAK	Wed, Mar 16, 2011	31.21	31.21	30.71	30.87
1208	AMEX	IAK	Tue, Mar 15, 2011	30.95	31.40	30.54	31.30
1207	AMEX	IAK	Mon, Mar 14, 2011	31.92	31.92	31.66	31.81
1206	AMEX	IAK	Fri, Mar 11, 2011	31.59	32.29	31.59	32.20
1205	AMEX	IAK	Thu, Mar 10, 2011	32.30	32.34	32.09	32.11
1204	AMEX	IAK	Wed, Mar 9, 2011	32.76	32.80	32.74	32.76
1203	AMEX	IAK	Tue, Mar 8, 2011	32.37	32.87	32.37	32.78
1202	AMEX	IAK	Mon, Mar 7, 2011	32.68	32.78	32.27	32.33
1201	AMEX	IAK	Fri, Mar 4, 2011	32.64	32.78	32.32	32.58
1200	AMEX	IAK	Thu, Mar 3, 2011	32.62	32.74	32.55	32.68
1199	AMEX	IAK	Wed, Mar 2, 2011	32.52	32.52	31.99	32.01
1198	AMEX	IAK	Tue, Mar 1, 2011	33.31	33.31	32.55	32.74
1197	AMEX	IAK	Mon, Feb 28, 2011	33.25	33.27	33.02	33.20
1196	AMEX	IAK	Fri, Feb 25, 2011	32.74	32.93	32.64	32.93
1195	AMEX	IAK	Thu, Feb 24, 2011	32.76	32.76	32.21	32.50
1194	AMEX	IAK	Wed, Feb 23, 2011	32.98	33.01	32.55	32.69
1193	AMEX	IAK	Tue, Feb 22, 2011	33.39	33.72	32.90	32.92
1192	AMEX	IAK	Fri, Feb 18, 2011	33.47	33.67	33.33	33.67
1191	AMEX	IAK	Thu, Feb 17, 2011	33.05	33.43	33.05	33.43
1190	AMEX	IAK	Wed, Feb 16, 2011	32.83	33.14	32.83	33.08
1189	AMEX	IAK	Tue, Feb 15, 2011	32.54	32.80	32.54	32.70
1188	AMEX	IAK	Mon, Feb 14, 2011	32.97	32.97	32.56	32.61
1187	AMEX	IAK	Fri, Feb 11, 2011	32.54	32.97	32.38	32.90
1186	AMEX	IAK	Thu, Feb 10, 2011	32.51	32.61	32.49	32.55
1185	AMEX	IAK	Wed, Feb 9, 2011	32.75	32.87	32.65	32.71
1184	AMEX	IAK	Tue, Feb 8, 2011	32.68	32.90	32.62	32.87
1183	AMEX	IAK	Mon, Feb 7, 2011	32.52	32.78	32.52	32.78
1182	AMEX	IAK	Fri, Feb 4, 2011	32.16	32.43	32.14	32.39
1181	AMEX	IAK	Thu, Feb 3, 2011	32.02	32.17	31.84	32.16
1180	AMEX	IAK	Wed, Feb 2, 2011	32.24	32.24	31.99	32.01
1179	AMEX	IAK	Tue, Feb 1, 2011	31.90	32.41	31.90	32.37
1178	AMEX	IAK	Mon, Jan 31, 2011	31.77	31.91	31.68	31.74
1177	AMEX	IAK	Fri, Jan 28, 2011	32.36	32.37	31.62	31.62
1176	AMEX	IAK	Thu, Jan 27, 2011	32.18	32.46	32.13	32.44
1175	AMEX	IAK	Wed, Jan 26, 2011	32.16	32.31	32.08	32.19
1174	AMEX	IAK	Tue, Jan 25, 2011	31.69	32.09	31.69	32.05
1173	AMEX	IAK	Mon, Jan 24, 2011	31.67	31.85	31.67	31.76
1172	AMEX	IAK	Fri, Jan 21, 2011	31.75	31.75	31.54	31.68
1171	AMEX	IAK	Thu, Jan 20, 2011	31.35	31.67	31.35	31.57
1170	AMEX	IAK	Wed, Jan 19, 2011	31.96	31.96	31.37	31.48
1169	AMEX	IAK	Tue, Jan 18, 2011	31.93	32.00	31.87	31.98
1168	AMEX	IAK	Fri, Jan 14, 2011	31.63	31.85	31.63	31.85
1167	AMEX	IAK	Thu, Jan 13, 2011	31.87	31.87	31.61	31.69
1166	AMEX	IAK	Wed, Jan 12, 2011	31.75	31.95	31.75	31.82
1165	AMEX	IAK	Tue, Jan 11, 2011	31.51	31.72	31.48	31.55
1164	AMEX	IAK	Mon, Jan 10, 2011	31.38	31.48	31.17	31.42
1163	AMEX	IAK	Fri, Jan 7, 2011	31.84	31.84	31.39	31.63
1162	AMEX	IAK	Thu, Jan 6, 2011	31.95	31.95	31.80	31.81
1161	AMEX	IAK	Wed, Jan 5, 2011	31.83	31.96	31.68	31.92
1160	AMEX	IAK	Tue, Jan 4, 2011	31.93	31.93	31.65	31.84
1159	AMEX	IAK	Mon, Jan 3, 2011	31.64	32.02	31.64	31.93
1158	AMEX	IAK	Fri, Dec 31, 2010	31.22	31.45	31.22	31.34
1157	AMEX	IAK	Thu, Dec 30, 2010	31.45	31.49	31.33	31.33
1156	AMEX	IAK	Wed, Dec 29, 2010	31.66	31.66	31.40	31.47
1155	AMEX	IAK	Tue, Dec 28, 2010	31.57	31.58	31.40	31.47
1154	AMEX	IAK	Mon, Dec 27, 2010	31.32	31.56	31.32	31.55
1153	AMEX	IAK	Thu, Dec 23, 2010	31.63	31.63	31.40	31.43
1152	AMEX	IAK	Wed, Dec 22, 2010	31.54	31.68	31.52	31.65
1151	AMEX	IAK	Tue, Dec 21, 2010	31.68	31.87	31.68	31.86
1150	AMEX	IAK	Mon, Dec 20, 2010	31.50	31.66	31.50	31.57
1149	AMEX	IAK	Fri, Dec 17, 2010	31.43	31.55	31.41	31.46
1148	AMEX	IAK	Thu, Dec 16, 2010	31.40	31.50	31.20	31.43
1147	AMEX	IAK	Wed, Dec 15, 2010	31.21	31.47	31.21	31.35
1146	AMEX	IAK	Tue, Dec 14, 2010	31.56	31.57	31.27	31.33
1145	AMEX	IAK	Mon, Dec 13, 2010	31.44	31.56	31.32	31.41
1144	AMEX	IAK	Fri, Dec 10, 2010	31.15	31.31	30.99	31.30
1143	AMEX	IAK	Thu, Dec 9, 2010	30.99	31.14	30.90	31.09
1142	AMEX	IAK	Wed, Dec 8, 2010	30.42	30.87	30.42	30.87
1141	AMEX	IAK	Tue, Dec 7, 2010	30.62	30.62	30.42	30.42
1140	AMEX	IAK	Mon, Dec 6, 2010	30.23	30.40	30.20	30.36
1139	AMEX	IAK	Fri, Dec 3, 2010	30.13	30.37	30.05	30.37
1138	AMEX	IAK	Thu, Dec 2, 2010	29.89	30.35	29.89	30.32
1137	AMEX	IAK	Wed, Dec 1, 2010	29.57	29.86	29.57	29.81
1136	AMEX	IAK	Tue, Nov 30, 2010	29.20	29.34	29.11	29.16
1135	AMEX	IAK	Mon, Nov 29, 2010	29.14	29.44	29.11	29.44
1134	AMEX	IAK	Fri, Nov 26, 2010	29.39	29.57	29.36	29.36
1133	AMEX	IAK	Wed, Nov 24, 2010	29.48	29.70	29.46	29.68
1132	AMEX	IAK	Tue, Nov 23, 2010	29.48	29.48	29.31	29.31
1131	AMEX	IAK	Mon, Nov 22, 2010	29.82	29.82	29.57	29.81
1130	AMEX	IAK	Fri, Nov 19, 2010	29.80	30.02	29.80	29.92
1129	AMEX	IAK	Thu, Nov 18, 2010	29.97	30.15	29.93	29.99
1128	AMEX	IAK	Wed, Nov 17, 2010	29.52	29.62	29.52	29.62
1127	AMEX	IAK	Tue, Nov 16, 2010	29.94	29.97	29.41	29.55
1126	AMEX	IAK	Mon, Nov 15, 2010	30.13	30.35	30.10	30.10
1125	AMEX	IAK	Fri, Nov 12, 2010	30.23	30.35	30.01	30.01
1124	AMEX	IAK	Thu, Nov 11, 2010	30.43	30.59	30.34	30.42
1123	AMEX	IAK	Wed, Nov 10, 2010	30.48	30.67	30.31	30.67
1122	AMEX	IAK	Tue, Nov 9, 2010	30.92	30.92	30.38	30.46
1121	AMEX	IAK	Mon, Nov 8, 2010	31.07	31.07	30.79	30.89
1120	AMEX	IAK	Fri, Nov 5, 2010	31.20	31.40	31.00	31.21
1119	AMEX	IAK	Thu, Nov 4, 2010	30.55	31.17	30.55	31.17
1118	AMEX	IAK	Wed, Nov 3, 2010	30.21	30.30	29.86	30.30
1117	AMEX	IAK	Tue, Nov 2, 2010	30.15	30.22	30.07	30.17
1116	AMEX	IAK	Mon, Nov 1, 2010	29.96	30.26	29.77	29.92
1115	AMEX	IAK	Fri, Oct 29, 2010	29.92	29.92	29.70	29.87
1114	AMEX	IAK	Thu, Oct 28, 2010	30.44	30.44	29.92	30.00
1113	AMEX	IAK	Wed, Oct 27, 2010	30.21	30.37	30.06	30.30
1112	AMEX	IAK	Tue, Oct 26, 2010	30.08	30.46	30.08	30.41
1111	AMEX	IAK	Mon, Oct 25, 2010	30.40	30.64	30.31	30.33
1110	AMEX	IAK	Fri, Oct 22, 2010	30.33	30.38	30.23	30.30
1109	AMEX	IAK	Thu, Oct 21, 2010	30.43	30.63	30.18	30.38
1108	AMEX	IAK	Wed, Oct 20, 2010	29.95	30.32	29.95	30.30
1107	AMEX	IAK	Tue, Oct 19, 2010	29.89	30.31	29.77	29.85
1106	AMEX	IAK	Mon, Oct 18, 2010	30.08	30.33	30.08	30.33
1105	AMEX	IAK	Fri, Oct 15, 2010	30.31	30.31	29.82	29.93
1104	AMEX	IAK	Thu, Oct 14, 2010	30.03	30.39	29.85	30.05
1103	AMEX	IAK	Wed, Oct 13, 2010	29.94	30.34	29.90	30.13
1102	AMEX	IAK	Tue, Oct 12, 2010	29.65	29.84	29.48	29.80
1101	AMEX	IAK	Mon, Oct 11, 2010	29.80	29.80	29.61	29.67
1100	AMEX	IAK	Fri, Oct 8, 2010	29.66	29.76	29.44	29.71
1099	AMEX	IAK	Thu, Oct 7, 2010	29.68	29.72	29.40	29.49
1098	AMEX	IAK	Wed, Oct 6, 2010	29.55	29.62	29.46	29.57
1097	AMEX	IAK	Tue, Oct 5, 2010	29.23	29.64	28.99	29.63
1096	AMEX	IAK	Mon, Oct 4, 2010	28.99	29.22	28.85	28.95
1095	AMEX	IAK	Fri, Oct 1, 2010	29.41	29.41	29.00	29.15
1094	AMEX	IAK	Thu, Sep 30, 2010	29.55	29.55	29.25	29.27
1093	AMEX	IAK	Wed, Sep 29, 2010	29.33	29.43	29.18	29.26
1092	AMEX	IAK	Tue, Sep 28, 2010	28.95	29.50	28.95	29.50
1091	AMEX	IAK	Mon, Sep 27, 2010	29.34	29.34	29.18	29.25
1090	AMEX	IAK	Fri, Sep 24, 2010	28.91	29.33	28.91	29.31
1089	AMEX	IAK	Thu, Sep 23, 2010	28.97	29.06	28.63	28.63
1088	AMEX	IAK	Wed, Sep 22, 2010	29.67	29.74	29.21	29.29
1087	AMEX	IAK	Tue, Sep 21, 2010	29.86	30.00	29.69	29.79
1086	AMEX	IAK	Mon, Sep 20, 2010	29.39	29.92	29.32	29.87
1085	AMEX	IAK	Fri, Sep 17, 2010	29.46	29.49	29.28	29.33
1084	AMEX	IAK	Thu, Sep 16, 2010	29.20	29.33	29.19	29.31
1083	AMEX	IAK	Wed, Sep 15, 2010	28.96	29.35	28.96	29.35
1082	AMEX	IAK	Tue, Sep 14, 2010	29.11	29.29	29.02	29.23
1081	AMEX	IAK	Mon, Sep 13, 2010	28.91	29.25	28.91	29.16
1080	AMEX	IAK	Fri, Sep 10, 2010	28.76	28.78	28.58	28.73
1079	AMEX	IAK	Thu, Sep 9, 2010	28.78	28.88	28.56	28.74
1078	AMEX	IAK	Wed, Sep 8, 2010	28.60	28.67	28.41	28.46
1077	AMEX	IAK	Tue, Sep 7, 2010	28.60	28.60	28.21	28.24
1076	AMEX	IAK	Fri, Sep 3, 2010	28.55	28.92	28.54	28.92
1075	AMEX	IAK	Thu, Sep 2, 2010	28.16	28.19	27.99	28.14
1074	AMEX	IAK	Wed, Sep 1, 2010	27.39	28.09	27.39	28.07
1073	AMEX	IAK	Tue, Aug 31, 2010	26.78	27.22	26.61	27.04
1072	AMEX	IAK	Mon, Aug 30, 2010	27.32	27.32	26.97	26.97
1071	AMEX	IAK	Fri, Aug 27, 2010	26.55	27.45	26.55	27.45
1070	AMEX	IAK	Thu, Aug 26, 2010	26.96	26.96	26.54	26.67
1069	AMEX	IAK	Wed, Aug 25, 2010	26.41	26.90	26.14	26.82
1068	AMEX	IAK	Tue, Aug 24, 2010	26.79	26.88	26.48	26.61
1067	AMEX	IAK	Mon, Aug 23, 2010	27.16	27.27	27.00	27.09
1066	AMEX	IAK	Fri, Aug 20, 2010	27.08	27.18	27.02	27.13
1065	AMEX	IAK	Thu, Aug 19, 2010	27.73	27.73	27.23	27.24
1064	AMEX	IAK	Wed, Aug 18, 2010	27.70	27.99	27.70	27.98
1063	AMEX	IAK	Tue, Aug 17, 2010	27.80	27.98	27.77	27.86
1062	AMEX	IAK	Mon, Aug 16, 2010	27.45	27.57	27.31	27.34
1061	AMEX	IAK	Fri, Aug 13, 2010	27.78	27.87	27.67	27.67
1060	AMEX	IAK	Thu, Aug 12, 2010	27.69	27.81	27.29	27.74
1059	AMEX	IAK	Wed, Aug 11, 2010	28.30	28.30	27.92	27.92
1058	AMEX	IAK	Tue, Aug 10, 2010	28.80	28.91	28.67	28.91
1057	AMEX	IAK	Mon, Aug 9, 2010	28.82	29.13	28.82	29.13
1056	AMEX	IAK	Fri, Aug 6, 2010	28.52	28.76	28.37	28.74
1055	AMEX	IAK	Thu, Aug 5, 2010	28.61	28.86	28.43	28.80
1054	AMEX	IAK	Wed, Aug 4, 2010	28.70	28.79	28.62	28.62
1053	AMEX	IAK	Tue, Aug 3, 2010	29.11	29.11	28.69	28.69
1052	AMEX	IAK	Mon, Aug 2, 2010	28.94	29.16	28.79	29.14
1051	AMEX	IAK	Fri, Jul 30, 2010	28.38	28.79	28.38	28.66
1050	AMEX	IAK	Thu, Jul 29, 2010	28.88	28.88	28.25	28.65
1049	AMEX	IAK	Wed, Jul 28, 2010	28.57	28.62	28.31	28.36
1048	AMEX	IAK	Tue, Jul 27, 2010	28.85	28.95	28.66	28.66
1047	AMEX	IAK	Mon, Jul 26, 2010	28.68	28.73	28.47	28.71
1046	AMEX	IAK	Fri, Jul 23, 2010	27.94	28.50	27.94	28.47
1045	AMEX	IAK	Thu, Jul 22, 2010	27.52	28.13	27.52	28.13
1044	AMEX	IAK	Wed, Jul 21, 2010	27.99	28.05	27.28	27.31
1043	AMEX	IAK	Tue, Jul 20, 2010	27.00	27.76	26.81	27.76
1042	AMEX	IAK	Mon, Jul 19, 2010	27.56	27.56	27.05	27.36
1041	AMEX	IAK	Fri, Jul 16, 2010	27.72	27.72	27.39	27.39
1040	AMEX	IAK	Thu, Jul 15, 2010	28.43	28.43	27.85	28.25
1039	AMEX	IAK	Wed, Jul 14, 2010	28.33	28.61	28.27	28.41
1038	AMEX	IAK	Tue, Jul 13, 2010	28.45	28.78	28.45	28.75
1037	AMEX	IAK	Mon, Jul 12, 2010	28.34	28.36	28.09	28.17
1036	AMEX	IAK	Fri, Jul 9, 2010	28.00	28.41	27.95	28.41
1035	AMEX	IAK	Thu, Jul 8, 2010	27.69	27.95	27.55	27.95
1034	AMEX	IAK	Wed, Jul 7, 2010	26.78	27.58	26.78	27.58
1033	AMEX	IAK	Tue, Jul 6, 2010	27.08	27.23	26.43	26.69
1032	AMEX	IAK	Fri, Jul 2, 2010	26.84	26.87	26.44	26.62
1031	AMEX	IAK	Thu, Jul 1, 2010	26.85	26.96	26.11	26.75
1030	AMEX	IAK	Wed, Jun 30, 2010	27.03	27.26	26.87	26.90
1029	AMEX	IAK	Tue, Jun 29, 2010	27.80	27.80	26.97	27.02
1028	AMEX	IAK	Mon, Jun 28, 2010	28.53	28.53	28.19	28.22
1027	AMEX	IAK	Fri, Jun 25, 2010	27.81	28.38	27.69	28.38
1026	AMEX	IAK	Thu, Jun 24, 2010	27.95	28.16	27.77	27.86
1025	AMEX	IAK	Wed, Jun 23, 2010	28.42	28.44	28.17	28.31
1024	AMEX	IAK	Tue, Jun 22, 2010	28.76	29.04	28.42	28.42
1023	AMEX	IAK	Mon, Jun 21, 2010	29.22	29.49	28.62	28.72
1022	AMEX	IAK	Fri, Jun 18, 2010	28.83	28.99	28.80	28.94
1021	AMEX	IAK	Thu, Jun 17, 2010	28.89	28.89	28.50	28.81
1020	AMEX	IAK	Wed, Jun 16, 2010	28.64	28.89	28.62	28.77
1019	AMEX	IAK	Tue, Jun 15, 2010	28.47	29.02	28.47	29.02
1018	AMEX	IAK	Mon, Jun 14, 2010	28.50	28.77	28.26	28.26
1017	AMEX	IAK	Fri, Jun 11, 2010	27.78	28.28	27.78	28.28
1016	AMEX	IAK	Thu, Jun 10, 2010	27.58	28.05	27.58	28.05
1015	AMEX	IAK	Wed, Jun 9, 2010	27.45	27.71	26.98	27.07
1014	AMEX	IAK	Tue, Jun 8, 2010	27.03	27.30	26.50	27.30
1013	AMEX	IAK	Mon, Jun 7, 2010	27.24	27.44	26.77	26.78
1012	AMEX	IAK	Fri, Jun 4, 2010	27.88	28.22	27.17	27.18
1011	AMEX	IAK	Thu, Jun 3, 2010	28.63	28.76	28.27	28.53
1010	AMEX	IAK	Wed, Jun 2, 2010	27.77	28.42	27.75	28.42
1009	AMEX	IAK	Tue, Jun 1, 2010	27.86	28.40	27.63	27.64
1008	AMEX	IAK	Fri, May 28, 2010	28.62	28.72	28.24	28.33
1007	AMEX	IAK	Thu, May 27, 2010	27.91	28.79	27.90	28.79
1006	AMEX	IAK	Wed, May 26, 2010	27.77	27.96	27.39	27.43
1005	AMEX	IAK	Tue, May 25, 2010	26.41	27.48	26.37	27.48
1004	AMEX	IAK	Mon, May 24, 2010	27.61	27.90	27.31	27.31
1003	AMEX	IAK	Fri, May 21, 2010	27.00	27.79	26.34	27.79
1002	AMEX	IAK	Thu, May 20, 2010	28.00	28.00	27.27	27.27
1001	AMEX	IAK	Wed, May 19, 2010	28.49	28.94	28.13	28.59
1000	AMEX	IAK	Tue, May 18, 2010	29.51	29.59	28.66	28.74
999	AMEX	IAK	Mon, May 17, 2010	29.14	29.32	28.64	29.25
998	AMEX	IAK	Fri, May 14, 2010	29.62	29.62	28.86	29.09
997	AMEX	IAK	Thu, May 13, 2010	30.11	30.31	29.82	29.82
996	AMEX	IAK	Wed, May 12, 2010	29.87	30.24	29.85	30.24
995	AMEX	IAK	Tue, May 11, 2010	29.70	30.20	29.54	29.84
994	AMEX	IAK	Mon, May 10, 2010	29.33	31.50	29.33	29.96
993	AMEX	IAK	Fri, May 7, 2010	28.54	29.16	28.01	28.33
992	AMEX	IAK	Thu, May 6, 2010	29.64	30.10	0.11	28.54
991	AMEX	IAK	Wed, May 5, 2010	29.50	30.18	29.39	29.77
990	AMEX	IAK	Tue, May 4, 2010	30.48	30.48	29.70	29.89
989	AMEX	IAK	Mon, May 3, 2010	30.81	31.28	30.57	30.77
988	AMEX	IAK	Fri, Apr 30, 2010	31.19	31.19	30.51	30.51
987	AMEX	IAK	Thu, Apr 29, 2010	30.85	31.23	30.67	31.11
986	AMEX	IAK	Wed, Apr 28, 2010	30.77	31.00	30.40	30.48
985	AMEX	IAK	Tue, Apr 27, 2010	31.55	31.59	30.31	30.32
984	AMEX	IAK	Mon, Apr 26, 2010	31.99	32.12	31.71	31.71
983	AMEX	IAK	Fri, Apr 23, 2010	31.69	31.94	31.41	31.94
982	AMEX	IAK	Thu, Apr 22, 2010	31.28	31.60	31.00	31.60
981	AMEX	IAK	Wed, Apr 21, 2010	31.68	31.89	31.20	31.47
980	AMEX	IAK	Tue, Apr 20, 2010	31.45	31.65	31.25	31.65
979	AMEX	IAK	Mon, Apr 19, 2010	30.82	31.21	30.62	31.21
978	AMEX	IAK	Fri, Apr 16, 2010	31.45	31.51	30.77	30.90
977	AMEX	IAK	Thu, Apr 15, 2010	31.90	31.90	31.31	31.50
976	AMEX	IAK	Wed, Apr 14, 2010	31.34	31.60	31.04	31.60
975	AMEX	IAK	Tue, Apr 13, 2010	30.97	30.97	30.65	30.91
974	AMEX	IAK	Mon, Apr 12, 2010	30.89	30.89	30.77	30.83
973	AMEX	IAK	Fri, Apr 9, 2010	31.01	31.01	30.67	30.83
972	AMEX	IAK	Thu, Apr 8, 2010	30.51	30.89	30.46	30.86
971	AMEX	IAK	Wed, Apr 7, 2010	30.97	30.97	30.55	30.65
970	AMEX	IAK	Tue, Apr 6, 2010	30.86	30.99	30.78	30.93
969	AMEX	IAK	Mon, Apr 5, 2010	30.78	30.90	30.68	30.90
968	AMEX	IAK	Thu, Apr 1, 2010	30.61	30.66	30.39	30.57
967	AMEX	IAK	Wed, Mar 31, 2010	30.00	30.37	30.00	30.32
966	AMEX	IAK	Tue, Mar 30, 2010	30.30	30.35	30.07	30.12
965	AMEX	IAK	Mon, Mar 29, 2010	30.24	30.26	30.09	30.22
964	AMEX	IAK	Fri, Mar 26, 2010	30.15	30.32	29.94	30.08
963	AMEX	IAK	Thu, Mar 25, 2010	30.01	30.34	29.82	29.85
962	AMEX	IAK	Wed, Mar 24, 2010	29.71	30.03	29.71	29.95
961	AMEX	IAK	Tue, Mar 23, 2010	29.62	29.79	29.62	29.79
960	AMEX	IAK	Mon, Mar 22, 2010	29.50	29.66	29.32	29.66
959	AMEX	IAK	Fri, Mar 19, 2010	29.95	29.95	29.60	29.66
958	AMEX	IAK	Thu, Mar 18, 2010	29.87	29.90	29.82	29.82
957	AMEX	IAK	Wed, Mar 17, 2010	29.66	30.13	29.66	29.88
956	AMEX	IAK	Tue, Mar 16, 2010	29.33	29.55	29.18	29.55
955	AMEX	IAK	Mon, Mar 15, 2010	29.20	29.25	29.01	29.25
954	AMEX	IAK	Fri, Mar 12, 2010	29.41	29.47	29.14	29.22
953	AMEX	IAK	Thu, Mar 11, 2010	29.12	29.31	29.07	29.31
952	AMEX	IAK	Wed, Mar 10, 2010	28.98	29.18	28.98	29.14
951	AMEX	IAK	Tue, Mar 9, 2010	28.88	29.09	28.88	28.90
950	AMEX	IAK	Mon, Mar 8, 2010	28.82	29.02	28.82	28.96
949	AMEX	IAK	Fri, Mar 5, 2010	28.53	28.74	28.51	28.74
948	AMEX	IAK	Thu, Mar 4, 2010	28.13	28.39	28.13	28.38
947	AMEX	IAK	Wed, Mar 3, 2010	28.21	28.29	28.14	28.14
946	AMEX	IAK	Tue, Mar 2, 2010	28.01	28.22	28.01	28.12
945	AMEX	IAK	Mon, Mar 1, 2010	27.88	28.01	27.88	27.92
944	AMEX	IAK	Fri, Feb 26, 2010	27.49	27.66	27.49	27.66
943	AMEX	IAK	Thu, Feb 25, 2010	27.26	27.73	27.26	27.73
942	AMEX	IAK	Wed, Feb 24, 2010	27.48	27.68	27.48	27.68
941	AMEX	IAK	Tue, Feb 23, 2010	27.65	27.70	27.23	27.28
940	AMEX	IAK	Mon, Feb 22, 2010	27.61	27.71	27.58	27.70
939	AMEX	IAK	Fri, Feb 19, 2010	27.44	27.57	27.32	27.56
938	AMEX	IAK	Thu, Feb 18, 2010	27.08	27.49	27.08	27.44
937	AMEX	IAK	Wed, Feb 17, 2010	27.13	27.22	27.03	27.15
936	AMEX	IAK	Tue, Feb 16, 2010	26.69	26.97	26.61	26.94
935	AMEX	IAK	Fri, Feb 12, 2010	26.06	26.51	26.00	26.51
934	AMEX	IAK	Thu, Feb 11, 2010	26.18	26.40	26.00	26.38
933	AMEX	IAK	Wed, Feb 10, 2010	25.95	26.32	25.93	26.26
932	AMEX	IAK	Tue, Feb 9, 2010	26.07	26.27	25.88	26.09
931	AMEX	IAK	Mon, Feb 8, 2010	25.86	26.14	25.81	25.84
930	AMEX	IAK	Fri, Feb 5, 2010	26.11	26.24	25.48	26.20
929	AMEX	IAK	Thu, Feb 4, 2010	26.81	26.84	26.21	26.21
928	AMEX	IAK	Wed, Feb 3, 2010	27.09	27.13	26.93	27.01
927	AMEX	IAK	Tue, Feb 2, 2010	26.95	27.20	26.84	27.13
926	AMEX	IAK	Mon, Feb 1, 2010	26.81	26.92	26.80	26.82
925	AMEX	IAK	Fri, Jan 29, 2010	26.84	26.98	26.67	26.67
924	AMEX	IAK	Thu, Jan 28, 2010	27.20	27.20	26.63	26.77
923	AMEX	IAK	Wed, Jan 27, 2010	26.94	27.10	26.59	27.10
922	AMEX	IAK	Tue, Jan 26, 2010	26.90	27.35	26.77	26.77
921	AMEX	IAK	Mon, Jan 25, 2010	26.83	27.03	26.70	26.85
920	AMEX	IAK	Fri, Jan 22, 2010	27.14	27.14	26.54	26.54
919	AMEX	IAK	Thu, Jan 21, 2010	27.65	27.74	27.16	27.23
918	AMEX	IAK	Wed, Jan 20, 2010	27.81	28.48	27.57	27.72
917	AMEX	IAK	Tue, Jan 19, 2010	27.63	28.03	27.48	28.03
916	AMEX	IAK	Fri, Jan 15, 2010	27.77	27.77	27.43	27.54
915	AMEX	IAK	Thu, Jan 14, 2010	27.78	27.90	27.53	27.86
914	AMEX	IAK	Wed, Jan 13, 2010	27.84	27.84	27.52	27.83
913	AMEX	IAK	Tue, Jan 12, 2010	27.81	27.94	27.60	27.61
912	AMEX	IAK	Mon, Jan 11, 2010	27.63	27.68	27.55	27.67
911	AMEX	IAK	Fri, Jan 8, 2010	27.55	27.55	27.39	27.54
910	AMEX	IAK	Thu, Jan 7, 2010	27.33	27.62	27.29	27.62
909	AMEX	IAK	Wed, Jan 6, 2010	27.25	27.36	27.15	27.31
908	AMEX	IAK	Tue, Jan 5, 2010	27.20	27.35	27.20	27.34
907	AMEX	IAK	Mon, Jan 4, 2010	26.88	27.17	26.88	27.12
906	AMEX	IAK	Thu, Dec 31, 2009	27.00	27.00	26.67	26.67
905	AMEX	IAK	Wed, Dec 30, 2009	26.87	26.92	26.87	26.90
904	AMEX	IAK	Tue, Dec 29, 2009	27.00	27.01	26.92	26.97
903	AMEX	IAK	Mon, Dec 28, 2009	27.03	27.03	26.89	26.92
902	AMEX	IAK	Thu, Dec 24, 2009	27.00	27.00	26.93	26.96
901	AMEX	IAK	Wed, Dec 23, 2009	26.77	26.87	26.70	26.84
900	AMEX	IAK	Tue, Dec 22, 2009	26.82	26.92	26.80	26.91
899	AMEX	IAK	Mon, Dec 21, 2009	26.44	26.69	26.44	26.62
898	AMEX	IAK	Fri, Dec 18, 2009	26.34	26.34	26.21	26.24
897	AMEX	IAK	Thu, Dec 17, 2009	26.68	26.68	26.41	26.41
896	AMEX	IAK	Wed, Dec 16, 2009	26.96	27.03	26.77	26.77
895	AMEX	IAK	Tue, Dec 15, 2009	26.70	26.87	26.59	26.59
894	AMEX	IAK	Mon, Dec 14, 2009	26.59	26.87	26.59	26.87
893	AMEX	IAK	Fri, Dec 11, 2009	26.40	26.51	26.32	26.51
892	AMEX	IAK	Thu, Dec 10, 2009	26.35	26.47	26.31	26.31
891	AMEX	IAK	Wed, Dec 9, 2009	26.00	26.23	25.96	26.22
890	AMEX	IAK	Tue, Dec 8, 2009	26.38	26.38	26.07	26.07
889	AMEX	IAK	Mon, Dec 7, 2009	26.67	26.67	26.25	26.30
888	AMEX	IAK	Fri, Dec 4, 2009	26.62	26.62	26.12	26.52
887	AMEX	IAK	Thu, Dec 3, 2009	26.88	27.12	26.34	26.34
886	AMEX	IAK	Wed, Dec 2, 2009	26.69	26.81	26.69	26.78
885	AMEX	IAK	Tue, Dec 1, 2009	26.70	26.73	26.60	26.60
884	AMEX	IAK	Mon, Nov 30, 2009	26.19	26.54	26.03	26.54
883	AMEX	IAK	Fri, Nov 27, 2009	26.18	26.40	26.18	26.40
882	AMEX	IAK	Wed, Nov 25, 2009	26.78	26.92	26.78	26.85
881	AMEX	IAK	Tue, Nov 24, 2009	26.61	26.77	26.61	26.77
880	AMEX	IAK	Mon, Nov 23, 2009	26.90	26.92	26.72	26.78
879	AMEX	IAK	Fri, Nov 20, 2009	26.51	26.51	26.33	26.51
878	AMEX	IAK	Thu, Nov 19, 2009	26.70	26.70	26.46	26.59
877	AMEX	IAK	Wed, Nov 18, 2009	27.07	27.12	26.98	27.04
876	AMEX	IAK	Tue, Nov 17, 2009	26.93	27.07	26.93	27.01
875	AMEX	IAK	Mon, Nov 16, 2009	26.91	27.06	26.84	26.90
874	AMEX	IAK	Fri, Nov 13, 2009	26.46	26.63	26.33	26.49
873	AMEX	IAK	Thu, Nov 12, 2009	26.78	26.78	26.37	26.38
872	AMEX	IAK	Wed, Nov 11, 2009	27.02	27.11	26.87	26.97
871	AMEX	IAK	Tue, Nov 10, 2009	26.56	26.70	26.50	26.59
870	AMEX	IAK	Mon, Nov 9, 2009	26.27	26.63	26.27	26.62
869	AMEX	IAK	Fri, Nov 6, 2009	25.89	25.92	25.73	25.79
868	AMEX	IAK	Thu, Nov 5, 2009	25.53	25.76	25.39	25.76
867	AMEX	IAK	Wed, Nov 4, 2009	26.15	26.15	25.54	25.54
866	AMEX	IAK	Tue, Nov 3, 2009	25.29	25.81	25.29	25.73
865	AMEX	IAK	Mon, Nov 2, 2009	25.79	26.03	25.25	25.57
864	AMEX	IAK	Fri, Oct 30, 2009	26.07	26.19	25.44	25.48
863	AMEX	IAK	Thu, Oct 29, 2009	25.76	26.60	25.76	26.60
862	AMEX	IAK	Wed, Oct 28, 2009	26.00	26.08	25.41	25.41
861	AMEX	IAK	Tue, Oct 27, 2009	26.41	26.52	26.10	26.12
860	AMEX	IAK	Mon, Oct 26, 2009	27.02	27.25	26.23	26.35
859	AMEX	IAK	Fri, Oct 23, 2009	27.73	27.73	26.93	26.93
858	AMEX	IAK	Thu, Oct 22, 2009	26.95	27.75	26.95	27.75
857	AMEX	IAK	Wed, Oct 21, 2009	27.20	27.48	26.78	26.78
856	AMEX	IAK	Tue, Oct 20, 2009	27.74	27.74	27.19	27.21
855	AMEX	IAK	Mon, Oct 19, 2009	27.49	27.84	27.49	27.72
854	AMEX	IAK	Fri, Oct 16, 2009	27.50	27.52	27.25	27.50
853	AMEX	IAK	Thu, Oct 15, 2009	27.62	27.87	27.61	27.87
852	AMEX	IAK	Wed, Oct 14, 2009	27.54	27.92	27.43	27.92
851	AMEX	IAK	Tue, Oct 13, 2009	27.43	27.43	26.95	27.03
850	AMEX	IAK	Mon, Oct 12, 2009	27.65	27.66	27.48	27.52
849	AMEX	IAK	Fri, Oct 9, 2009	27.37	27.50	27.36	27.50
848	AMEX	IAK	Thu, Oct 8, 2009	27.40	27.64	27.31	27.36
847	AMEX	IAK	Wed, Oct 7, 2009	27.07	27.24	27.02	27.12
846	AMEX	IAK	Tue, Oct 6, 2009	26.98	27.37	26.84	27.16
845	AMEX	IAK	Mon, Oct 5, 2009	26.17	26.63	26.17	26.63
844	AMEX	IAK	Fri, Oct 2, 2009	25.80	26.33	25.54	26.28
843	AMEX	IAK	Thu, Oct 1, 2009	26.81	26.81	26.03	26.03
842	AMEX	IAK	Wed, Sep 30, 2009	27.30	27.30	26.81	26.96
841	AMEX	IAK	Tue, Sep 29, 2009	27.45	27.51	27.11	27.23
840	AMEX	IAK	Mon, Sep 28, 2009	26.18	27.36	26.18	27.36
839	AMEX	IAK	Fri, Sep 25, 2009	26.41	26.50	26.01	26.12
838	AMEX	IAK	Thu, Sep 24, 2009	26.68	26.80	26.11	26.22
837	AMEX	IAK	Wed, Sep 23, 2009	26.91	27.24	26.51	26.51
836	AMEX	IAK	Tue, Sep 22, 2009	27.46	27.46	26.97	27.06
835	AMEX	IAK	Mon, Sep 21, 2009	27.05	27.14	26.89	27.11
834	AMEX	IAK	Fri, Sep 18, 2009	27.53	27.56	27.29	27.36
833	AMEX	IAK	Thu, Sep 17, 2009	27.83	28.08	27.44	27.48
832	AMEX	IAK	Wed, Sep 16, 2009	27.11	27.82	27.05	27.78
831	AMEX	IAK	Tue, Sep 15, 2009	27.04	27.05	26.90	27.00
830	AMEX	IAK	Mon, Sep 14, 2009	26.28	26.94	26.09	26.94
829	AMEX	IAK	Fri, Sep 11, 2009	26.48	26.52	26.35	26.48
828	AMEX	IAK	Thu, Sep 10, 2009	26.11	26.52	26.02	26.50
827	AMEX	IAK	Wed, Sep 9, 2009	25.90	26.30	25.90	26.21
826	AMEX	IAK	Tue, Sep 8, 2009	26.01	26.07	25.80	25.92
825	AMEX	IAK	Fri, Sep 4, 2009	25.62	25.82	25.56	25.80
824	AMEX	IAK	Thu, Sep 3, 2009	25.48	25.78	25.26	25.75
823	AMEX	IAK	Wed, Sep 2, 2009	25.21	25.57	25.07	25.35
822	AMEX	IAK	Tue, Sep 1, 2009	26.58	26.58	25.35	25.39
821	AMEX	IAK	Mon, Aug 31, 2009	26.31	26.68	26.31	26.64
820	AMEX	IAK	Fri, Aug 28, 2009	26.82	27.27	26.53	26.70
819	AMEX	IAK	Thu, Aug 27, 2009	26.28	26.61	26.10	26.58
818	AMEX	IAK	Wed, Aug 26, 2009	26.50	26.55	26.16	26.43
817	AMEX	IAK	Tue, Aug 25, 2009	26.32	26.68	26.28	26.53
816	AMEX	IAK	Mon, Aug 24, 2009	26.56	26.61	26.05	26.08
815	AMEX	IAK	Fri, Aug 21, 2009	25.67	26.17	25.65	26.11
814	AMEX	IAK	Thu, Aug 20, 2009	25.26	25.44	25.24	25.28
813	AMEX	IAK	Wed, Aug 19, 2009	24.50	25.15	24.50	25.05
812	AMEX	IAK	Tue, Aug 18, 2009	24.46	24.84	24.42	24.81
811	AMEX	IAK	Mon, Aug 17, 2009	24.71	24.71	24.42	24.44
810	AMEX	IAK	Fri, Aug 14, 2009	25.64	25.64	25.13	25.26
809	AMEX	IAK	Thu, Aug 13, 2009	25.41	25.70	25.20	25.70
808	AMEX	IAK	Wed, Aug 12, 2009	24.90	25.36	24.90	25.18
807	AMEX	IAK	Tue, Aug 11, 2009	24.89	24.89	24.35	24.38
806	AMEX	IAK	Mon, Aug 10, 2009	25.24	25.24	24.73	24.92
805	AMEX	IAK	Fri, Aug 7, 2009	24.74	25.43	24.74	25.25
804	AMEX	IAK	Thu, Aug 6, 2009	24.83	24.83	24.30	24.58
803	AMEX	IAK	Wed, Aug 5, 2009	24.87	24.91	24.43	24.71
802	AMEX	IAK	Tue, Aug 4, 2009	24.28	24.79	24.26	24.79
801	AMEX	IAK	Mon, Aug 3, 2009	24.01	24.32	23.92	24.32
800	AMEX	IAK	Fri, Jul 31, 2009	23.58	23.67	23.40	23.57
799	AMEX	IAK	Thu, Jul 30, 2009	23.24	23.64	23.24	23.27
798	AMEX	IAK	Wed, Jul 29, 2009	22.93	22.93	22.68	22.78
797	AMEX	IAK	Tue, Jul 28, 2009	23.24	23.24	22.90	23.00
796	AMEX	IAK	Mon, Jul 27, 2009	23.05	23.38	23.05	23.30
795	AMEX	IAK	Fri, Jul 24, 2009	22.59	23.12	22.59	23.11
794	AMEX	IAK	Thu, Jul 23, 2009	21.80	22.76	21.80	22.70
793	AMEX	IAK	Wed, Jul 22, 2009	21.48	21.93	21.48	21.87
792	AMEX	IAK	Tue, Jul 21, 2009	21.72	21.72	21.50	21.58
791	AMEX	IAK	Mon, Jul 20, 2009	21.42	21.56	21.38	21.56
790	AMEX	IAK	Fri, Jul 17, 2009	21.17	21.36	21.12	21.21
789	AMEX	IAK	Thu, Jul 16, 2009	21.12	21.43	21.12	21.43
788	AMEX	IAK	Wed, Jul 15, 2009	20.92	21.50	20.91	21.42
787	AMEX	IAK	Tue, Jul 14, 2009	20.88	20.88	20.55	20.67
786	AMEX	IAK	Mon, Jul 13, 2009	19.84	20.64	19.84	20.62
785	AMEX	IAK	Fri, Jul 10, 2009	19.76	19.76	19.63	19.73
784	AMEX	IAK	Thu, Jul 9, 2009	19.88	20.09	19.88	19.93
783	AMEX	IAK	Wed, Jul 8, 2009	20.12	20.12	19.39	19.39
782	AMEX	IAK	Tue, Jul 7, 2009	20.39	20.42	19.93	19.94
781	AMEX	IAK	Mon, Jul 6, 2009	20.34	20.46	20.33	20.46
780	AMEX	IAK	Thu, Jul 2, 2009	20.68	20.68	20.30	20.30
779	AMEX	IAK	Wed, Jul 1, 2009	21.07	21.25	21.07	21.22
778	AMEX	IAK	Tue, Jun 30, 2009	20.66	21.02	20.64	21.02
777	AMEX	IAK	Mon, Jun 29, 2009	20.91	21.11	20.77	21.07
776	AMEX	IAK	Fri, Jun 26, 2009	20.79	20.83	20.73	20.80
775	AMEX	IAK	Thu, Jun 25, 2009	20.55	20.95	20.54	20.95
774	AMEX	IAK	Wed, Jun 24, 2009	20.54	20.82	20.53	20.58
773	AMEX	IAK	Tue, Jun 23, 2009	20.46	20.46	20.22	20.41
772	AMEX	IAK	Mon, Jun 22, 2009	20.70	20.70	20.25	20.25
771	AMEX	IAK	Fri, Jun 19, 2009	21.18	21.24	20.99	21.16
770	AMEX	IAK	Thu, Jun 18, 2009	20.59	20.95	20.59	20.89
769	AMEX	IAK	Wed, Jun 17, 2009	20.75	20.80	20.47	20.51
768	AMEX	IAK	Tue, Jun 16, 2009	21.18	21.18	20.76	20.77
767	AMEX	IAK	Mon, Jun 15, 2009	21.31	21.31	21.02	21.03
766	AMEX	IAK	Fri, Jun 12, 2009	21.75	21.75	21.50	21.67
765	AMEX	IAK	Thu, Jun 11, 2009	22.15	22.21	21.95	22.07
764	AMEX	IAK	Wed, Jun 10, 2009	22.29	22.32	21.91	22.00
763	AMEX	IAK	Tue, Jun 9, 2009	22.17	22.24	22.06	22.23
762	AMEX	IAK	Mon, Jun 8, 2009	22.12	22.34	21.98	22.27
761	AMEX	IAK	Fri, Jun 5, 2009	22.80	22.80	22.11	22.31
760	AMEX	IAK	Thu, Jun 4, 2009	21.98	22.38	21.98	22.25
759	AMEX	IAK	Wed, Jun 3, 2009	22.19	22.20	21.78	21.96
758	AMEX	IAK	Tue, Jun 2, 2009	22.09	22.74	22.09	22.55
757	AMEX	IAK	Mon, Jun 1, 2009	22.03	22.33	21.89	22.12
756	AMEX	IAK	Fri, May 29, 2009	21.48	21.48	21.09	21.37
755	AMEX	IAK	Thu, May 28, 2009	21.25	21.37	20.89	21.37
754	AMEX	IAK	Wed, May 27, 2009	21.69	21.79	20.79	20.82
753	AMEX	IAK	Tue, May 26, 2009	21.20	21.63	21.20	21.45
752	AMEX	IAK	Fri, May 22, 2009	21.26	21.44	21.02	21.19
751	AMEX	IAK	Thu, May 21, 2009	20.94	21.26	20.86	21.08
750	AMEX	IAK	Wed, May 20, 2009	21.86	22.19	21.06	21.16
749	AMEX	IAK	Tue, May 19, 2009	21.99	22.05	21.45	21.57
748	AMEX	IAK	Mon, May 18, 2009	20.87	21.90	20.75	21.89
747	AMEX	IAK	Fri, May 15, 2009	21.41	21.41	20.49	20.56
746	AMEX	IAK	Thu, May 14, 2009	20.20	21.34	20.20	21.12
745	AMEX	IAK	Wed, May 13, 2009	20.81	20.89	20.13	20.16
744	AMEX	IAK	Tue, May 12, 2009	21.53	21.62	20.84	21.19
743	AMEX	IAK	Mon, May 11, 2009	22.04	22.10	21.26	21.26
742	AMEX	IAK	Fri, May 8, 2009	21.54	22.86	21.47	22.85
741	AMEX	IAK	Thu, May 7, 2009	21.85	22.17	21.21	21.36
740	AMEX	IAK	Wed, May 6, 2009	20.25	21.35	20.17	21.21
739	AMEX	IAK	Tue, May 5, 2009	20.07	20.41	19.85	19.97
738	AMEX	IAK	Mon, May 4, 2009	19.49	20.07	19.30	20.07
737	AMEX	IAK	Fri, May 1, 2009	19.40	19.54	19.21	19.27
736	AMEX	IAK	Thu, Apr 30, 2009	20.19	20.19	19.49	19.49
735	AMEX	IAK	Wed, Apr 29, 2009	19.17	20.53	19.12	19.67
734	AMEX	IAK	Tue, Apr 28, 2009	18.67	19.25	18.67	18.77
733	AMEX	IAK	Mon, Apr 27, 2009	19.00	19.14	18.76	18.89
732	AMEX	IAK	Fri, Apr 24, 2009	19.12	19.35	18.69	18.95
731	AMEX	IAK	Thu, Apr 23, 2009	18.80	19.09	18.36	19.06
730	AMEX	IAK	Wed, Apr 22, 2009	19.31	19.35	18.50	18.58
729	AMEX	IAK	Tue, Apr 21, 2009	17.78	19.53	17.66	19.49
728	AMEX	IAK	Mon, Apr 20, 2009	19.21	19.21	18.15	18.15
727	AMEX	IAK	Fri, Apr 17, 2009	19.60	19.89	19.24	19.64
726	AMEX	IAK	Thu, Apr 16, 2009	19.53	19.86	19.24	19.64
725	AMEX	IAK	Wed, Apr 15, 2009	18.50	19.63	18.18	19.61
724	AMEX	IAK	Tue, Apr 14, 2009	19.50	19.69	18.62	18.62
723	AMEX	IAK	Mon, Apr 13, 2009	19.10	20.03	18.97	19.86
722	AMEX	IAK	Thu, Apr 9, 2009	18.49	19.44	18.31	19.39
721	AMEX	IAK	Wed, Apr 8, 2009	18.18	18.43	17.71	18.04
720	AMEX	IAK	Tue, Apr 7, 2009	17.43	17.80	17.41	17.41
719	AMEX	IAK	Mon, Apr 6, 2009	17.77	17.89	17.70	17.85
718	AMEX	IAK	Fri, Apr 3, 2009	17.65	18.16	17.41	18.16
717	AMEX	IAK	Thu, Apr 2, 2009	17.84	17.95	17.62	17.70
716	AMEX	IAK	Wed, Apr 1, 2009	16.56	17.27	16.56	17.27
715	AMEX	IAK	Tue, Mar 31, 2009	16.34	16.94	16.30	16.85
714	AMEX	IAK	Mon, Mar 30, 2009	16.51	16.74	16.12	16.15
713	AMEX	IAK	Fri, Mar 27, 2009	17.90	17.90	17.20	17.34
712	AMEX	IAK	Thu, Mar 26, 2009	17.47	17.63	17.08	17.59
711	AMEX	IAK	Wed, Mar 25, 2009	17.22	17.62	16.45	17.39
710	AMEX	IAK	Tue, Mar 24, 2009	17.30	17.88	16.93	17.00
709	AMEX	IAK	Mon, Mar 23, 2009	17.64	17.88	16.41	17.88
708	AMEX	IAK	Fri, Mar 20, 2009	16.49	16.50	16.01	16.06
707	AMEX	IAK	Thu, Mar 19, 2009	17.93	17.93	16.60	16.60
706	AMEX	IAK	Wed, Mar 18, 2009	16.08	17.60	15.82	17.59
705	AMEX	IAK	Tue, Mar 17, 2009	15.24	16.17	14.93	16.17
704	AMEX	IAK	Mon, Mar 16, 2009	15.47	16.13	15.18	15.18
703	AMEX	IAK	Fri, Mar 13, 2009	15.03	15.33	14.63	15.23
702	AMEX	IAK	Thu, Mar 12, 2009	13.62	14.98	13.39	14.83
701	AMEX	IAK	Wed, Mar 11, 2009	14.19	14.19	13.42	13.82
700	AMEX	IAK	Tue, Mar 10, 2009	13.67	13.83	12.91	13.83
699	AMEX	IAK	Mon, Mar 9, 2009	12.62	13.05	12.51	12.65
698	AMEX	IAK	Fri, Mar 6, 2009	12.97	13.11	12.44	12.91
697	AMEX	IAK	Thu, Mar 5, 2009	13.65	13.65	12.68	12.80
696	AMEX	IAK	Wed, Mar 4, 2009	13.75	14.43	13.30	14.10
695	AMEX	IAK	Tue, Mar 3, 2009	14.50	14.50	13.55	13.68
694	AMEX	IAK	Mon, Mar 2, 2009	13.77	14.89	13.77	14.33
693	AMEX	IAK	Fri, Feb 27, 2009	15.07	15.40	14.96	15.08
692	AMEX	IAK	Thu, Feb 26, 2009	16.30	16.36	16.00	16.03
691	AMEX	IAK	Wed, Feb 25, 2009	16.22	16.26	15.39	15.90
690	AMEX	IAK	Tue, Feb 24, 2009	15.17	16.48	15.17	16.48
689	AMEX	IAK	Mon, Feb 23, 2009	16.34	16.34	15.21	15.21
688	AMEX	IAK	Fri, Feb 20, 2009	15.74	16.32	15.42	15.98
687	AMEX	IAK	Thu, Feb 19, 2009	17.26	17.33	16.15	16.20
686	AMEX	IAK	Wed, Feb 18, 2009	17.41	17.57	16.86	17.18
685	AMEX	IAK	Tue, Feb 17, 2009	17.65	17.66	17.10	17.16
684	AMEX	IAK	Fri, Feb 13, 2009	18.75	18.91	18.38	18.38
683	AMEX	IAK	Thu, Feb 12, 2009	18.21	18.80	18.12	18.80
682	AMEX	IAK	Wed, Feb 11, 2009	18.39	18.79	18.23	18.79
681	AMEX	IAK	Tue, Feb 10, 2009	19.36	19.43	18.05	18.10
680	AMEX	IAK	Mon, Feb 9, 2009	19.77	19.98	19.55	19.76
679	AMEX	IAK	Fri, Feb 6, 2009	19.06	19.50	18.90	19.39
678	AMEX	IAK	Thu, Feb 5, 2009	18.50	19.46	18.50	19.11
677	AMEX	IAK	Wed, Feb 4, 2009	19.09	19.26	18.69	18.77
676	AMEX	IAK	Tue, Feb 3, 2009	19.08	19.19	18.80	18.99
675	AMEX	IAK	Mon, Feb 2, 2009	18.62	19.10	18.58	18.90
674	AMEX	IAK	Fri, Jan 30, 2009	19.25	19.26	18.70	18.73
673	AMEX	IAK	Thu, Jan 29, 2009	20.30	20.36	19.52	19.52
672	AMEX	IAK	Wed, Jan 28, 2009	20.70	21.45	20.56	21.45
671	AMEX	IAK	Tue, Jan 27, 2009	19.21	19.65	19.05	19.65
670	AMEX	IAK	Mon, Jan 26, 2009	19.41	19.81	18.67	18.92
669	AMEX	IAK	Fri, Jan 23, 2009	18.82	19.57	18.16	19.29
668	AMEX	IAK	Thu, Jan 22, 2009	19.88	19.88	18.75	19.05
667	AMEX	IAK	Wed, Jan 21, 2009	19.67	20.81	19.46	20.81
666	AMEX	IAK	Tue, Jan 20, 2009	20.97	21.12	19.68	19.77
665	AMEX	IAK	Fri, Jan 16, 2009	21.30	21.53	20.67	21.27
664	AMEX	IAK	Thu, Jan 15, 2009	20.73	21.38	19.99	20.68
663	AMEX	IAK	Wed, Jan 14, 2009	20.91	21.00	20.66	20.75
662	AMEX	IAK	Tue, Jan 13, 2009	21.50	22.29	21.50	22.03
661	AMEX	IAK	Mon, Jan 12, 2009	22.82	22.82	21.65	21.81
660	AMEX	IAK	Fri, Jan 9, 2009	22.95	23.14	22.95	23.05
659	AMEX	IAK	Thu, Jan 8, 2009	23.00	23.58	23.00	23.41
658	AMEX	IAK	Wed, Jan 7, 2009	23.97	23.97	23.00	23.11
657	AMEX	IAK	Tue, Jan 6, 2009	24.31	24.57	24.12	24.35
656	AMEX	IAK	Mon, Jan 5, 2009	24.00	24.13	23.56	23.97
655	AMEX	IAK	Fri, Jan 2, 2009	23.91	24.19	23.48	24.12
654	AMEX	IAK	Wed, Dec 31, 2008	23.41	23.94	23.19	23.83
653	AMEX	IAK	Tue, Dec 30, 2008	22.23	23.30	22.23	23.30
652	AMEX	IAK	Mon, Dec 29, 2008	22.10	22.39	21.93	22.27
651	AMEX	IAK	Fri, Dec 26, 2008	22.15	22.42	22.11	22.34
650	AMEX	IAK	Wed, Dec 24, 2008	21.82	22.05	21.80	22.05
649	AMEX	IAK	Tue, Dec 23, 2008	22.50	22.85	22.00	22.15
648	AMEX	IAK	Mon, Dec 22, 2008	22.98	23.11	22.14	22.52
647	AMEX	IAK	Fri, Dec 19, 2008	23.51	23.74	23.20	23.52
646	AMEX	IAK	Thu, Dec 18, 2008	22.92	24.10	22.85	23.05
645	AMEX	IAK	Wed, Dec 17, 2008	23.45	23.62	22.87	23.05
644	AMEX	IAK	Tue, Dec 16, 2008	21.59	23.63	21.59	23.61
643	AMEX	IAK	Mon, Dec 15, 2008	21.98	21.98	21.05	21.30
642	AMEX	IAK	Fri, Dec 12, 2008	20.99	21.93	20.49	21.93
641	AMEX	IAK	Thu, Dec 11, 2008	21.89	22.47	21.20	21.33
640	AMEX	IAK	Wed, Dec 10, 2008	22.40	22.64	21.69	22.13
639	AMEX	IAK	Tue, Dec 9, 2008	22.43	23.28	22.00	22.03
638	AMEX	IAK	Mon, Dec 8, 2008	24.98	24.98	21.00	22.55
637	AMEX	IAK	Fri, Dec 5, 2008	19.91	22.43	19.91	22.43
636	AMEX	IAK	Thu, Dec 4, 2008	19.90	20.87	19.74	19.75
635	AMEX	IAK	Wed, Dec 3, 2008	19.09	20.40	18.98	20.40
634	AMEX	IAK	Tue, Dec 2, 2008	19.06	19.84	18.69	19.38
633	AMEX	IAK	Mon, Dec 1, 2008	20.88	20.88	19.18	19.18
632	AMEX	IAK	Fri, Nov 28, 2008	20.83	21.29	20.81	21.27
631	AMEX	IAK	Wed, Nov 26, 2008	19.09	20.70	19.09	20.56
630	AMEX	IAK	Tue, Nov 25, 2008	19.50	19.71	18.79	19.70
629	AMEX	IAK	Mon, Nov 24, 2008	17.40	18.86	17.11	18.82
628	AMEX	IAK	Fri, Nov 21, 2008	15.95	17.06	15.61	17.06
627	AMEX	IAK	Thu, Nov 20, 2008	17.00	17.46	15.62	15.63
626	AMEX	IAK	Wed, Nov 19, 2008	19.41	19.41	17.43	17.43
625	AMEX	IAK	Tue, Nov 18, 2008	19.67	19.86	18.74	19.56
624	AMEX	IAK	Mon, Nov 17, 2008	20.40	20.68	19.57	19.57
623	AMEX	IAK	Fri, Nov 14, 2008	21.38	21.94	20.83	21.07
622	AMEX	IAK	Thu, Nov 13, 2008	20.09	21.84	19.61	21.84
621	AMEX	IAK	Wed, Nov 12, 2008	20.87	20.92	19.99	20.05
620	AMEX	IAK	Tue, Nov 11, 2008	21.33	21.63	20.58	21.20
619	AMEX	IAK	Mon, Nov 10, 2008	23.79	23.79	21.89	21.89
618	AMEX	IAK	Fri, Nov 7, 2008	21.74	22.46	21.74	22.15
617	AMEX	IAK	Thu, Nov 6, 2008	23.46	23.46	21.80	21.81
616	AMEX	IAK	Wed, Nov 5, 2008	24.34	24.74	23.28	23.28
615	AMEX	IAK	Tue, Nov 4, 2008	23.45	24.83	23.45	24.76
614	AMEX	IAK	Mon, Nov 3, 2008	22.84	23.48	22.82	23.47
613	AMEX	IAK	Fri, Oct 31, 2008	21.85	22.66	21.40	22.66
612	AMEX	IAK	Thu, Oct 30, 2008	23.63	23.63	21.33	21.77
611	AMEX	IAK	Wed, Oct 29, 2008	21.57	23.27	21.56	22.30
610	AMEX	IAK	Tue, Oct 28, 2008	21.36	21.80	19.89	21.80
609	AMEX	IAK	Mon, Oct 27, 2008	21.18	21.37	20.46	20.49
608	AMEX	IAK	Fri, Oct 24, 2008	20.41	22.40	20.41	21.98
607	AMEX	IAK	Thu, Oct 23, 2008	21.71	21.81	20.39	21.35
606	AMEX	IAK	Wed, Oct 22, 2008	22.75	23.02	21.22	21.74
605	AMEX	IAK	Tue, Oct 21, 2008	23.90	24.12	23.26	23.73
604	AMEX	IAK	Mon, Oct 20, 2008	23.56	23.79	22.55	23.79
603	AMEX	IAK	Fri, Oct 17, 2008	22.91	23.77	21.61	23.08
602	AMEX	IAK	Thu, Oct 16, 2008	23.51	23.51	20.94	22.55
601	AMEX	IAK	Wed, Oct 15, 2008	25.50	25.50	23.92	24.01
600	AMEX	IAK	Tue, Oct 14, 2008	26.62	28.38	24.82	25.54
599	AMEX	IAK	Mon, Oct 13, 2008	22.36	24.52	22.14	24.48
598	AMEX	IAK	Fri, Oct 10, 2008	19.58	20.86	18.87	20.55
597	AMEX	IAK	Thu, Oct 9, 2008	23.17	23.36	20.00	20.38
596	AMEX	IAK	Wed, Oct 8, 2008	23.97	25.00	23.35	23.73
595	AMEX	IAK	Tue, Oct 7, 2008	27.03	27.59	25.55	25.55
594	AMEX	IAK	Mon, Oct 6, 2008	29.06	29.06	26.41	27.09
593	AMEX	IAK	Fri, Oct 3, 2008	30.29	30.62	28.79	28.81
592	AMEX	IAK	Thu, Oct 2, 2008	30.54	31.67	28.79	28.79
591	AMEX	IAK	Wed, Oct 1, 2008	31.29	32.16	30.67	31.18
590	AMEX	IAK	Tue, Sep 30, 2008	30.02	31.90	30.02	31.90
589	AMEX	IAK	Mon, Sep 29, 2008	34.97	34.97	30.05	30.89
588	AMEX	IAK	Fri, Sep 26, 2008	35.40	35.40	32.96	33.59
587	AMEX	IAK	Thu, Sep 25, 2008	33.71	34.99	33.71	33.75
586	AMEX	IAK	Wed, Sep 24, 2008	33.55	33.82	33.17	33.37
585	AMEX	IAK	Tue, Sep 23, 2008	36.69	36.69	32.40	33.85
584	AMEX	IAK	Mon, Sep 22, 2008	37.51	37.54	34.36	34.56
583	AMEX	IAK	Fri, Sep 19, 2008	36.44	44.00	35.00	37.50
582	AMEX	IAK	Thu, Sep 18, 2008	34.50	34.50	31.02	34.00
581	AMEX	IAK	Wed, Sep 17, 2008	34.99	34.99	31.70	31.70
580	AMEX	IAK	Tue, Sep 16, 2008	30.74	34.35	30.74	34.11
579	AMEX	IAK	Mon, Sep 15, 2008	35.07	35.07	33.10	33.10
578	AMEX	IAK	Fri, Sep 12, 2008	35.90	36.39	35.58	35.59
577	AMEX	IAK	Thu, Sep 11, 2008	36.13	36.88	35.40	36.86
576	AMEX	IAK	Wed, Sep 10, 2008	36.93	37.26	36.42	37.24
575	AMEX	IAK	Tue, Sep 9, 2008	39.41	39.41	36.73	36.73
574	AMEX	IAK	Mon, Sep 8, 2008	40.02	40.02	37.79	38.78
573	AMEX	IAK	Fri, Sep 5, 2008	36.47	37.15	36.41	37.01
572	AMEX	IAK	Thu, Sep 4, 2008	37.82	37.82	36.90	36.90
571	AMEX	IAK	Wed, Sep 3, 2008	37.44	37.94	37.44	37.90
570	AMEX	IAK	Tue, Sep 2, 2008	38.00	38.00	37.11	37.13
569	AMEX	IAK	Fri, Aug 29, 2008	37.05	37.32	36.92	37.13
568	AMEX	IAK	Thu, Aug 28, 2008	36.49	37.23	36.37	37.23
567	AMEX	IAK	Wed, Aug 27, 2008	35.47	36.00	35.47	36.00
566	AMEX	IAK	Tue, Aug 26, 2008	35.27	35.44	35.05	35.15
565	AMEX	IAK	Mon, Aug 25, 2008	36.25	36.25	35.24	35.24
564	AMEX	IAK	Thu, Aug 21, 2008	34.82	35.54	34.82	35.43
563	AMEX	IAK	Wed, Aug 20, 2008	35.15	35.73	35.00	35.21
562	AMEX	IAK	Tue, Aug 19, 2008	35.70	35.75	35.26	35.49
561	AMEX	IAK	Mon, Aug 18, 2008	37.03	37.03	36.27	36.27
560	AMEX	IAK	Fri, Aug 15, 2008	36.48	37.18	36.48	37.18
559	AMEX	IAK	Thu, Aug 14, 2008	35.57	36.80	35.57	36.55
558	AMEX	IAK	Wed, Aug 13, 2008	36.63	36.63	35.70	36.08
557	AMEX	IAK	Tue, Aug 12, 2008	37.03	37.22	36.65	36.65
556	AMEX	IAK	Mon, Aug 11, 2008	37.24	38.05	37.19	37.45
555	AMEX	IAK	Fri, Aug 8, 2008	36.40	37.55	36.40	37.46
554	AMEX	IAK	Thu, Aug 7, 2008	37.44	37.44	36.25	36.25
553	AMEX	IAK	Wed, Aug 6, 2008	38.57	38.57	37.95	38.21
552	AMEX	IAK	Tue, Aug 5, 2008	37.62	38.55	37.44	38.54
551	AMEX	IAK	Mon, Aug 4, 2008	36.54	37.13	36.53	36.94
550	AMEX	IAK	Fri, Aug 1, 2008	36.85	37.08	36.34	37.08
549	AMEX	IAK	Thu, Jul 31, 2008	37.13	37.32	36.69	36.69
548	AMEX	IAK	Wed, Jul 30, 2008	37.10	37.10	36.03	36.85
547	AMEX	IAK	Tue, Jul 29, 2008	35.28	36.29	35.24	36.29
546	AMEX	IAK	Mon, Jul 28, 2008	35.58	36.22	34.80	34.80
545	AMEX	IAK	Fri, Jul 25, 2008	37.20	37.20	35.90	35.90
544	AMEX	IAK	Thu, Jul 24, 2008	39.00	39.00	36.33	36.33
543	AMEX	IAK	Wed, Jul 23, 2008	37.30	38.26	37.30	38.12
542	AMEX	IAK	Tue, Jul 22, 2008	35.18	36.98	35.16	36.98
541	AMEX	IAK	Mon, Jul 21, 2008	36.97	36.97	35.61	35.66
540	AMEX	IAK	Fri, Jul 18, 2008	35.39	35.78	34.96	35.74
539	AMEX	IAK	Thu, Jul 17, 2008	35.18	35.66	34.58	35.38
538	AMEX	IAK	Wed, Jul 16, 2008	33.12	34.70	32.82	34.70
537	AMEX	IAK	Tue, Jul 15, 2008	34.00	34.14	32.68	33.00
536	AMEX	IAK	Mon, Jul 14, 2008	35.20	35.20	34.10	34.10
535	AMEX	IAK	Fri, Jul 11, 2008	34.15	35.46	34.15	34.81
534	AMEX	IAK	Thu, Jul 10, 2008	36.40	36.40	35.67	35.67
533	AMEX	IAK	Wed, Jul 9, 2008	37.67	37.85	37.07	37.07
532	AMEX	IAK	Tue, Jul 8, 2008	36.25	37.52	34.89	37.52
531	AMEX	IAK	Mon, Jul 7, 2008	37.24	37.24	35.90	36.21
530	AMEX	IAK	Thu, Jul 3, 2008	37.50	37.50	36.68	36.68
529	AMEX	IAK	Wed, Jul 2, 2008	37.23	37.57	36.84	36.87
528	AMEX	IAK	Tue, Jul 1, 2008	36.49	36.86	36.42	36.86
527	AMEX	IAK	Mon, Jun 30, 2008	37.57	37.57	36.92	36.92
526	AMEX	IAK	Fri, Jun 27, 2008	37.89	38.10	37.60	37.75
525	AMEX	IAK	Thu, Jun 26, 2008	38.70	38.75	38.00	38.00
524	AMEX	IAK	Wed, Jun 25, 2008	39.16	39.58	39.12	39.12
523	AMEX	IAK	Tue, Jun 24, 2008	39.27	39.43	39.19	39.30
522	AMEX	IAK	Mon, Jun 23, 2008	40.00	40.04	39.27	39.27
521	AMEX	IAK	Fri, Jun 20, 2008	40.77	40.77	40.03	40.03
520	AMEX	IAK	Thu, Jun 19, 2008	40.65	41.06	40.45	41.06
519	AMEX	IAK	Wed, Jun 18, 2008	40.65	40.89	40.49	40.61
518	AMEX	IAK	Tue, Jun 17, 2008	42.21	42.21	41.23	41.28
517	AMEX	IAK	Mon, Jun 16, 2008	41.52	41.93	41.52	41.87
516	AMEX	IAK	Fri, Jun 13, 2008	41.90	41.90	41.36	41.67
515	AMEX	IAK	Thu, Jun 12, 2008	41.24	41.92	41.06	41.51
514	AMEX	IAK	Wed, Jun 11, 2008	41.73	41.73	40.85	40.85
513	AMEX	IAK	Tue, Jun 10, 2008	41.39	42.00	41.39	41.75
512	AMEX	IAK	Mon, Jun 9, 2008	41.79	41.97	41.32	41.32
511	AMEX	IAK	Fri, Jun 6, 2008	42.69	42.72	41.54	41.93
510	AMEX	IAK	Thu, Jun 5, 2008	42.86	43.18	42.85	43.17
509	AMEX	IAK	Wed, Jun 4, 2008	42.66	42.96	42.45	42.50
508	AMEX	IAK	Tue, Jun 3, 2008	42.82	42.82	42.41	42.64
507	AMEX	IAK	Mon, Jun 2, 2008	42.63	42.64	42.17	42.49
506	AMEX	IAK	Fri, May 30, 2008	43.20	43.20	42.70	42.84
505	AMEX	IAK	Thu, May 29, 2008	42.27	43.07	42.27	42.98
504	AMEX	IAK	Wed, May 28, 2008	42.15	42.27	42.08	42.27
503	AMEX	IAK	Tue, May 27, 2008	42.37	42.71	42.36	42.53
502	AMEX	IAK	Fri, May 23, 2008	42.54	42.59	42.40	42.41
501	AMEX	IAK	Thu, May 22, 2008	42.44	42.82	42.40	42.77
500	AMEX	IAK	Wed, May 21, 2008	43.24	43.24	42.37	42.37
499	AMEX	IAK	Tue, May 20, 2008	43.31	43.34	43.01	43.13
498	AMEX	IAK	Mon, May 19, 2008	43.66	43.89	43.43	43.60
497	AMEX	IAK	Fri, May 16, 2008	43.62	43.62	43.41	43.57
496	AMEX	IAK	Thu, May 15, 2008	43.30	43.82	43.24	43.82
495	AMEX	IAK	Wed, May 14, 2008	43.40	43.76	43.01	43.45
494	AMEX	IAK	Tue, May 13, 2008	43.10	43.33	42.95	43.02
493	AMEX	IAK	Mon, May 12, 2008	43.00	43.25	42.90	43.12
492	AMEX	IAK	Fri, May 9, 2008	42.76	43.33	42.67	42.75
491	AMEX	IAK	Thu, May 8, 2008	44.08	44.08	43.39	43.42
490	AMEX	IAK	Wed, May 7, 2008	45.36	45.36	43.88	43.88
489	AMEX	IAK	Tue, May 6, 2008	44.51	45.33	44.33	45.22
488	AMEX	IAK	Mon, May 5, 2008	45.50	45.50	44.85	45.00
487	AMEX	IAK	Fri, May 2, 2008	45.68	46.01	45.39	45.50
486	AMEX	IAK	Thu, May 1, 2008	44.01	45.35	43.94	45.20
485	AMEX	IAK	Wed, Apr 30, 2008	44.42	44.61	44.04	44.16
484	AMEX	IAK	Tue, Apr 29, 2008	44.66	44.66	44.24	44.37
483	AMEX	IAK	Mon, Apr 28, 2008	44.37	44.61	43.91	44.40
482	AMEX	IAK	Fri, Apr 25, 2008	44.32	44.50	43.72	44.36
481	AMEX	IAK	Thu, Apr 24, 2008	43.26	44.32	43.19	44.20
480	AMEX	IAK	Wed, Apr 23, 2008	43.40	43.40	42.68	42.93
479	AMEX	IAK	Tue, Apr 22, 2008	43.70	43.83	43.28	43.28
478	AMEX	IAK	Mon, Apr 21, 2008	44.53	44.53	43.95	44.01
477	AMEX	IAK	Fri, Apr 18, 2008	44.80	45.31	44.79	44.87
476	AMEX	IAK	Thu, Apr 17, 2008	43.57	44.11	43.57	44.08
475	AMEX	IAK	Wed, Apr 16, 2008	43.36	43.79	43.30	43.79
474	AMEX	IAK	Tue, Apr 15, 2008	42.68	42.74	42.41	42.74
473	AMEX	IAK	Mon, Apr 14, 2008	42.48	42.60	42.38	42.45
472	AMEX	IAK	Fri, Apr 11, 2008	43.15	43.44	42.84	42.84
471	AMEX	IAK	Thu, Apr 10, 2008	43.42	43.68	43.38	43.65
470	AMEX	IAK	Wed, Apr 9, 2008	44.00	44.31	43.43	43.46
469	AMEX	IAK	Tue, Apr 8, 2008	44.32	44.34	43.93	43.93
468	AMEX	IAK	Mon, Apr 7, 2008	44.44	44.82	44.35	44.50
467	AMEX	IAK	Fri, Apr 4, 2008	44.30	44.63	44.04	44.29
466	AMEX	IAK	Thu, Apr 3, 2008	44.24	44.48	44.01	44.32
465	AMEX	IAK	Wed, Apr 2, 2008	44.75	45.01	44.27	44.81
464	AMEX	IAK	Tue, Apr 1, 2008	44.33	44.33	43.41	44.19
463	AMEX	IAK	Mon, Mar 31, 2008	41.97	42.80	41.79	42.47
462	AMEX	IAK	Fri, Mar 28, 2008	42.50	42.50	41.98	41.98
461	AMEX	IAK	Thu, Mar 27, 2008	43.04	43.04	42.34	42.36
460	AMEX	IAK	Wed, Mar 26, 2008	42.97	42.97	42.56	42.70
459	AMEX	IAK	Tue, Mar 25, 2008	43.21	43.50	42.88	43.50
458	AMEX	IAK	Mon, Mar 24, 2008	43.63	43.88	43.36	43.36
457	AMEX	IAK	Thu, Mar 20, 2008	42.02	43.12	42.00	43.12
456	AMEX	IAK	Wed, Mar 19, 2008	42.80	42.98	41.56	41.65
455	AMEX	IAK	Tue, Mar 18, 2008	41.41	42.19	40.90	42.19
454	AMEX	IAK	Mon, Mar 17, 2008	40.00	40.33	39.10	40.32
453	AMEX	IAK	Fri, Mar 14, 2008	41.50	41.50	40.26	40.40
452	AMEX	IAK	Thu, Mar 13, 2008	40.46	41.69	40.38	41.69
451	AMEX	IAK	Wed, Mar 12, 2008	42.14	42.84	41.53	41.53
450	AMEX	IAK	Tue, Mar 11, 2008	42.34	42.46	41.36	42.46
449	AMEX	IAK	Mon, Mar 10, 2008	41.66	41.76	40.80	40.82
448	AMEX	IAK	Fri, Mar 7, 2008	41.20	42.00	40.84	41.29
447	AMEX	IAK	Thu, Mar 6, 2008	41.99	41.99	41.30	41.30
446	AMEX	IAK	Wed, Mar 5, 2008	42.88	43.21	42.13	42.28
445	AMEX	IAK	Tue, Mar 4, 2008	42.43	42.68	41.86	42.68
444	AMEX	IAK	Mon, Mar 3, 2008	43.19	43.19	42.17	42.83
443	AMEX	IAK	Fri, Feb 29, 2008	43.64	43.80	43.03	43.17
442	AMEX	IAK	Thu, Feb 28, 2008	45.26	45.30	44.73	44.74
441	AMEX	IAK	Wed, Feb 27, 2008	45.50	46.25	45.38	45.94
440	AMEX	IAK	Tue, Feb 26, 2008	45.20	45.67	45.00	45.50
439	AMEX	IAK	Mon, Feb 25, 2008	43.96	45.30	43.94	45.11
438	AMEX	IAK	Fri, Feb 22, 2008	43.71	44.21	43.11	44.21
437	AMEX	IAK	Thu, Feb 21, 2008	44.45	44.45	43.66	43.66
436	AMEX	IAK	Wed, Feb 20, 2008	43.43	44.20	43.26	43.95
435	AMEX	IAK	Tue, Feb 19, 2008	43.53	44.02	43.34	43.67
434	AMEX	IAK	Fri, Feb 15, 2008	42.77	43.50	42.47	43.50
433	AMEX	IAK	Thu, Feb 14, 2008	43.32	43.66	43.08	43.21
432	AMEX	IAK	Wed, Feb 13, 2008	43.18	43.34	43.12	43.25
431	AMEX	IAK	Tue, Feb 12, 2008	42.74	43.45	42.44	43.08
430	AMEX	IAK	Mon, Feb 11, 2008	43.61	43.61	42.09	42.28
429	AMEX	IAK	Fri, Feb 8, 2008	44.60	44.75	44.00	44.24
428	AMEX	IAK	Thu, Feb 7, 2008	44.93	45.11	44.42	44.77
427	AMEX	IAK	Wed, Feb 6, 2008	45.55	45.72	44.98	45.04
426	AMEX	IAK	Tue, Feb 5, 2008	46.00	46.00	45.26	45.26
425	AMEX	IAK	Mon, Feb 4, 2008	47.40	47.40	46.98	47.14
424	AMEX	IAK	Fri, Feb 1, 2008	47.05	47.41	46.65	47.41
423	AMEX	IAK	Thu, Jan 31, 2008	44.99	47.11	44.99	46.52
422	AMEX	IAK	Wed, Jan 30, 2008	46.59	47.52	45.83	46.23
421	AMEX	IAK	Tue, Jan 29, 2008	46.78	47.12	46.68	47.10
420	AMEX	IAK	Mon, Jan 28, 2008	45.04	45.68	44.63	45.67
419	AMEX	IAK	Fri, Jan 25, 2008	46.47	46.47	44.46	44.46
418	AMEX	IAK	Thu, Jan 24, 2008	45.99	46.17	45.57	45.86
417	AMEX	IAK	Wed, Jan 23, 2008	42.24	45.70	42.24	45.58
416	AMEX	IAK	Tue, Jan 22, 2008	42.09	45.26	35.54	44.43
415	AMEX	IAK	Fri, Jan 18, 2008	45.85	45.98	43.58	44.21
414	AMEX	IAK	Thu, Jan 17, 2008	47.65	47.65	45.72	45.75
413	AMEX	IAK	Wed, Jan 16, 2008	47.97	48.67	47.71	48.00
412	AMEX	IAK	Tue, Jan 15, 2008	48.36	48.36	47.85	47.95
411	AMEX	IAK	Mon, Jan 14, 2008	48.54	48.81	48.47	48.80
410	AMEX	IAK	Fri, Jan 11, 2008	48.20	48.78	48.02	48.31
409	AMEX	IAK	Thu, Jan 10, 2008	47.64	49.01	47.64	48.69
408	AMEX	IAK	Wed, Jan 9, 2008	47.07	47.81	46.61	47.79
407	AMEX	IAK	Tue, Jan 8, 2008	48.64	48.64	47.04	47.04
406	AMEX	IAK	Mon, Jan 7, 2008	48.08	48.46	47.75	48.37
405	AMEX	IAK	Fri, Jan 4, 2008	48.30	48.30	47.81	47.81
404	AMEX	IAK	Thu, Jan 3, 2008	48.51	48.88	48.51	48.78
403	AMEX	IAK	Wed, Jan 2, 2008	49.69	49.69	48.46	48.59
402	AMEX	IAK	Mon, Dec 31, 2007	49.55	49.86	49.29	49.65
401	AMEX	IAK	Fri, Dec 28, 2007	50.02	50.02	49.52	49.64
400	AMEX	IAK	Thu, Dec 27, 2007	50.20	50.20	49.50	49.50
399	AMEX	IAK	Wed, Dec 26, 2007	50.75	50.75	50.38	50.60
398	AMEX	IAK	Mon, Dec 24, 2007	50.60	50.95	50.37	50.95
397	AMEX	IAK	Fri, Dec 21, 2007	49.42	49.92	49.39	49.92
396	AMEX	IAK	Thu, Dec 20, 2007	48.99	48.99	48.44	48.67
395	AMEX	IAK	Wed, Dec 19, 2007	48.90	49.72	48.73	49.06
394	AMEX	IAK	Tue, Dec 18, 2007	48.67	48.94	48.23	48.94
393	AMEX	IAK	Mon, Dec 17, 2007	48.96	48.96	48.51	48.51
392	AMEX	IAK	Fri, Dec 14, 2007	49.18	49.30	48.75	48.75
391	AMEX	IAK	Thu, Dec 13, 2007	50.01	50.01	48.96	49.86
390	AMEX	IAK	Wed, Dec 12, 2007	51.06	51.06	49.97	50.12
389	AMEX	IAK	Tue, Dec 11, 2007	51.80	51.94	50.00	50.00
388	AMEX	IAK	Mon, Dec 10, 2007	51.64	52.17	51.40	51.79
387	AMEX	IAK	Fri, Dec 7, 2007	51.85	51.91	51.45	51.45
386	AMEX	IAK	Thu, Dec 6, 2007	50.50	51.66	50.50	51.62
385	AMEX	IAK	Wed, Dec 5, 2007	50.56	50.69	49.94	50.31
384	AMEX	IAK	Tue, Dec 4, 2007	49.94	49.94	49.25	49.29
383	AMEX	IAK	Mon, Dec 3, 2007	49.54	50.13	49.44	49.88
382	AMEX	IAK	Fri, Nov 30, 2007	50.50	51.22	50.04	50.30
381	AMEX	IAK	Thu, Nov 29, 2007	49.15	49.56	49.13	49.56
380	AMEX	IAK	Wed, Nov 28, 2007	48.80	49.93	48.75	49.84
379	AMEX	IAK	Tue, Nov 27, 2007	47.90	48.13	47.51	48.11
378	AMEX	IAK	Mon, Nov 26, 2007	48.15	48.15	46.97	46.97
377	AMEX	IAK	Fri, Nov 23, 2007	47.80	48.37	47.75	48.37
376	AMEX	IAK	Wed, Nov 21, 2007	47.80	47.86	46.78	47.06
375	AMEX	IAK	Tue, Nov 20, 2007	48.66	48.71	47.65	48.45
374	AMEX	IAK	Mon, Nov 19, 2007	48.87	48.97	48.36	48.69
373	AMEX	IAK	Fri, Nov 16, 2007	50.03	50.03	49.21	49.60
372	AMEX	IAK	Thu, Nov 15, 2007	50.55	50.62	49.45	49.94
371	AMEX	IAK	Wed, Nov 14, 2007	51.77	51.77	50.85	50.85
370	AMEX	IAK	Tue, Nov 13, 2007	50.19	50.95	49.77	50.90
369	AMEX	IAK	Mon, Nov 12, 2007	49.61	50.35	49.40	49.40
368	AMEX	IAK	Fri, Nov 9, 2007	48.60	50.29	48.41	49.47
367	AMEX	IAK	Thu, Nov 8, 2007	48.29	49.25	48.01	49.17
366	AMEX	IAK	Wed, Nov 7, 2007	50.03	50.40	48.95	49.04
365	AMEX	IAK	Tue, Nov 6, 2007	50.60	50.61	50.06	50.47
364	AMEX	IAK	Mon, Nov 5, 2007	49.52	50.52	49.52	50.21
363	AMEX	IAK	Fri, Nov 2, 2007	50.05	50.20	49.10	50.14
362	AMEX	IAK	Thu, Nov 1, 2007	50.97	51.23	50.49	50.49
361	AMEX	IAK	Wed, Oct 31, 2007	52.04	52.36	51.38	52.03
360	AMEX	IAK	Tue, Oct 30, 2007	52.25	52.25	51.85	51.88
359	AMEX	IAK	Mon, Oct 29, 2007	52.35	52.35	52.05	52.16
358	AMEX	IAK	Fri, Oct 26, 2007	52.10	52.35	51.25	52.12
357	AMEX	IAK	Thu, Oct 25, 2007	52.00	52.33	50.46	51.39
356	AMEX	IAK	Wed, Oct 24, 2007	51.69	51.90	50.67	51.68
355	AMEX	IAK	Tue, Oct 23, 2007	52.60	52.68	52.05	52.06
354	AMEX	IAK	Mon, Oct 22, 2007	51.60	52.42	51.49	52.33
353	AMEX	IAK	Fri, Oct 19, 2007	52.73	52.75	51.70	51.70
352	AMEX	IAK	Thu, Oct 18, 2007	53.00	53.14	52.93	53.04
351	AMEX	IAK	Wed, Oct 17, 2007	53.90	54.00	52.95	53.43
350	AMEX	IAK	Tue, Oct 16, 2007	54.15	54.15	53.63	53.75
349	AMEX	IAK	Mon, Oct 15, 2007	55.09	55.09	54.25	54.42
348	AMEX	IAK	Fri, Oct 12, 2007	55.07	55.08	55.04	55.08
347	AMEX	IAK	Thu, Oct 11, 2007	55.30	55.36	54.80	54.90
346	AMEX	IAK	Wed, Oct 10, 2007	55.36	55.36	55.05	55.06
345	AMEX	IAK	Tue, Oct 9, 2007	55.14	55.51	54.91	55.45
344	AMEX	IAK	Mon, Oct 8, 2007	55.20	55.24	55.04	55.18
343	AMEX	IAK	Fri, Oct 5, 2007	55.23	55.60	55.08	55.46
342	AMEX	IAK	Thu, Oct 4, 2007	54.81	54.81	54.65	54.65
341	AMEX	IAK	Wed, Oct 3, 2007	54.30	54.45	54.30	54.40
340	AMEX	IAK	Tue, Oct 2, 2007	54.59	54.71	54.50	54.64
339	AMEX	IAK	Mon, Oct 1, 2007	53.72	54.56	53.72	54.51
338	AMEX	IAK	Fri, Sep 28, 2007	53.44	53.74	53.44	53.60
337	AMEX	IAK	Thu, Sep 27, 2007	53.11	53.36	53.11	53.36
336	AMEX	IAK	Wed, Sep 26, 2007	52.85	53.20	52.78	52.87
335	AMEX	IAK	Tue, Sep 25, 2007	52.19	52.59	52.18	52.58
334	AMEX	IAK	Mon, Sep 24, 2007	53.09	53.09	52.67	52.73
333	AMEX	IAK	Fri, Sep 21, 2007	53.24	53.28	53.24	53.25
332	AMEX	IAK	Thu, Sep 20, 2007	53.46	53.61	53.41	53.45
331	AMEX	IAK	Wed, Sep 19, 2007	53.50	53.97	53.50	53.81
330	AMEX	IAK	Tue, Sep 18, 2007	51.70	53.02	51.50	53.02
329	AMEX	IAK	Mon, Sep 17, 2007	51.14	51.14	51.14	51.14
328	AMEX	IAK	Fri, Sep 14, 2007	51.40	51.58	51.31	51.58
327	AMEX	IAK	Thu, Sep 13, 2007	51.30	51.75	51.30	51.67
326	AMEX	IAK	Wed, Sep 12, 2007	50.97	51.24	50.97	50.97
325	AMEX	IAK	Tue, Sep 11, 2007	51.12	51.12	50.81	50.98
324	AMEX	IAK	Mon, Sep 10, 2007	50.69	50.99	50.43	50.99
323	AMEX	IAK	Fri, Sep 7, 2007	50.90	51.04	50.60	50.72
322	AMEX	IAK	Thu, Sep 6, 2007	51.95	51.95	51.40	51.43
321	AMEX	IAK	Wed, Sep 5, 2007	51.90	51.90	51.67	51.67
320	AMEX	IAK	Tue, Sep 4, 2007	51.85	52.52	51.81	52.45
319	AMEX	IAK	Fri, Aug 31, 2007	52.00	52.01	51.50	51.89
318	AMEX	IAK	Thu, Aug 30, 2007	51.25	51.47	51.25	51.30
317	AMEX	IAK	Wed, Aug 29, 2007	51.32	51.98	51.32	51.98
316	AMEX	IAK	Tue, Aug 28, 2007	52.20	52.20	50.97	50.97
315	AMEX	IAK	Mon, Aug 27, 2007	53.09	53.09	52.64	52.64
314	AMEX	IAK	Fri, Aug 24, 2007	52.40	53.07	52.40	53.07
313	AMEX	IAK	Thu, Aug 23, 2007	53.05	53.07	52.21	52.54
312	AMEX	IAK	Wed, Aug 22, 2007	52.39	52.70	52.27	52.67
311	AMEX	IAK	Tue, Aug 21, 2007	51.80	52.14	51.73	51.73
310	AMEX	IAK	Mon, Aug 20, 2007	52.00	52.00	51.27	51.73
309	AMEX	IAK	Fri, Aug 17, 2007	52.69	52.75	51.37	51.72
308	AMEX	IAK	Thu, Aug 16, 2007	49.10	50.46	49.04	50.46
307	AMEX	IAK	Wed, Aug 15, 2007	50.29	51.48	49.56	49.57
306	AMEX	IAK	Tue, Aug 14, 2007	51.35	51.35	50.19	50.19
305	AMEX	IAK	Mon, Aug 13, 2007	51.35	51.60	51.32	51.32
304	AMEX	IAK	Fri, Aug 10, 2007	49.80	51.23	49.43	50.96
303	AMEX	IAK	Thu, Aug 9, 2007	51.30	51.64	50.41	50.41
302	AMEX	IAK	Wed, Aug 8, 2007	52.19	52.54	51.55	52.16
301	AMEX	IAK	Tue, Aug 7, 2007	50.91	52.12	50.90	51.42
300	AMEX	IAK	Mon, Aug 6, 2007	49.12	50.99	49.00	50.99
299	AMEX	IAK	Fri, Aug 3, 2007	51.42	51.42	49.28	49.28
298	AMEX	IAK	Thu, Aug 2, 2007	51.76	52.36	51.35	51.49
297	AMEX	IAK	Wed, Aug 1, 2007	51.05	51.39	49.59	51.39
296	AMEX	IAK	Tue, Jul 31, 2007	52.28	52.38	51.13	51.13
295	AMEX	IAK	Mon, Jul 30, 2007	51.29	51.94	51.22	51.78
294	AMEX	IAK	Fri, Jul 27, 2007	52.55	52.55	51.63	51.63
293	AMEX	IAK	Thu, Jul 26, 2007	53.18	53.43	52.27	52.81
292	AMEX	IAK	Wed, Jul 25, 2007	53.47	54.13	53.47	54.02
291	AMEX	IAK	Tue, Jul 24, 2007	54.00	54.00	53.11	53.20
290	AMEX	IAK	Mon, Jul 23, 2007	54.55	54.67	54.43	54.43
289	AMEX	IAK	Fri, Jul 20, 2007	54.68	54.68	54.01	54.14
288	AMEX	IAK	Thu, Jul 19, 2007	55.22	55.22	54.96	54.99
287	AMEX	IAK	Wed, Jul 18, 2007	55.00	55.12	54.63	54.91
286	AMEX	IAK	Tue, Jul 17, 2007	55.40	55.49	55.35	55.40
285	AMEX	IAK	Mon, Jul 16, 2007	55.70	55.76	55.57	55.58
284	AMEX	IAK	Fri, Jul 13, 2007	55.80	55.89	55.74	55.79
283	AMEX	IAK	Thu, Jul 12, 2007	55.34	55.72	55.28	55.71
282	AMEX	IAK	Wed, Jul 11, 2007	54.90	55.10	54.84	55.10
281	AMEX	IAK	Tue, Jul 10, 2007	55.99	55.99	55.00	55.00
280	AMEX	IAK	Mon, Jul 9, 2007	56.43	56.43	56.26	56.27
279	AMEX	IAK	Fri, Jul 6, 2007	56.02	56.30	55.96	56.30
278	AMEX	IAK	Thu, Jul 5, 2007	56.40	56.40	56.13	56.19
277	AMEX	IAK	Tue, Jul 3, 2007	56.66	56.72	56.66	56.69
276	AMEX	IAK	Mon, Jul 2, 2007	56.35	56.35	56.17	56.33
275	AMEX	IAK	Fri, Jun 29, 2007	56.01	56.01	55.75	55.75
274	AMEX	IAK	Thu, Jun 28, 2007	55.84	56.30	55.76	56.09
273	AMEX	IAK	Wed, Jun 27, 2007	55.55	55.78	55.55	55.78
272	AMEX	IAK	Tue, Jun 26, 2007	56.27	56.27	56.06	56.11
271	AMEX	IAK	Mon, Jun 25, 2007	56.06	56.39	55.83	55.97
270	AMEX	IAK	Fri, Jun 22, 2007	56.37	56.37	56.17	56.17
269	AMEX	IAK	Thu, Jun 21, 2007	56.29	56.71	56.24	56.61
268	AMEX	IAK	Wed, Jun 20, 2007	57.15	57.15	56.57	56.57
267	AMEX	IAK	Tue, Jun 19, 2007	57.23	57.25	57.23	57.25
266	AMEX	IAK	Mon, Jun 18, 2007	57.20	57.25	57.13	57.14
265	AMEX	IAK	Fri, Jun 15, 2007	57.33	57.45	57.22	57.22
264	AMEX	IAK	Thu, Jun 14, 2007	56.85	57.10	56.85	57.10
263	AMEX	IAK	Wed, Jun 13, 2007	56.40	56.86	56.40	56.86
262	AMEX	IAK	Tue, Jun 12, 2007	56.67	56.72	56.31	56.31
261	AMEX	IAK	Mon, Jun 11, 2007	56.45	56.85	56.45	56.85
260	AMEX	IAK	Fri, Jun 8, 2007	55.92	56.53	55.91	56.53
259	AMEX	IAK	Thu, Jun 7, 2007	56.82	56.82	56.11	56.11
258	AMEX	IAK	Wed, Jun 6, 2007	57.03	57.03	56.95	56.97
257	AMEX	IAK	Tue, Jun 5, 2007	57.45	57.45	57.22	57.22
256	AMEX	IAK	Mon, Jun 4, 2007	57.30	57.56	57.30	57.54
255	AMEX	IAK	Fri, Jun 1, 2007	57.50	57.52	57.39	57.42
254	AMEX	IAK	Thu, May 31, 2007	57.30	57.30	57.18	57.30
253	AMEX	IAK	Wed, May 30, 2007	56.80	57.19	56.73	57.19
252	AMEX	IAK	Tue, May 29, 2007	56.88	56.88	56.88	56.88
251	AMEX	IAK	Fri, May 25, 2007	56.72	56.89	56.72	56.78
250	AMEX	IAK	Thu, May 24, 2007	57.10	57.11	56.73	56.73
249	AMEX	IAK	Wed, May 23, 2007	57.34	57.34	57.34	57.34
248	AMEX	IAK	Tue, May 22, 2007	57.35	57.57	57.32	57.55
247	AMEX	IAK	Mon, May 21, 2007	57.44	57.48	57.35	57.37
246	AMEX	IAK	Fri, May 18, 2007	57.46	57.46	57.40	57.41
245	AMEX	IAK	Thu, May 17, 2007	57.40	57.40	57.26	57.28
244	AMEX	IAK	Wed, May 16, 2007	57.23	57.43	57.17	57.43
243	AMEX	IAK	Tue, May 15, 2007	57.53	57.53	57.18	57.18
242	AMEX	IAK	Mon, May 14, 2007	57.60	57.60	57.19	57.27
241	AMEX	IAK	Fri, May 11, 2007	57.26	57.44	57.23	57.44
240	AMEX	IAK	Thu, May 10, 2007	57.15	57.17	57.10	57.11
239	AMEX	IAK	Wed, May 9, 2007	57.23	57.26	57.23	57.26
238	AMEX	IAK	Tue, May 8, 2007	57.00	57.14	56.98	57.14
237	AMEX	IAK	Fri, May 4, 2007	56.75	56.75	56.60	56.60
236	AMEX	IAK	Thu, May 3, 2007	56.29	56.55	56.29	56.55
235	AMEX	IAK	Wed, May 2, 2007	55.70	56.15	55.70	56.15
234	AMEX	IAK	Tue, May 1, 2007	55.60	55.60	55.44	55.45
233	AMEX	IAK	Mon, Apr 30, 2007	55.81	55.81	55.81	55.81
232	AMEX	IAK	Fri, Apr 27, 2007	55.88	55.95	55.88	55.94
231	AMEX	IAK	Thu, Apr 26, 2007	56.05	56.05	55.83	55.83
230	AMEX	IAK	Wed, Apr 25, 2007	55.90	56.08	55.84	56.08
229	AMEX	IAK	Tue, Apr 24, 2007	55.13	55.23	55.12	55.23
228	AMEX	IAK	Mon, Apr 23, 2007	55.40	55.40	55.26	55.28
227	AMEX	IAK	Fri, Apr 20, 2007	55.38	55.38	55.36	55.36
226	AMEX	IAK	Thu, Apr 19, 2007	54.78	54.78	54.78	54.78
225	AMEX	IAK	Wed, Apr 18, 2007	54.98	54.98	54.92	54.92
224	AMEX	IAK	Mon, Apr 16, 2007	54.17	54.49	54.15	54.46
223	AMEX	IAK	Fri, Apr 13, 2007	53.86	53.86	53.79	53.84
222	AMEX	IAK	Thu, Apr 12, 2007	53.36	53.67	53.36	53.67
221	AMEX	IAK	Wed, Apr 11, 2007	53.72	53.76	53.52	53.58
220	AMEX	IAK	Tue, Apr 10, 2007	53.80	53.85	53.71	53.71
219	AMEX	IAK	Mon, Apr 9, 2007	53.90	53.90	53.76	53.76
218	AMEX	IAK	Thu, Apr 5, 2007	53.73	53.83	53.70	53.83
217	AMEX	IAK	Wed, Apr 4, 2007	53.65	53.73	53.64	53.73
216	AMEX	IAK	Tue, Apr 3, 2007	53.40	53.77	53.40	53.77
215	AMEX	IAK	Mon, Apr 2, 2007	53.40	53.40	53.18	53.31
214	AMEX	IAK	Fri, Mar 30, 2007	53.43	53.43	53.04	53.20
213	AMEX	IAK	Thu, Mar 29, 2007	53.41	53.41	53.04	53.22
212	AMEX	IAK	Wed, Mar 28, 2007	53.40	53.40	53.15	53.20
211	AMEX	IAK	Tue, Mar 27, 2007	53.59	53.64	53.47	53.59
210	AMEX	IAK	Mon, Mar 26, 2007	53.83	53.83	53.54	53.71
209	AMEX	IAK	Fri, Mar 23, 2007	53.88	53.90	53.87	53.87
208	AMEX	IAK	Thu, Mar 22, 2007	54.15	54.15	53.74	53.85
207	AMEX	IAK	Wed, Mar 21, 2007	53.43	54.06	53.37	54.06
206	AMEX	IAK	Tue, Mar 20, 2007	53.27	53.42	53.27	53.42
205	AMEX	IAK	Mon, Mar 19, 2007	53.00	53.00	53.00	53.00
204	AMEX	IAK	Fri, Mar 16, 2007	52.66	52.66	52.40	52.40
203	AMEX	IAK	Thu, Mar 15, 2007	52.59	52.70	52.58	52.58
202	AMEX	IAK	Wed, Mar 14, 2007	52.30	52.30	51.67	52.26
201	AMEX	IAK	Tue, Mar 13, 2007	53.19	53.19	52.30	52.30
200	AMEX	IAK	Mon, Mar 12, 2007	53.65	53.65	53.54	53.54
199	AMEX	IAK	Fri, Mar 9, 2007	53.60	53.60	53.54	53.58
198	AMEX	IAK	Thu, Mar 8, 2007	53.56	53.59	53.34	53.42
197	AMEX	IAK	Wed, Mar 7, 2007	53.35	53.37	53.21	53.27
196	AMEX	IAK	Tue, Mar 6, 2007	53.12	53.41	53.05	53.41
195	AMEX	IAK	Mon, Mar 5, 2007	53.15	53.46	53.03	53.05
194	AMEX	IAK	Fri, Mar 2, 2007	53.50	53.66	53.48	53.48
193	AMEX	IAK	Thu, Mar 1, 2007	52.80	53.25	52.48	53.25
192	AMEX	IAK	Wed, Feb 28, 2007	53.10	53.34	53.05	53.29
191	AMEX	IAK	Tue, Feb 27, 2007	54.15	54.15	52.66	52.94
190	AMEX	IAK	Mon, Feb 26, 2007	54.70	54.70	54.40	54.40
189	AMEX	IAK	Fri, Feb 23, 2007	54.51	54.64	54.50	54.64
188	AMEX	IAK	Thu, Feb 22, 2007	55.06	55.06	54.85	54.95
187	AMEX	IAK	Wed, Feb 21, 2007	54.95	54.98	54.87	54.98
186	AMEX	IAK	Tue, Feb 20, 2007	54.88	55.22	54.88	55.12
185	AMEX	IAK	Fri, Feb 16, 2007	54.75	54.93	54.75	54.88
184	AMEX	IAK	Thu, Feb 15, 2007	54.77	54.80	54.72	54.75
183	AMEX	IAK	Wed, Feb 14, 2007	54.55	54.92	54.55	54.85
182	AMEX	IAK	Tue, Feb 13, 2007	54.50	54.55	54.47	54.47
181	AMEX	IAK	Mon, Feb 12, 2007	54.35	54.35	54.10	54.10
180	AMEX	IAK	Fri, Feb 9, 2007	54.91	54.91	54.10	54.27
179	AMEX	IAK	Thu, Feb 8, 2007	54.84	54.84	54.64	54.74
178	AMEX	IAK	Wed, Feb 7, 2007	54.85	54.97	54.75	54.86
177	AMEX	IAK	Tue, Feb 6, 2007	54.45	54.73	54.45	54.71
176	AMEX	IAK	Mon, Feb 5, 2007	54.30	54.49	54.19	54.40
175	AMEX	IAK	Fri, Feb 2, 2007	54.34	54.46	54.34	54.40
174	AMEX	IAK	Thu, Feb 1, 2007	53.83	54.04	53.83	54.03
173	AMEX	IAK	Wed, Jan 31, 2007	53.44	53.70	53.44	53.64
172	AMEX	IAK	Tue, Jan 30, 2007	53.57	53.77	53.57	53.74
171	AMEX	IAK	Mon, Jan 29, 2007	53.57	53.57	53.47	53.47
170	AMEX	IAK	Fri, Jan 26, 2007	53.35	53.35	53.09	53.34
169	AMEX	IAK	Thu, Jan 25, 2007	53.82	53.82	53.34	53.34
168	AMEX	IAK	Wed, Jan 24, 2007	53.85	53.99	53.79	53.96
167	AMEX	IAK	Tue, Jan 23, 2007	53.58	53.83	53.58	53.72
166	AMEX	IAK	Mon, Jan 22, 2007	53.73	53.73	53.59	53.69
165	AMEX	IAK	Fri, Jan 19, 2007	53.97	54.11	53.89	54.08
164	AMEX	IAK	Thu, Jan 18, 2007	54.24	54.24	53.94	53.94
163	AMEX	IAK	Wed, Jan 17, 2007	54.13	54.13	54.00	54.00
162	AMEX	IAK	Tue, Jan 16, 2007	54.07	54.19	54.07	54.17
161	AMEX	IAK	Fri, Jan 12, 2007	53.99	54.07	53.93	54.07
160	AMEX	IAK	Thu, Jan 11, 2007	54.04	54.12	54.04	54.06
159	AMEX	IAK	Wed, Jan 10, 2007	53.70	53.76	53.60	53.76
158	AMEX	IAK	Tue, Jan 9, 2007	53.79	53.79	53.55	53.72
157	AMEX	IAK	Mon, Jan 8, 2007	53.75	53.89	53.56	53.89
156	AMEX	IAK	Fri, Jan 5, 2007	54.05	54.05	53.90	53.90
155	AMEX	IAK	Thu, Jan 4, 2007	54.42	54.42	54.18	54.27
154	AMEX	IAK	Wed, Jan 3, 2007	54.80	54.86	54.46	54.46
153	AMEX	IAK	Fri, Dec 29, 2006	54.44	54.46	54.16	54.24
152	AMEX	IAK	Thu, Dec 28, 2006	54.70	54.70	54.58	54.60
151	AMEX	IAK	Wed, Dec 27, 2006	54.65	54.73	54.56	54.68
150	AMEX	IAK	Tue, Dec 26, 2006	54.21	54.47	54.21	54.45
149	AMEX	IAK	Fri, Dec 22, 2006	54.12	54.12	54.12	54.12
148	AMEX	IAK	Thu, Dec 21, 2006	54.39	54.48	54.18	54.18
147	AMEX	IAK	Wed, Dec 20, 2006	54.40	54.40	54.25	54.31
146	AMEX	IAK	Tue, Dec 19, 2006	54.50	54.50	54.40	54.40
145	AMEX	IAK	Mon, Dec 18, 2006	54.55	54.62	54.39	54.39
144	AMEX	IAK	Fri, Dec 15, 2006	54.27	54.41	54.27	54.40
143	AMEX	IAK	Thu, Dec 14, 2006	54.04	54.19	54.03	54.19
142	AMEX	IAK	Wed, Dec 13, 2006	53.88	53.88	53.87	53.87
141	AMEX	IAK	Tue, Dec 12, 2006	53.71	53.92	53.67	53.80
140	AMEX	IAK	Mon, Dec 11, 2006	53.60	53.69	53.56	53.61
139	AMEX	IAK	Fri, Dec 8, 2006	53.30	53.43	53.30	53.34
138	AMEX	IAK	Thu, Dec 7, 2006	53.49	53.49	53.29	53.29
137	AMEX	IAK	Wed, Dec 6, 2006	53.35	53.42	53.34	53.37
136	AMEX	IAK	Tue, Dec 5, 2006	52.90	53.20	52.90	53.15
135	AMEX	IAK	Mon, Dec 4, 2006	52.65	52.81	52.65	52.81
134	AMEX	IAK	Fri, Dec 1, 2006	52.49	52.49	52.21	52.39
133	AMEX	IAK	Thu, Nov 30, 2006	52.90	52.90	52.90	52.90
132	AMEX	IAK	Wed, Nov 29, 2006	52.67	52.69	52.64	52.64
131	AMEX	IAK	Tue, Nov 28, 2006	52.25	52.57	52.25	52.38
130	AMEX	IAK	Mon, Nov 27, 2006	52.80	52.80	52.35	52.45
129	AMEX	IAK	Fri, Nov 24, 2006	52.88	53.05	52.88	53.05
128	AMEX	IAK	Wed, Nov 22, 2006	53.26	53.26	52.98	53.07
127	AMEX	IAK	Tue, Nov 21, 2006	53.38	53.38	53.18	53.22
126	AMEX	IAK	Mon, Nov 20, 2006	53.15	53.42	53.15	53.42
125	AMEX	IAK	Fri, Nov 17, 2006	53.50	53.50	53.20	53.33
124	AMEX	IAK	Thu, Nov 16, 2006	53.30	53.51	53.23	53.47
123	AMEX	IAK	Wed, Nov 15, 2006	52.95	53.16	52.95	53.08
122	AMEX	IAK	Tue, Nov 14, 2006	52.50	52.87	52.48	52.87
121	AMEX	IAK	Mon, Nov 13, 2006	52.50	52.73	52.50	52.63
120	AMEX	IAK	Fri, Nov 10, 2006	52.34	52.42	52.32	52.42
119	AMEX	IAK	Thu, Nov 9, 2006	52.03	52.05	51.89	51.95
118	AMEX	IAK	Wed, Nov 8, 2006	52.15	52.26	52.05	52.26
117	AMEX	IAK	Tue, Nov 7, 2006	51.85	52.13	51.85	52.13
116	AMEX	IAK	Mon, Nov 6, 2006	51.64	51.84	51.61	51.84
115	AMEX	IAK	Fri, Nov 3, 2006	51.17	51.32	51.13	51.32
114	AMEX	IAK	Thu, Nov 2, 2006	51.11	51.36	51.11	51.34
113	AMEX	IAK	Wed, Nov 1, 2006	51.45	51.45	51.22	51.22
112	AMEX	IAK	Tue, Oct 31, 2006	51.85	51.85	51.30	51.47
111	AMEX	IAK	Mon, Oct 30, 2006	51.73	51.86	51.73	51.79
110	AMEX	IAK	Fri, Oct 27, 2006	52.08	52.08	51.64	51.64
109	AMEX	IAK	Thu, Oct 26, 2006	52.19	52.38	52.19	52.38
108	AMEX	IAK	Wed, Oct 25, 2006	51.75	51.75	51.48	51.55
107	AMEX	IAK	Tue, Oct 24, 2006	51.50	51.63	51.50	51.57
106	AMEX	IAK	Mon, Oct 23, 2006	51.45	51.74	51.43	51.63
105	AMEX	IAK	Fri, Oct 20, 2006	51.72	51.72	51.46	51.47
104	AMEX	IAK	Thu, Oct 19, 2006	52.00	52.00	51.52	51.64
103	AMEX	IAK	Wed, Oct 18, 2006	52.20	52.24	52.01	52.01
102	AMEX	IAK	Tue, Oct 17, 2006	51.85	51.95	51.70	51.95
101	AMEX	IAK	Mon, Oct 16, 2006	52.05	52.05	51.97	51.98
100	AMEX	IAK	Fri, Oct 13, 2006	51.82	51.99	51.82	51.98
99	AMEX	IAK	Thu, Oct 12, 2006	51.59	51.74	51.59	51.74
98	AMEX	IAK	Wed, Oct 11, 2006	51.43	51.60	51.43	51.57
97	AMEX	IAK	Tue, Oct 10, 2006	51.55	51.55	51.34	51.43
96	AMEX	IAK	Mon, Oct 9, 2006	51.50	51.50	51.36	51.44
95	AMEX	IAK	Fri, Oct 6, 2006	51.50	51.53	51.50	51.50
94	AMEX	IAK	Thu, Oct 5, 2006	51.64	51.78	51.61	51.77
93	AMEX	IAK	Wed, Oct 4, 2006	51.23	51.61	51.23	51.61
92	AMEX	IAK	Tue, Oct 3, 2006	50.72	51.13	50.72	51.10
91	AMEX	IAK	Mon, Oct 2, 2006	50.68	50.68	50.58	50.58
90	AMEX	IAK	Fri, Sep 29, 2006	50.98	50.98	50.84	50.89
89	AMEX	IAK	Thu, Sep 28, 2006	50.92	51.07	50.92	51.07
88	AMEX	IAK	Wed, Sep 27, 2006	50.95	51.05	50.84	50.84
87	AMEX	IAK	Tue, Sep 26, 2006	50.95	51.09	50.94	51.06
86	AMEX	IAK	Mon, Sep 25, 2006	50.55	50.97	50.54	50.97
85	AMEX	IAK	Fri, Sep 22, 2006	50.27	50.31	50.26	50.30
84	AMEX	IAK	Thu, Sep 21, 2006	50.57	50.64	50.44	50.44
83	AMEX	IAK	Wed, Sep 20, 2006	50.35	50.60	50.35	50.60
82	AMEX	IAK	Tue, Sep 19, 2006	50.30	50.30	50.15	50.21
81	AMEX	IAK	Mon, Sep 18, 2006	50.47	50.47	50.34	50.34
80	AMEX	IAK	Fri, Sep 15, 2006	50.49	50.54	50.48	50.48
79	AMEX	IAK	Thu, Sep 14, 2006	50.47	50.47	50.32	50.32
78	AMEX	IAK	Wed, Sep 13, 2006	50.22	50.44	50.21	50.44
77	AMEX	IAK	Tue, Sep 12, 2006	50.10	50.40	50.05	50.36
76	AMEX	IAK	Mon, Sep 11, 2006	49.70	50.04	49.70	49.93
75	AMEX	IAK	Fri, Sep 8, 2006	49.22	49.63	49.22	49.63
74	AMEX	IAK	Thu, Sep 7, 2006	49.13	49.21	49.13	49.21
73	AMEX	IAK	Wed, Sep 6, 2006	49.45	49.45	49.12	49.29
72	AMEX	IAK	Tue, Sep 5, 2006	49.60	49.67	49.51	49.51
71	AMEX	IAK	Fri, Sep 1, 2006	49.67	49.67	49.60	49.60
70	AMEX	IAK	Thu, Aug 31, 2006	49.41	49.50	49.38	49.45
69	AMEX	IAK	Wed, Aug 30, 2006	49.20	49.21	49.19	49.19
68	AMEX	IAK	Tue, Aug 29, 2006	48.85	49.08	48.85	49.08
67	AMEX	IAK	Mon, Aug 28, 2006	48.80	49.03	48.80	49.03
66	AMEX	IAK	Fri, Aug 25, 2006	48.44	48.64	48.44	48.55
65	AMEX	IAK	Thu, Aug 24, 2006	48.70	48.70	48.55	48.55
64	AMEX	IAK	Wed, Aug 23, 2006	48.55	48.55	48.36	48.45
63	AMEX	IAK	Tue, Aug 22, 2006	48.79	48.79	48.55	48.55
62	AMEX	IAK	Mon, Aug 21, 2006	48.87	48.89	48.79	48.88
61	AMEX	IAK	Fri, Aug 18, 2006	48.92	48.97	48.87	48.97
60	AMEX	IAK	Thu, Aug 17, 2006	48.47	48.86	48.47	48.81
59	AMEX	IAK	Wed, Aug 16, 2006	48.48	48.48	48.36	48.36
58	AMEX	IAK	Tue, Aug 15, 2006	48.02	48.14	48.02	48.09
57	AMEX	IAK	Mon, Aug 14, 2006	47.78	47.78	47.71	47.71
56	AMEX	IAK	Fri, Aug 11, 2006	47.32	47.45	47.32	47.38
55	AMEX	IAK	Thu, Aug 10, 2006	47.15	47.15	47.15	47.15
54	AMEX	IAK	Wed, Aug 9, 2006	47.29	47.29	46.78	46.78
53	AMEX	IAK	Tue, Aug 8, 2006	47.33	47.36	47.31	47.31
52	AMEX	IAK	Mon, Aug 7, 2006	47.41	47.41	47.30	47.30
51	AMEX	IAK	Fri, Aug 4, 2006	47.99	47.99	47.59	47.61
50	AMEX	IAK	Thu, Aug 3, 2006	47.70	47.70	47.56	47.59
49	AMEX	IAK	Wed, Aug 2, 2006	48.04	48.04	47.91	47.91
48	AMEX	IAK	Tue, Aug 1, 2006	48.10	48.10	47.95	48.01
47	AMEX	IAK	Mon, Jul 31, 2006	48.28	48.32	48.28	48.32
46	AMEX	IAK	Fri, Jul 28, 2006	48.15	48.47	48.15	48.47
45	AMEX	IAK	Thu, Jul 27, 2006	48.49	48.56	48.01	48.01
44	AMEX	IAK	Wed, Jul 26, 2006	48.31	48.31	48.31	48.31
43	AMEX	IAK	Tue, Jul 25, 2006	48.26	48.26	48.26	48.26
42	AMEX	IAK	Mon, Jul 24, 2006	48.09	48.19	48.09	48.12
41	AMEX	IAK	Fri, Jul 21, 2006	48.01	48.01	47.58	47.58
40	AMEX	IAK	Thu, Jul 20, 2006	48.05	48.14	47.95	47.95
39	AMEX	IAK	Wed, Jul 19, 2006	47.07	47.85	47.07	47.74
38	AMEX	IAK	Tue, Jul 18, 2006	46.90	46.91	46.75	46.91
37	AMEX	IAK	Mon, Jul 17, 2006	46.85	46.89	46.81	46.86
36	AMEX	IAK	Fri, Jul 14, 2006	46.96	46.96	46.70	46.80
35	AMEX	IAK	Wed, Jul 12, 2006	48.08	48.08	47.74	47.74
34	AMEX	IAK	Tue, Jul 11, 2006	47.93	48.10	47.75	48.10
33	AMEX	IAK	Mon, Jul 10, 2006	48.14	48.18	48.14	48.18
32	AMEX	IAK	Fri, Jul 7, 2006	47.90	47.98	47.82	47.82
31	AMEX	IAK	Thu, Jul 6, 2006	47.94	47.94	47.94	47.94
30	AMEX	IAK	Wed, Jul 5, 2006	48.10	48.10	47.82	47.82
29	AMEX	IAK	Mon, Jul 3, 2006	48.10	48.10	48.10	48.10
28	AMEX	IAK	Fri, Jun 30, 2006	47.93	47.93	47.92	47.92
27	AMEX	IAK	Thu, Jun 29, 2006	47.38	47.38	47.38	47.38
26	AMEX	IAK	Wed, Jun 28, 2006	47.16	47.16	47.16	47.16
25	AMEX	IAK	Tue, Jun 27, 2006	47.13	47.13	47.13	47.13
24	AMEX	IAK	Mon, Jun 26, 2006	47.15	47.15	47.15	47.15
23	AMEX	IAK	Fri, Jun 23, 2006	47.01	47.01	47.01	47.01
22	AMEX	IAK	Wed, Jun 21, 2006	47.55	47.55	47.55	47.55
21	AMEX	IAK	Thu, Jun 15, 2006	47.52	47.52	47.52	47.52
20	AMEX	IAK	Wed, Jun 14, 2006	46.86	46.86	46.86	46.86
19	AMEX	IAK	Thu, Jun 8, 2006	48.03	48.03	48.01	48.01
18	AMEX	IAK	Wed, Jun 7, 2006	48.50	48.50	48.50	48.50
17	AMEX	IAK	Mon, Jun 5, 2006	48.58	48.58	48.58	48.58
16	AMEX	IAK	Thu, Jun 1, 2006	48.25	48.25	48.25	48.25
15	AMEX	IAK	Wed, May 31, 2006	48.07	48.07	48.07	48.07
14	AMEX	IAK	Tue, May 30, 2006	48.02	48.02	48.02	48.02
13	AMEX	IAK	Fri, May 26, 2006	48.59	48.59	48.59	48.59
12	AMEX	IAK	Thu, May 25, 2006	48.33	48.33	48.33	48.33
11	AMEX	IAK	Wed, May 24, 2006	48.37	48.37	48.02	48.22
10	AMEX	IAK	Tue, May 23, 2006	48.54	48.54	48.53	48.53
9	AMEX	IAK	Mon, May 22, 2006	48.41	48.53	48.41	48.53
8	AMEX	IAK	Fri, May 19, 2006	48.43	48.43	48.43	48.43
7	AMEX	IAK	Thu, May 18, 2006	48.79	48.79	48.44	48.47
6	AMEX	IAK	Wed, May 17, 2006	49.02	49.03	49.02	49.02
5	AMEX	IAK	Tue, May 16, 2006	49.74	49.85	49.72	49.72
4	AMEX	IAK	Thu, May 11, 2006	50.25	50.25	49.79	49.79
3	AMEX	IAK	Tue, May 9, 2006	50.21	50.31	50.20	50.25
2	AMEX	IAK	Mon, May 8, 2006	50.30	50.35	50.23	50.23
1	AMEX	IAK	Fri, May 5, 2006	50.10	50.25	50.10	50.25
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Insurance ETF AMEX:IAK 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