iShares U.S. Regional Banks ETF AMEX:IAT Historical Prices

Below are the 4499 trading days of historical prices for IAT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4499	AMEX	IAT	Thu, Mar 21, 2024	41.90	42.63	41.90	42.35
4498	AMEX	IAT	Wed, Mar 20, 2024	40.60	42.11	40.60	41.65
4497	AMEX	IAT	Tue, Mar 19, 2024	40.51	40.93	40.51	40.74
4496	AMEX	IAT	Mon, Mar 18, 2024	40.73	40.79	40.25	40.65
4495	AMEX	IAT	Fri, Mar 15, 2024	40.30	41.01	40.30	40.57
4494	AMEX	IAT	Thu, Mar 14, 2024	41.39	41.60	40.26	40.53
4493	AMEX	IAT	Wed, Mar 13, 2024	41.49	42.11	41.43	41.61
4492	AMEX	IAT	Tue, Mar 12, 2024	41.67	41.90	41.37	41.55
4491	AMEX	IAT	Mon, Mar 11, 2024	41.64	41.96	41.44	41.79
4490	AMEX	IAT	Fri, Mar 8, 2024	42.22	42.37	41.78	41.82
4489	AMEX	IAT	Thu, Mar 7, 2024	42.04	42.42	41.62	41.79
4488	AMEX	IAT	Wed, Mar 6, 2024	41.61	42.13	40.84	41.71
4487	AMEX	IAT	Tue, Mar 5, 2024	40.73	42.37	40.73	42.06
4486	AMEX	IAT	Mon, Mar 4, 2024	40.54	41.45	40.54	40.91
4485	AMEX	IAT	Fri, Mar 1, 2024	40.08	40.27	39.39	40.19
4484	AMEX	IAT	Thu, Feb 29, 2024	40.39	40.77	40.04	40.39
4483	AMEX	IAT	Wed, Feb 28, 2024	39.98	40.31	39.84	39.84
4482	AMEX	IAT	Tue, Feb 27, 2024	39.74	40.33	39.74	40.22
4481	AMEX	IAT	Mon, Feb 26, 2024	39.88	40.25	39.41	39.61
4480	AMEX	IAT	Fri, Feb 23, 2024	40.08	40.35	39.75	40.01
4479	AMEX	IAT	Thu, Feb 22, 2024	40.15	40.59	39.84	40.07
4478	AMEX	IAT	Wed, Feb 21, 2024	39.89	40.08	39.37	40.00
4477	AMEX	IAT	Tue, Feb 20, 2024	39.96	40.41	39.90	40.12
4476	AMEX	IAT	Fri, Feb 16, 2024	40.31	40.75	40.06	40.43
4475	AMEX	IAT	Thu, Feb 15, 2024	40.01	40.89	40.01	40.69
4474	AMEX	IAT	Wed, Feb 14, 2024	39.50	39.82	39.20	39.79
4473	AMEX	IAT	Tue, Feb 13, 2024	39.35	39.52	38.48	39.12
4472	AMEX	IAT	Mon, Feb 12, 2024	39.70	40.80	39.70	40.39
4471	AMEX	IAT	Fri, Feb 9, 2024	39.41	39.89	39.00	39.73
4470	AMEX	IAT	Thu, Feb 8, 2024	39.08	39.52	38.85	39.41
4469	AMEX	IAT	Wed, Feb 7, 2024	39.50	39.68	38.40	39.29
4468	AMEX	IAT	Tue, Feb 6, 2024	39.59	39.97	39.20	39.45
4467	AMEX	IAT	Mon, Feb 5, 2024	39.83	39.89	39.35	39.58
4466	AMEX	IAT	Fri, Feb 2, 2024	39.12	40.38	39.12	40.23
4465	AMEX	IAT	Thu, Feb 1, 2024	41.04	41.12	38.84	39.88
4464	AMEX	IAT	Wed, Jan 31, 2024	41.32	42.12	40.95	41.01
4463	AMEX	IAT	Tue, Jan 30, 2024	42.57	42.90	42.57	42.76
4462	AMEX	IAT	Mon, Jan 29, 2024	42.05	42.67	41.99	42.67
4461	AMEX	IAT	Fri, Jan 26, 2024	41.92	42.43	41.92	42.15
4460	AMEX	IAT	Thu, Jan 25, 2024	42.34	42.34	41.44	41.90
4459	AMEX	IAT	Wed, Jan 24, 2024	41.76	42.26	41.61	41.96
4458	AMEX	IAT	Tue, Jan 23, 2024	41.66	41.79	41.17	41.44
4457	AMEX	IAT	Mon, Jan 22, 2024	41.46	41.76	41.21	41.57
4456	AMEX	IAT	Fri, Jan 19, 2024	40.00	41.26	39.84	41.26
4455	AMEX	IAT	Thu, Jan 18, 2024	40.09	40.32	39.28	39.87
4454	AMEX	IAT	Wed, Jan 17, 2024	39.55	40.39	39.48	39.92
4453	AMEX	IAT	Tue, Jan 16, 2024	40.18	40.39	39.69	40.09
4452	AMEX	IAT	Fri, Jan 12, 2024	41.35	41.62	40.38	40.68
4451	AMEX	IAT	Thu, Jan 11, 2024	41.59	41.59	40.63	41.28
4450	AMEX	IAT	Wed, Jan 10, 2024	41.80	41.91	41.40	41.86
4449	AMEX	IAT	Tue, Jan 9, 2024	41.90	42.02	41.70	41.79
4448	AMEX	IAT	Mon, Jan 8, 2024	41.93	42.37	41.60	42.35
4447	AMEX	IAT	Fri, Jan 5, 2024	41.12	42.36	41.05	42.04
4446	AMEX	IAT	Thu, Jan 4, 2024	41.04	41.68	40.96	41.33
4445	AMEX	IAT	Wed, Jan 3, 2024	41.88	41.88	40.92	40.96
4444	AMEX	IAT	Tue, Jan 2, 2024	41.49	42.50	41.45	42.29
4443	AMEX	IAT	Fri, Dec 29, 2023	42.17	42.24	41.77	41.84
4442	AMEX	IAT	Thu, Dec 28, 2023	42.06	42.30	42.06	42.28
4441	AMEX	IAT	Wed, Dec 27, 2023	42.16	42.27	41.85	42.17
4440	AMEX	IAT	Tue, Dec 26, 2023	41.61	42.27	41.50	42.15
4439	AMEX	IAT	Fri, Dec 22, 2023	41.66	41.99	41.41	41.60
4438	AMEX	IAT	Thu, Dec 21, 2023	41.32	41.53	41.01	41.43
4437	AMEX	IAT	Wed, Dec 20, 2023	41.83	42.14	40.84	40.84
4436	AMEX	IAT	Tue, Dec 19, 2023	42.24	42.64	41.89	42.09
4435	AMEX	IAT	Mon, Dec 18, 2023	42.71	42.78	42.04	42.04
4434	AMEX	IAT	Fri, Dec 15, 2023	42.98	43.34	42.40	42.56
4433	AMEX	IAT	Thu, Dec 14, 2023	42.48	43.47	42.21	43.20
4432	AMEX	IAT	Wed, Dec 13, 2023	39.00	40.98	38.88	40.93
4431	AMEX	IAT	Tue, Dec 12, 2023	39.19	39.19	38.89	38.97
4430	AMEX	IAT	Mon, Dec 11, 2023	39.20	39.41	39.00	39.26
4429	AMEX	IAT	Fri, Dec 8, 2023	38.93	39.49	38.64	39.31
4428	AMEX	IAT	Thu, Dec 7, 2023	38.46	38.97	38.36	38.87
4427	AMEX	IAT	Wed, Dec 6, 2023	38.65	39.36	38.23	38.28
4426	AMEX	IAT	Tue, Dec 5, 2023	38.60	38.60	38.24	38.38
4425	AMEX	IAT	Mon, Dec 4, 2023	38.11	38.86	38.11	38.86
4424	AMEX	IAT	Fri, Dec 1, 2023	36.78	38.51	36.69	38.48
4423	AMEX	IAT	Thu, Nov 30, 2023	36.86	37.12	36.54	36.94
4422	AMEX	IAT	Wed, Nov 29, 2023	36.07	37.00	36.07	36.66
4421	AMEX	IAT	Tue, Nov 28, 2023	35.66	35.90	35.41	35.83
4420	AMEX	IAT	Mon, Nov 27, 2023	35.70	35.79	35.46	35.73
4419	AMEX	IAT	Fri, Nov 24, 2023	35.76	36.03	35.56	35.90
4418	AMEX	IAT	Wed, Nov 22, 2023	36.02	36.11	35.57	35.72
4417	AMEX	IAT	Tue, Nov 21, 2023	36.27	36.28	35.70	35.74
4416	AMEX	IAT	Mon, Nov 20, 2023	36.35	36.50	35.98	36.41
4415	AMEX	IAT	Fri, Nov 17, 2023	36.29	36.50	36.03	36.45
4414	AMEX	IAT	Thu, Nov 16, 2023	36.18	36.27	35.68	35.93
4413	AMEX	IAT	Wed, Nov 15, 2023	35.45	36.31	35.45	36.23
4412	AMEX	IAT	Tue, Nov 14, 2023	34.51	35.83	34.51	35.42
4411	AMEX	IAT	Mon, Nov 13, 2023	33.25	33.53	33.00	33.36
4410	AMEX	IAT	Fri, Nov 10, 2023	33.38	33.52	32.96	33.47
4409	AMEX	IAT	Thu, Nov 9, 2023	34.03	34.07	33.11	33.21
4408	AMEX	IAT	Wed, Nov 8, 2023	34.16	34.16	33.71	33.83
4407	AMEX	IAT	Tue, Nov 7, 2023	34.17	34.38	33.97	34.12
4406	AMEX	IAT	Mon, Nov 6, 2023	34.87	35.03	34.16	34.37
4405	AMEX	IAT	Fri, Nov 3, 2023	34.52	35.09	34.48	34.81
4404	AMEX	IAT	Thu, Nov 2, 2023	32.12	33.67	32.12	33.67
4403	AMEX	IAT	Wed, Nov 1, 2023	31.81	31.99	31.39	31.80
4402	AMEX	IAT	Tue, Oct 31, 2023	31.56	31.85	31.31	31.85
4401	AMEX	IAT	Mon, Oct 30, 2023	31.27	31.62	30.97	31.52
4400	AMEX	IAT	Fri, Oct 27, 2023	31.83	31.84	30.78	30.98
4399	AMEX	IAT	Thu, Oct 26, 2023	31.18	32.18	31.16	31.92
4398	AMEX	IAT	Wed, Oct 25, 2023	30.89	31.19	30.46	31.09
4397	AMEX	IAT	Tue, Oct 24, 2023	31.24	31.41	30.76	31.13
4396	AMEX	IAT	Mon, Oct 23, 2023	31.10	31.63	30.99	31.03
4395	AMEX	IAT	Fri, Oct 20, 2023	32.48	32.48	31.13	31.20
4394	AMEX	IAT	Thu, Oct 19, 2023	33.08	33.72	32.64	32.68
4393	AMEX	IAT	Wed, Oct 18, 2023	33.74	33.82	32.98	33.03
4392	AMEX	IAT	Tue, Oct 17, 2023	33.00	34.43	33.00	34.07
4391	AMEX	IAT	Mon, Oct 16, 2023	32.85	33.29	32.63	33.21
4390	AMEX	IAT	Fri, Oct 13, 2023	33.30	33.36	32.33	32.50
4389	AMEX	IAT	Thu, Oct 12, 2023	33.53	33.53	32.79	33.00
4388	AMEX	IAT	Wed, Oct 11, 2023	33.55	34.00	33.21	33.46
4387	AMEX	IAT	Tue, Oct 10, 2023	33.20	33.75	33.12	33.46
4386	AMEX	IAT	Mon, Oct 9, 2023	32.39	32.89	32.30	32.74
4385	AMEX	IAT	Fri, Oct 6, 2023	32.30	33.07	31.95	32.67
4384	AMEX	IAT	Thu, Oct 5, 2023	32.10	32.71	31.94	32.61
4383	AMEX	IAT	Wed, Oct 4, 2023	32.09	32.25	31.68	32.19
4382	AMEX	IAT	Tue, Oct 3, 2023	32.40	32.46	31.86	32.01
4381	AMEX	IAT	Mon, Oct 2, 2023	33.52	33.54	32.49	32.59
4380	AMEX	IAT	Fri, Sep 29, 2023	33.54	34.04	33.43	33.60
4379	AMEX	IAT	Thu, Sep 28, 2023	32.83	33.45	32.82	33.21
4378	AMEX	IAT	Wed, Sep 27, 2023	33.19	33.19	32.53	32.83
4377	AMEX	IAT	Tue, Sep 26, 2023	33.29	33.67	32.94	33.05
4376	AMEX	IAT	Mon, Sep 25, 2023	33.64	34.16	33.51	33.65
4375	AMEX	IAT	Fri, Sep 22, 2023	34.06	34.14	33.63	33.71
4374	AMEX	IAT	Thu, Sep 21, 2023	34.32	34.68	33.97	33.97
4373	AMEX	IAT	Wed, Sep 20, 2023	34.96	35.27	34.49	34.49
4372	AMEX	IAT	Tue, Sep 19, 2023	34.80	35.01	34.40	34.73
4371	AMEX	IAT	Mon, Sep 18, 2023	35.12	35.12	34.66	34.80
4370	AMEX	IAT	Fri, Sep 15, 2023	35.17	35.47	35.00	35.26
4369	AMEX	IAT	Thu, Sep 14, 2023	35.27	35.75	35.21	35.52
4368	AMEX	IAT	Wed, Sep 13, 2023	35.89	36.09	34.69	34.88
4367	AMEX	IAT	Tue, Sep 12, 2023	35.03	35.93	34.99	35.70
4366	AMEX	IAT	Mon, Sep 11, 2023	35.12	35.52	34.92	34.96
4365	AMEX	IAT	Fri, Sep 8, 2023	34.47	34.88	34.05	34.83
4364	AMEX	IAT	Thu, Sep 7, 2023	34.77	35.09	34.27	34.38
4363	AMEX	IAT	Wed, Sep 6, 2023	35.51	35.68	34.72	34.93
4362	AMEX	IAT	Tue, Sep 5, 2023	36.06	36.44	35.68	35.68
4361	AMEX	IAT	Fri, Sep 1, 2023	35.88	36.38	35.88	36.22
4360	AMEX	IAT	Thu, Aug 31, 2023	35.62	35.87	35.45	35.63
4359	AMEX	IAT	Wed, Aug 30, 2023	35.77	35.83	35.41	35.52
4358	AMEX	IAT	Tue, Aug 29, 2023	35.18	35.87	34.97	35.74
4357	AMEX	IAT	Mon, Aug 28, 2023	34.93	35.45	34.88	35.18
4356	AMEX	IAT	Fri, Aug 25, 2023	35.09	35.33	34.36	34.67
4355	AMEX	IAT	Thu, Aug 24, 2023	34.90	35.51	34.85	34.91
4354	AMEX	IAT	Wed, Aug 23, 2023	34.45	34.92	34.17	34.87
4353	AMEX	IAT	Tue, Aug 22, 2023	35.44	35.55	34.42	34.43
4352	AMEX	IAT	Mon, Aug 21, 2023	35.75	35.75	35.09	35.45
4351	AMEX	IAT	Fri, Aug 18, 2023	35.34	35.70	35.15	35.55
4350	AMEX	IAT	Thu, Aug 17, 2023	35.89	36.02	35.54	35.63
4349	AMEX	IAT	Wed, Aug 16, 2023	35.94	36.09	35.59	35.67
4348	AMEX	IAT	Tue, Aug 15, 2023	36.62	36.75	35.95	36.03
4347	AMEX	IAT	Mon, Aug 14, 2023	37.84	37.84	37.11	37.23
4346	AMEX	IAT	Fri, Aug 11, 2023	37.74	38.26	37.68	38.11
4345	AMEX	IAT	Thu, Aug 10, 2023	38.07	38.39	37.77	37.97
4344	AMEX	IAT	Wed, Aug 9, 2023	38.36	38.51	37.85	37.87
4343	AMEX	IAT	Tue, Aug 8, 2023	37.62	38.65	37.23	38.60
4342	AMEX	IAT	Mon, Aug 7, 2023	38.79	39.11	38.70	39.05
4341	AMEX	IAT	Fri, Aug 4, 2023	38.67	39.12	38.54	38.70
4340	AMEX	IAT	Thu, Aug 3, 2023	38.17	38.81	37.95	38.72
4339	AMEX	IAT	Wed, Aug 2, 2023	38.05	38.36	37.72	38.30
4338	AMEX	IAT	Tue, Aug 1, 2023	38.84	38.88	38.17	38.58
4337	AMEX	IAT	Mon, Jul 31, 2023	39.16	39.34	38.79	39.14
4336	AMEX	IAT	Fri, Jul 28, 2023	38.83	39.04	38.44	38.99
4335	AMEX	IAT	Thu, Jul 27, 2023	39.33	39.39	38.18	38.30
4334	AMEX	IAT	Wed, Jul 26, 2023	38.44	39.16	38.44	38.96
4333	AMEX	IAT	Tue, Jul 25, 2023	38.59	38.68	37.75	37.77
4332	AMEX	IAT	Mon, Jul 24, 2023	37.86	38.72	37.85	38.50
4331	AMEX	IAT	Fri, Jul 21, 2023	38.59	38.59	37.65	37.80
4330	AMEX	IAT	Thu, Jul 20, 2023	38.11	38.35	37.63	38.31
4329	AMEX	IAT	Wed, Jul 19, 2023	37.42	38.50	37.15	38.38
4328	AMEX	IAT	Tue, Jul 18, 2023	36.02	37.24	35.91	37.23
4327	AMEX	IAT	Mon, Jul 17, 2023	35.59	36.18	35.41	36.05
4326	AMEX	IAT	Fri, Jul 14, 2023	36.73	36.73	35.46	35.61
4325	AMEX	IAT	Thu, Jul 13, 2023	35.87	36.43	35.74	36.25
4324	AMEX	IAT	Wed, Jul 12, 2023	35.86	36.41	35.53	35.64
4323	AMEX	IAT	Tue, Jul 11, 2023	34.89	35.35	34.62	35.22
4322	AMEX	IAT	Mon, Jul 10, 2023	34.37	34.90	34.27	34.66
4321	AMEX	IAT	Fri, Jul 7, 2023	33.71	34.80	33.71	34.48
4320	AMEX	IAT	Thu, Jul 6, 2023	33.75	33.82	33.07	33.78
4319	AMEX	IAT	Wed, Jul 5, 2023	34.23	34.67	33.92	34.19
4318	AMEX	IAT	Mon, Jul 3, 2023	33.93	34.69	33.90	34.54
4317	AMEX	IAT	Fri, Jun 30, 2023	34.22	34.36	33.74	33.85
4316	AMEX	IAT	Thu, Jun 29, 2023	33.66	34.11	33.59	33.89
4315	AMEX	IAT	Wed, Jun 28, 2023	33.37	33.37	32.86	33.31
4314	AMEX	IAT	Tue, Jun 27, 2023	33.00	33.60	32.66	33.38
4313	AMEX	IAT	Mon, Jun 26, 2023	32.77	33.34	32.77	32.96
4312	AMEX	IAT	Fri, Jun 23, 2023	32.66	32.96	32.53	32.61
4311	AMEX	IAT	Thu, Jun 22, 2023	33.94	33.96	32.95	32.99
4310	AMEX	IAT	Wed, Jun 21, 2023	34.27	34.36	33.86	34.03
4309	AMEX	IAT	Tue, Jun 20, 2023	34.40	34.43	33.95	34.26
4308	AMEX	IAT	Fri, Jun 16, 2023	34.98	35.00	34.32	34.59
4307	AMEX	IAT	Thu, Jun 15, 2023	34.02	34.99	33.95	34.91
4306	AMEX	IAT	Wed, Jun 14, 2023	35.22	35.46	33.94	34.13
4305	AMEX	IAT	Tue, Jun 13, 2023	34.45	35.26	34.07	35.03
4304	AMEX	IAT	Mon, Jun 12, 2023	34.81	35.49	33.84	34.36
4303	AMEX	IAT	Fri, Jun 9, 2023	35.21	35.31	34.69	34.84
4302	AMEX	IAT	Thu, Jun 8, 2023	35.34	35.38	34.70	35.26
4301	AMEX	IAT	Wed, Jun 7, 2023	35.13	35.64	34.64	35.48
4300	AMEX	IAT	Tue, Jun 6, 2023	33.75	35.51	33.64	34.84
4299	AMEX	IAT	Mon, Jun 5, 2023	34.50	34.08	33.37	34.32
4298	AMEX	IAT	Fri, Jun 2, 2023	33.47	34.46	33.26	34.32
4297	AMEX	IAT	Thu, Jun 1, 2023	32.46	33.04	31.87	32.87
4296	AMEX	IAT	Wed, May 31, 2023	32.84	32.89	31.66	32.11
4295	AMEX	IAT	Tue, May 30, 2023	33.27	33.31	32.49	33.16
4294	AMEX	IAT	Fri, May 26, 2023	32.88	33.11	32.40	33.04
4293	AMEX	IAT	Thu, May 25, 2023	32.89	33.11	32.38	32.82
4292	AMEX	IAT	Wed, May 24, 2023	33.27	33.43	32.78	33.01
4291	AMEX	IAT	Tue, May 23, 2023	33.37	34.45	33.37	33.54
4290	AMEX	IAT	Mon, May 22, 2023	32.81	33.29	32.38	33.26
4289	AMEX	IAT	Fri, May 19, 2023	33.13	33.13	31.92	32.47
4288	AMEX	IAT	Thu, May 18, 2023	32.66	32.95	32.17	32.87
4287	AMEX	IAT	Wed, May 17, 2023	31.21	32.62	31.21	32.61
4286	AMEX	IAT	Tue, May 16, 2023	31.24	31.37	30.57	30.57
4285	AMEX	IAT	Mon, May 15, 2023	30.40	31.28	30.38	31.20
4284	AMEX	IAT	Fri, May 12, 2023	30.54	30.54	29.92	30.34
4283	AMEX	IAT	Thu, May 11, 2023	30.37	30.57	29.97	30.26
4282	AMEX	IAT	Wed, May 10, 2023	31.92	31.93	30.48	30.80
4281	AMEX	IAT	Tue, May 9, 2023	30.95	31.42	30.57	31.21
4280	AMEX	IAT	Mon, May 8, 2023	32.35	32.46	31.19	31.23
4279	AMEX	IAT	Fri, May 5, 2023	31.34	31.67	30.70	31.58
4278	AMEX	IAT	Thu, May 4, 2023	30.02	30.44	28.80	29.75
4277	AMEX	IAT	Wed, May 3, 2023	32.20	32.77	31.21	31.34
4276	AMEX	IAT	Tue, May 2, 2023	33.90	33.90	31.68	32.04
4275	AMEX	IAT	Mon, May 1, 2023	34.99	35.10	33.89	34.01
4274	AMEX	IAT	Fri, Apr 28, 2023	34.22	35.44	34.06	35.23
4273	AMEX	IAT	Thu, Apr 27, 2023	33.91	34.61	33.91	34.43
4272	AMEX	IAT	Wed, Apr 26, 2023	33.50	34.33	33.38	33.74
4271	AMEX	IAT	Tue, Apr 25, 2023	34.19	34.40	33.19	33.52
4270	AMEX	IAT	Mon, Apr 24, 2023	34.88	35.10	34.56	34.73
4269	AMEX	IAT	Fri, Apr 21, 2023	35.67	35.67	34.85	34.96
4268	AMEX	IAT	Thu, Apr 20, 2023	35.96	36.36	35.58	35.76
4267	AMEX	IAT	Wed, Apr 19, 2023	35.66	36.84	35.53	36.65
4266	AMEX	IAT	Tue, Apr 18, 2023	35.99	35.99	35.16	35.53
4265	AMEX	IAT	Mon, Apr 17, 2023	34.79	35.94	34.26	35.91
4264	AMEX	IAT	Fri, Apr 14, 2023	35.77	35.81	34.60	34.82
4263	AMEX	IAT	Thu, Apr 13, 2023	35.02	35.34	34.41	35.21
4262	AMEX	IAT	Wed, Apr 12, 2023	35.32	35.52	34.61	34.79
4261	AMEX	IAT	Tue, Apr 11, 2023	35.03	35.41	34.92	35.20
4260	AMEX	IAT	Mon, Apr 10, 2023	34.75	35.31	34.47	35.03
4259	AMEX	IAT	Thu, Apr 6, 2023	34.36	35.13	34.35	34.81
4258	AMEX	IAT	Wed, Apr 5, 2023	33.98	34.51	33.86	34.34
4257	AMEX	IAT	Tue, Apr 4, 2023	35.58	35.69	34.08	34.48
4256	AMEX	IAT	Mon, Apr 3, 2023	35.84	36.08	35.13	35.32
4255	AMEX	IAT	Fri, Mar 31, 2023	35.90	36.02	35.29	35.79
4254	AMEX	IAT	Thu, Mar 30, 2023	36.60	36.66	35.36	35.50
4253	AMEX	IAT	Wed, Mar 29, 2023	35.87	36.13	35.57	36.07
4252	AMEX	IAT	Tue, Mar 28, 2023	35.11	35.59	34.81	35.36
4251	AMEX	IAT	Mon, Mar 27, 2023	36.11	36.38	34.97	35.11
4250	AMEX	IAT	Fri, Mar 24, 2023	33.13	34.41	32.93	34.33
4249	AMEX	IAT	Thu, Mar 23, 2023	34.77	34.98	33.50	33.67
4248	AMEX	IAT	Wed, Mar 22, 2023	36.60	36.65	34.51	34.34
4247	AMEX	IAT	Tue, Mar 21, 2023	36.04	36.76	35.76	36.66
4246	AMEX	IAT	Mon, Mar 20, 2023	34.88	35.73	34.34	34.43
4245	AMEX	IAT	Fri, Mar 17, 2023	35.30	35.48	33.64	33.70
4244	AMEX	IAT	Thu, Mar 16, 2023	34.52	36.90	33.20	36.16
4243	AMEX	IAT	Wed, Mar 15, 2023	34.70	35.48	33.99	34.94
4242	AMEX	IAT	Tue, Mar 14, 2023	39.53	39.53	35.42	36.06
4241	AMEX	IAT	Mon, Mar 13, 2023	35.63	37.13	33.05	35.43
4240	AMEX	IAT	Fri, Mar 10, 2023	41.56	43.46	39.63	41.40
4239	AMEX	IAT	Thu, Mar 9, 2023	46.48	46.56	43.47	43.58
4238	AMEX	IAT	Wed, Mar 8, 2023	47.84	48.02	47.23	47.45
4237	AMEX	IAT	Tue, Mar 7, 2023	49.50	49.50	47.77	47.79
4236	AMEX	IAT	Mon, Mar 6, 2023	50.07	50.40	49.73	49.81
4235	AMEX	IAT	Fri, Mar 3, 2023	49.54	50.03	49.26	50.02
4234	AMEX	IAT	Thu, Mar 2, 2023	49.98	49.98	48.72	49.22
4233	AMEX	IAT	Wed, Mar 1, 2023	50.40	50.59	50.06	50.37
4232	AMEX	IAT	Tue, Feb 28, 2023	50.89	51.23	50.78	50.85
4231	AMEX	IAT	Mon, Feb 27, 2023	51.14	51.52	50.71	50.82
4230	AMEX	IAT	Fri, Feb 24, 2023	50.16	50.85	49.99	50.82
4229	AMEX	IAT	Thu, Feb 23, 2023	50.92	51.08	50.20	50.71
4228	AMEX	IAT	Wed, Feb 22, 2023	50.67	50.90	50.30	50.56
4227	AMEX	IAT	Tue, Feb 21, 2023	51.63	51.63	50.54	50.75
4226	AMEX	IAT	Fri, Feb 17, 2023	51.78	52.09	51.49	52.04
4225	AMEX	IAT	Thu, Feb 16, 2023	52.01	52.38	51.77	51.87
4224	AMEX	IAT	Wed, Feb 15, 2023	52.25	52.73	52.19	52.64
4223	AMEX	IAT	Tue, Feb 14, 2023	52.64	52.97	52.06	52.56
4222	AMEX	IAT	Mon, Feb 13, 2023	52.27	52.78	52.04	52.78
4221	AMEX	IAT	Fri, Feb 10, 2023	52.14	52.34	51.98	52.28
4220	AMEX	IAT	Thu, Feb 9, 2023	53.29	53.40	52.18	52.28
4219	AMEX	IAT	Wed, Feb 8, 2023	53.01	53.43	52.92	53.01
4218	AMEX	IAT	Tue, Feb 7, 2023	52.83	53.69	52.54	53.56
4217	AMEX	IAT	Mon, Feb 6, 2023	53.08	53.15	52.72	52.95
4216	AMEX	IAT	Fri, Feb 3, 2023	53.11	53.92	53.10	53.47
4215	AMEX	IAT	Thu, Feb 2, 2023	53.14	53.88	52.89	53.61
4214	AMEX	IAT	Wed, Feb 1, 2023	52.02	53.27	51.98	52.75
4213	AMEX	IAT	Tue, Jan 31, 2023	51.36	52.43	51.12	52.43
4212	AMEX	IAT	Mon, Jan 30, 2023	51.31	51.72	51.27	51.32
4211	AMEX	IAT	Fri, Jan 27, 2023	51.43	51.93	51.41	51.78
4210	AMEX	IAT	Thu, Jan 26, 2023	51.54	51.83	50.98	51.46
4209	AMEX	IAT	Wed, Jan 25, 2023	50.16	51.16	50.00	51.15
4208	AMEX	IAT	Tue, Jan 24, 2023	50.66	51.14	50.31	50.43
4207	AMEX	IAT	Mon, Jan 23, 2023	50.14	51.17	50.08	50.94
4206	AMEX	IAT	Fri, Jan 20, 2023	48.87	49.91	48.72	49.90
4205	AMEX	IAT	Thu, Jan 19, 2023	47.91	48.75	47.72	48.52
4204	AMEX	IAT	Wed, Jan 18, 2023	49.41	49.69	48.32	48.35
4203	AMEX	IAT	Tue, Jan 17, 2023	50.22	50.30	49.60	50.03
4202	AMEX	IAT	Fri, Jan 13, 2023	49.68	50.28	49.01	50.25
4201	AMEX	IAT	Thu, Jan 12, 2023	50.11	50.63	49.93	50.36
4200	AMEX	IAT	Wed, Jan 11, 2023	49.70	49.99	49.48	49.83
4199	AMEX	IAT	Tue, Jan 10, 2023	49.22	49.60	48.88	49.50
4198	AMEX	IAT	Mon, Jan 9, 2023	49.73	49.79	49.23	49.30
4197	AMEX	IAT	Fri, Jan 6, 2023	48.46	49.66	48.17	49.52
4196	AMEX	IAT	Thu, Jan 5, 2023	48.27	48.32	47.72	48.08
4195	AMEX	IAT	Wed, Jan 4, 2023	48.03	49.16	48.03	48.70
4194	AMEX	IAT	Tue, Jan 3, 2023	47.97	48.37	47.34	47.69
4193	AMEX	IAT	Fri, Dec 30, 2022	47.30	47.85	47.30	47.64
4192	AMEX	IAT	Thu, Dec 29, 2022	47.05	47.80	46.99	47.76
4191	AMEX	IAT	Wed, Dec 28, 2022	47.24	47.28	46.76	46.89
4190	AMEX	IAT	Tue, Dec 27, 2022	47.05	47.33	46.69	47.17
4189	AMEX	IAT	Fri, Dec 23, 2022	46.73	47.05	46.57	46.93
4188	AMEX	IAT	Thu, Dec 22, 2022	46.43	46.74	45.77	46.74
4187	AMEX	IAT	Wed, Dec 21, 2022	46.26	46.88	46.26	46.64
4186	AMEX	IAT	Tue, Dec 20, 2022	45.85	46.25	45.75	45.91
4185	AMEX	IAT	Mon, Dec 19, 2022	45.85	46.16	45.39	45.73
4184	AMEX	IAT	Fri, Dec 16, 2022	45.57	46.14	45.38	45.74
4183	AMEX	IAT	Thu, Dec 15, 2022	46.10	46.36	45.80	46.09
4182	AMEX	IAT	Wed, Dec 14, 2022	47.65	47.82	46.57	46.75
4181	AMEX	IAT	Tue, Dec 13, 2022	49.15	49.40	47.30	47.66
4180	AMEX	IAT	Mon, Dec 12, 2022	47.98	48.70	47.46	48.09
4179	AMEX	IAT	Fri, Dec 9, 2022	47.76	48.24	47.76	47.89
4178	AMEX	IAT	Thu, Dec 8, 2022	48.09	48.22	47.67	48.03
4177	AMEX	IAT	Wed, Dec 7, 2022	47.39	48.22	47.17	47.86
4176	AMEX	IAT	Tue, Dec 6, 2022	48.34	48.45	47.35	47.76
4175	AMEX	IAT	Mon, Dec 5, 2022	50.69	50.69	48.18	48.45
4174	AMEX	IAT	Fri, Dec 2, 2022	50.76	51.15	50.75	51.09
4173	AMEX	IAT	Thu, Dec 1, 2022	51.94	52.18	51.15	51.36
4172	AMEX	IAT	Wed, Nov 30, 2022	50.81	51.84	49.64	51.81
4171	AMEX	IAT	Tue, Nov 29, 2022	50.37	50.90	50.37	50.88
4170	AMEX	IAT	Mon, Nov 28, 2022	51.06	51.26	50.19	50.35
4169	AMEX	IAT	Fri, Nov 25, 2022	51.34	51.60	51.34	51.52
4168	AMEX	IAT	Wed, Nov 23, 2022	51.03	51.38	50.90	51.21
4167	AMEX	IAT	Tue, Nov 22, 2022	50.84	51.17	50.76	51.08
4166	AMEX	IAT	Mon, Nov 21, 2022	50.26	50.60	50.20	50.46
4165	AMEX	IAT	Fri, Nov 18, 2022	50.48	50.67	49.81	50.30
4164	AMEX	IAT	Thu, Nov 17, 2022	49.92	50.03	49.51	49.86
4163	AMEX	IAT	Wed, Nov 16, 2022	51.41	51.41	50.45	50.58
4162	AMEX	IAT	Tue, Nov 15, 2022	51.64	52.19	50.89	51.47
4161	AMEX	IAT	Mon, Nov 14, 2022	51.81	51.94	50.95	50.96
4160	AMEX	IAT	Fri, Nov 11, 2022	51.97	52.32	51.71	51.98
4159	AMEX	IAT	Thu, Nov 10, 2022	50.69	51.88	50.69	51.84
4158	AMEX	IAT	Wed, Nov 9, 2022	49.89	49.90	49.18	49.22
4157	AMEX	IAT	Tue, Nov 8, 2022	50.09	50.60	49.70	50.30
4156	AMEX	IAT	Mon, Nov 7, 2022	49.96	50.12	49.43	49.94
4155	AMEX	IAT	Fri, Nov 4, 2022	49.26	49.82	48.87	49.62
4154	AMEX	IAT	Thu, Nov 3, 2022	48.58	48.84	47.98	48.48
4153	AMEX	IAT	Wed, Nov 2, 2022	50.35	50.71	49.10	49.13
4152	AMEX	IAT	Tue, Nov 1, 2022	50.66	50.66	50.20	50.44
4151	AMEX	IAT	Mon, Oct 31, 2022	50.18	50.66	50.04	50.32
4150	AMEX	IAT	Fri, Oct 28, 2022	49.68	50.41	49.57	50.40
4149	AMEX	IAT	Thu, Oct 27, 2022	50.00	50.31	49.34	49.37
4148	AMEX	IAT	Wed, Oct 26, 2022	49.64	50.09	49.46	49.50
4147	AMEX	IAT	Tue, Oct 25, 2022	48.33	49.61	48.33	49.53
4146	AMEX	IAT	Mon, Oct 24, 2022	47.92	48.76	47.75	48.61
4145	AMEX	IAT	Fri, Oct 21, 2022	46.70	47.73	46.23	47.60
4144	AMEX	IAT	Thu, Oct 20, 2022	48.35	48.85	46.65	46.85
4143	AMEX	IAT	Wed, Oct 19, 2022	49.52	50.03	48.30	48.52
4142	AMEX	IAT	Tue, Oct 18, 2022	50.77	51.23	49.78	50.26
4141	AMEX	IAT	Mon, Oct 17, 2022	49.98	50.41	49.63	50.16
4140	AMEX	IAT	Fri, Oct 14, 2022	50.08	50.90	48.83	48.91
4139	AMEX	IAT	Thu, Oct 13, 2022	46.65	49.94	46.49	49.71
4138	AMEX	IAT	Wed, Oct 12, 2022	47.58	48.05	47.29	47.48
4137	AMEX	IAT	Tue, Oct 11, 2022	48.12	48.50	47.39	47.70
4136	AMEX	IAT	Mon, Oct 10, 2022	48.83	49.10	48.12	48.39
4135	AMEX	IAT	Fri, Oct 7, 2022	49.35	49.35	48.43	48.66
4134	AMEX	IAT	Thu, Oct 6, 2022	50.26	50.58	49.68	49.84
4133	AMEX	IAT	Wed, Oct 5, 2022	50.40	50.80	50.19	50.62
4132	AMEX	IAT	Tue, Oct 4, 2022	49.82	51.18	49.82	51.15
4131	AMEX	IAT	Mon, Oct 3, 2022	48.50	49.36	47.72	49.13
4130	AMEX	IAT	Fri, Sep 30, 2022	48.05	48.82	47.75	47.75
4129	AMEX	IAT	Thu, Sep 29, 2022	48.05	48.27	47.41	48.05
4128	AMEX	IAT	Wed, Sep 28, 2022	47.83	48.93	47.78	48.61
4127	AMEX	IAT	Tue, Sep 27, 2022	48.60	48.74	47.17	47.63
4126	AMEX	IAT	Mon, Sep 26, 2022	48.43	49.06	47.86	48.11
4125	AMEX	IAT	Fri, Sep 23, 2022	49.46	49.61	48.45	48.82
4124	AMEX	IAT	Thu, Sep 22, 2022	51.41	51.54	49.93	50.03
4123	AMEX	IAT	Wed, Sep 21, 2022	52.47	52.78	51.30	51.35
4122	AMEX	IAT	Tue, Sep 20, 2022	52.37	52.59	51.81	52.26
4121	AMEX	IAT	Mon, Sep 19, 2022	51.29	52.81	51.29	52.73
4120	AMEX	IAT	Fri, Sep 16, 2022	52.19	52.27	51.59	52.04
4119	AMEX	IAT	Thu, Sep 15, 2022	52.20	53.52	52.20	52.91
4118	AMEX	IAT	Wed, Sep 14, 2022	52.32	52.64	51.45	52.20
4117	AMEX	IAT	Tue, Sep 13, 2022	53.14	53.39	52.06	52.25
4116	AMEX	IAT	Mon, Sep 12, 2022	53.80	54.60	53.80	54.28
4115	AMEX	IAT	Fri, Sep 9, 2022	53.49	53.98	53.49	53.75
4114	AMEX	IAT	Thu, Sep 8, 2022	51.49	53.23	51.37	53.21
4113	AMEX	IAT	Wed, Sep 7, 2022	50.44	51.97	50.40	51.83
4112	AMEX	IAT	Tue, Sep 6, 2022	51.49	51.50	50.24	50.69
4111	AMEX	IAT	Fri, Sep 2, 2022	52.20	52.70	51.04	51.26
4110	AMEX	IAT	Thu, Sep 1, 2022	51.63	51.67	50.94	51.63
4109	AMEX	IAT	Wed, Aug 31, 2022	52.30	52.44	51.69	51.77
4108	AMEX	IAT	Tue, Aug 30, 2022	52.56	52.63	51.71	52.14
4107	AMEX	IAT	Mon, Aug 29, 2022	52.56	52.71	52.09	52.31
4106	AMEX	IAT	Fri, Aug 26, 2022	54.79	54.79	52.88	52.91
4105	AMEX	IAT	Thu, Aug 25, 2022	53.94	54.60	53.74	54.51
4104	AMEX	IAT	Wed, Aug 24, 2022	53.67	53.96	53.37	53.72
4103	AMEX	IAT	Tue, Aug 23, 2022	53.89	54.25	53.69	53.75
4102	AMEX	IAT	Mon, Aug 22, 2022	54.40	54.40	53.71	53.86
4101	AMEX	IAT	Fri, Aug 19, 2022	55.74	55.74	54.93	55.18
4100	AMEX	IAT	Thu, Aug 18, 2022	56.07	56.15	55.71	56.08
4099	AMEX	IAT	Wed, Aug 17, 2022	56.01	56.31	55.60	56.03
4098	AMEX	IAT	Tue, Aug 16, 2022	55.81	56.89	55.81	56.65
4097	AMEX	IAT	Mon, Aug 15, 2022	55.49	56.19	55.47	56.09
4096	AMEX	IAT	Fri, Aug 12, 2022	55.66	56.06	55.28	56.06
4095	AMEX	IAT	Thu, Aug 11, 2022	54.86	55.42	54.86	55.31
4094	AMEX	IAT	Wed, Aug 10, 2022	53.73	54.79	53.73	54.46
4093	AMEX	IAT	Tue, Aug 9, 2022	52.89	53.04	52.69	53.04
4092	AMEX	IAT	Mon, Aug 8, 2022	53.34	53.46	52.79	52.90
4091	AMEX	IAT	Fri, Aug 5, 2022	52.21	53.22	52.16	53.09
4090	AMEX	IAT	Thu, Aug 4, 2022	52.75	52.79	52.29	52.37
4089	AMEX	IAT	Wed, Aug 3, 2022	52.57	53.10	52.38	52.91
4088	AMEX	IAT	Tue, Aug 2, 2022	52.43	52.69	51.95	52.16
4087	AMEX	IAT	Mon, Aug 1, 2022	52.40	52.92	52.00	52.81
4086	AMEX	IAT	Fri, Jul 29, 2022	51.94	52.97	51.94	52.81
4085	AMEX	IAT	Thu, Jul 28, 2022	51.98	52.27	51.17	51.89
4084	AMEX	IAT	Wed, Jul 27, 2022	51.25	52.37	51.21	52.09
4083	AMEX	IAT	Tue, Jul 26, 2022	51.72	52.14	51.01	51.13
4082	AMEX	IAT	Mon, Jul 25, 2022	51.57	52.31	51.32	52.09
4081	AMEX	IAT	Fri, Jul 22, 2022	51.88	52.11	50.88	51.18
4080	AMEX	IAT	Thu, Jul 21, 2022	51.35	51.93	51.11	51.89
4079	AMEX	IAT	Wed, Jul 20, 2022	51.12	51.67	50.91	51.61
4078	AMEX	IAT	Tue, Jul 19, 2022	50.58	51.58	50.58	51.37
4077	AMEX	IAT	Mon, Jul 18, 2022	50.49	51.21	49.86	50.12
4076	AMEX	IAT	Fri, Jul 15, 2022	48.64	50.13	48.40	49.87
4075	AMEX	IAT	Thu, Jul 14, 2022	48.02	48.15	47.50	47.99
4074	AMEX	IAT	Wed, Jul 13, 2022	49.27	49.27	48.35	48.90
4073	AMEX	IAT	Tue, Jul 12, 2022	49.43	50.59	49.35	49.72
4072	AMEX	IAT	Mon, Jul 11, 2022	49.80	50.08	49.45	49.86
4071	AMEX	IAT	Fri, Jul 8, 2022	50.57	50.71	49.96	50.24
4070	AMEX	IAT	Thu, Jul 7, 2022	50.12	50.65	50.12	50.44
4069	AMEX	IAT	Wed, Jul 6, 2022	49.94	50.04	49.24	49.73
4068	AMEX	IAT	Tue, Jul 5, 2022	49.01	50.16	48.37	50.16
4067	AMEX	IAT	Fri, Jul 1, 2022	49.10	50.14	48.57	49.99
4066	AMEX	IAT	Thu, Jun 30, 2022	48.86	49.86	48.02	49.28
4065	AMEX	IAT	Wed, Jun 29, 2022	50.35	50.35	49.54	49.75
4064	AMEX	IAT	Tue, Jun 28, 2022	50.93	51.62	50.24	50.29
4063	AMEX	IAT	Mon, Jun 27, 2022	51.20	51.20	50.27	50.53
4062	AMEX	IAT	Fri, Jun 24, 2022	49.16	50.90	49.00	50.89
4061	AMEX	IAT	Thu, Jun 23, 2022	49.30	49.43	47.99	48.78
4060	AMEX	IAT	Wed, Jun 22, 2022	48.54	49.61	48.54	49.44
4059	AMEX	IAT	Tue, Jun 21, 2022	49.48	49.86	49.07	49.30
4058	AMEX	IAT	Fri, Jun 17, 2022	48.10	49.08	48.00	48.54
4057	AMEX	IAT	Thu, Jun 16, 2022	48.61	48.65	47.69	47.91
4056	AMEX	IAT	Wed, Jun 15, 2022	49.66	50.43	48.91	49.63
4055	AMEX	IAT	Tue, Jun 14, 2022	49.21	50.04	48.66	49.15
4054	AMEX	IAT	Mon, Jun 13, 2022	49.10	49.88	48.74	49.10
4053	AMEX	IAT	Fri, Jun 10, 2022	51.30	51.72	50.34	50.50
4052	AMEX	IAT	Thu, Jun 9, 2022	53.99	54.07	52.49	52.50
4051	AMEX	IAT	Wed, Jun 8, 2022	54.94	55.02	54.20	54.24
4050	AMEX	IAT	Tue, Jun 7, 2022	54.46	55.47	54.38	55.44
4049	AMEX	IAT	Mon, Jun 6, 2022	55.29	55.94	55.02	55.06
4048	AMEX	IAT	Fri, Jun 3, 2022	55.00	55.19	54.66	54.83
4047	AMEX	IAT	Thu, Jun 2, 2022	54.46	55.51	54.16	55.51
4046	AMEX	IAT	Wed, Jun 1, 2022	55.46	55.60	53.78	54.48
4045	AMEX	IAT	Tue, May 31, 2022	54.67	55.79	54.29	55.48
4044	AMEX	IAT	Fri, May 27, 2022	54.59	55.26	54.50	55.26
4043	AMEX	IAT	Thu, May 26, 2022	53.62	54.71	53.62	54.47
4042	AMEX	IAT	Wed, May 25, 2022	51.97	53.53	51.97	53.21
4041	AMEX	IAT	Tue, May 24, 2022	52.19	52.34	50.96	52.13
4040	AMEX	IAT	Mon, May 23, 2022	51.79	52.93	51.50	52.49
4039	AMEX	IAT	Fri, May 20, 2022	51.31	51.48	49.70	50.83
4038	AMEX	IAT	Thu, May 19, 2022	50.42	51.28	50.42	50.84
4037	AMEX	IAT	Wed, May 18, 2022	51.91	52.14	50.90	51.15
4036	AMEX	IAT	Tue, May 17, 2022	51.67	52.60	51.49	52.51
4035	AMEX	IAT	Mon, May 16, 2022	51.21	51.31	50.28	50.64
4034	AMEX	IAT	Fri, May 13, 2022	51.60	51.92	50.87	51.29
4033	AMEX	IAT	Thu, May 12, 2022	50.66	51.35	49.92	50.99
4032	AMEX	IAT	Wed, May 11, 2022	51.96	53.14	50.95	50.97
4031	AMEX	IAT	Tue, May 10, 2022	52.96	53.36	51.04	52.02
4030	AMEX	IAT	Mon, May 9, 2022	52.69	53.19	52.20	52.61
4029	AMEX	IAT	Fri, May 6, 2022	54.06	54.06	52.67	53.45
4028	AMEX	IAT	Thu, May 5, 2022	55.15	55.15	53.24	54.18
4027	AMEX	IAT	Wed, May 4, 2022	54.36	55.93	53.89	55.87
4026	AMEX	IAT	Tue, May 3, 2022	53.77	54.72	53.71	54.35
4025	AMEX	IAT	Mon, May 2, 2022	53.36	53.65	52.37	53.64
4024	AMEX	IAT	Fri, Apr 29, 2022	54.46	54.90	52.85	52.98
4023	AMEX	IAT	Thu, Apr 28, 2022	54.72	54.88	53.74	54.76
4022	AMEX	IAT	Wed, Apr 27, 2022	54.17	54.68	53.78	54.21
4021	AMEX	IAT	Tue, Apr 26, 2022	54.85	55.49	54.12	54.14
4020	AMEX	IAT	Mon, Apr 25, 2022	55.05	55.72	53.98	55.65
4019	AMEX	IAT	Fri, Apr 22, 2022	56.73	56.90	55.47	55.52
4018	AMEX	IAT	Thu, Apr 21, 2022	58.06	58.54	56.29	56.58
4017	AMEX	IAT	Wed, Apr 20, 2022	57.56	58.41	57.42	57.60
4016	AMEX	IAT	Tue, Apr 19, 2022	56.05	57.23	55.98	57.15
4015	AMEX	IAT	Mon, Apr 18, 2022	55.40	56.07	55.34	55.77
4014	AMEX	IAT	Thu, Apr 14, 2022	55.91	56.45	55.37	55.60
4013	AMEX	IAT	Wed, Apr 13, 2022	55.02	55.88	54.80	55.86
4012	AMEX	IAT	Tue, Apr 12, 2022	56.43	57.05	55.18	55.55
4011	AMEX	IAT	Mon, Apr 11, 2022	56.15	57.49	56.08	56.42
4010	AMEX	IAT	Fri, Apr 8, 2022	56.27	56.83	55.84	56.34
4009	AMEX	IAT	Thu, Apr 7, 2022	56.71	56.93	55.37	56.12
4008	AMEX	IAT	Wed, Apr 6, 2022	57.20	57.20	56.58	56.69
4007	AMEX	IAT	Tue, Apr 5, 2022	57.77	58.35	57.35	57.43
4006	AMEX	IAT	Mon, Apr 4, 2022	57.90	58.21	56.88	57.89
4005	AMEX	IAT	Fri, Apr 1, 2022	59.59	59.63	57.76	57.96
4004	AMEX	IAT	Thu, Mar 31, 2022	60.30	60.72	58.92	58.92
4003	AMEX	IAT	Wed, Mar 30, 2022	62.28	62.28	59.99	60.48
4002	AMEX	IAT	Tue, Mar 29, 2022	62.33	62.89	61.69	62.20
4001	AMEX	IAT	Mon, Mar 28, 2022	61.96	61.96	60.52	61.43
4000	AMEX	IAT	Fri, Mar 25, 2022	61.31	62.27	61.21	62.16
3999	AMEX	IAT	Thu, Mar 24, 2022	61.23	61.42	60.51	61.06
3998	AMEX	IAT	Wed, Mar 23, 2022	62.27	62.47	60.84	60.65
3997	AMEX	IAT	Tue, Mar 22, 2022	62.34	63.37	62.34	62.75
3996	AMEX	IAT	Mon, Mar 21, 2022	62.17	62.61	60.97	61.54
3995	AMEX	IAT	Fri, Mar 18, 2022	61.59	61.96	60.45	61.76
3994	AMEX	IAT	Thu, Mar 17, 2022	61.50	61.88	60.54	61.86
3993	AMEX	IAT	Wed, Mar 16, 2022	61.02	62.44	60.98	62.26
3992	AMEX	IAT	Tue, Mar 15, 2022	60.23	60.47	59.27	60.09
3991	AMEX	IAT	Mon, Mar 14, 2022	60.02	60.97	59.37	59.75
3990	AMEX	IAT	Fri, Mar 11, 2022	60.01	60.76	59.00	59.05
3989	AMEX	IAT	Thu, Mar 10, 2022	59.19	60.03	58.81	59.53
3988	AMEX	IAT	Wed, Mar 9, 2022	59.70	60.65	59.69	59.98
3987	AMEX	IAT	Tue, Mar 8, 2022	58.14	59.67	57.36	57.91
3986	AMEX	IAT	Mon, Mar 7, 2022	59.73	60.12	57.40	57.43
3985	AMEX	IAT	Fri, Mar 4, 2022	61.16	61.16	59.44	60.21
3984	AMEX	IAT	Thu, Mar 3, 2022	63.02	63.20	61.85	62.44
3983	AMEX	IAT	Wed, Mar 2, 2022	60.80	63.22	60.80	62.78
3982	AMEX	IAT	Tue, Mar 1, 2022	63.57	63.57	59.62	60.05
3981	AMEX	IAT	Mon, Feb 28, 2022	62.80	64.26	62.57	64.07
3980	AMEX	IAT	Fri, Feb 25, 2022	61.87	64.37	61.85	64.24
3979	AMEX	IAT	Thu, Feb 24, 2022	60.13	61.44	59.23	61.24
3978	AMEX	IAT	Wed, Feb 23, 2022	64.51	64.66	62.28	62.50
3977	AMEX	IAT	Tue, Feb 22, 2022	64.05	64.53	63.36	63.91
3976	AMEX	IAT	Fri, Feb 18, 2022	63.88	64.70	63.70	63.86
3975	AMEX	IAT	Thu, Feb 17, 2022	65.48	65.51	63.89	64.02
3974	AMEX	IAT	Wed, Feb 16, 2022	65.45	66.43	65.23	66.14
3973	AMEX	IAT	Tue, Feb 15, 2022	65.32	65.94	65.14	65.86
3972	AMEX	IAT	Mon, Feb 14, 2022	65.27	65.58	63.76	64.38
3971	AMEX	IAT	Fri, Feb 11, 2022	65.36	66.67	64.57	65.06
3970	AMEX	IAT	Thu, Feb 10, 2022	65.96	67.14	65.54	65.81
3969	AMEX	IAT	Wed, Feb 9, 2022	66.52	66.61	65.91	66.07
3968	AMEX	IAT	Tue, Feb 8, 2022	65.66	66.45	65.55	66.33
3967	AMEX	IAT	Mon, Feb 7, 2022	64.92	65.36	64.48	64.95
3966	AMEX	IAT	Fri, Feb 4, 2022	64.10	65.26	63.90	64.79
3965	AMEX	IAT	Thu, Feb 3, 2022	64.40	65.00	63.57	63.71
3964	AMEX	IAT	Wed, Feb 2, 2022	64.17	64.51	63.50	64.38
3963	AMEX	IAT	Tue, Feb 1, 2022	62.77	64.22	62.44	64.12
3962	AMEX	IAT	Mon, Jan 31, 2022	62.06	62.93	61.15	62.77
3961	AMEX	IAT	Fri, Jan 28, 2022	61.79	62.52	61.08	62.49
3960	AMEX	IAT	Thu, Jan 27, 2022	63.43	64.30	61.48	61.94
3959	AMEX	IAT	Wed, Jan 26, 2022	63.62	64.10	61.76	62.76
3958	AMEX	IAT	Tue, Jan 25, 2022	62.26	63.46	60.99	62.81
3957	AMEX	IAT	Mon, Jan 24, 2022	60.71	63.00	59.82	62.85
3956	AMEX	IAT	Fri, Jan 21, 2022	63.66	63.66	61.71	61.91
3955	AMEX	IAT	Thu, Jan 20, 2022	65.31	66.17	63.80	63.92
3954	AMEX	IAT	Wed, Jan 19, 2022	68.03	68.13	65.38	65.40
3953	AMEX	IAT	Tue, Jan 18, 2022	69.28	69.50	67.73	67.95
3952	AMEX	IAT	Fri, Jan 14, 2022	68.26	69.29	67.63	69.28
3951	AMEX	IAT	Thu, Jan 13, 2022	69.02	69.71	68.85	69.06
3950	AMEX	IAT	Wed, Jan 12, 2022	68.60	69.16	68.35	68.78
3949	AMEX	IAT	Tue, Jan 11, 2022	68.27	68.46	67.16	68.44
3948	AMEX	IAT	Mon, Jan 10, 2022	68.39	68.84	67.00	67.82
3947	AMEX	IAT	Fri, Jan 7, 2022	67.44	68.18	66.98	68.05
3946	AMEX	IAT	Thu, Jan 6, 2022	65.41	67.29	65.37	67.23
3945	AMEX	IAT	Wed, Jan 5, 2022	65.47	65.90	64.57	64.59
3944	AMEX	IAT	Tue, Jan 4, 2022	63.86	65.59	63.86	65.08
3943	AMEX	IAT	Mon, Jan 3, 2022	62.32	63.44	62.32	63.09
3942	AMEX	IAT	Fri, Dec 31, 2021	61.66	62.07	61.61	61.76
3941	AMEX	IAT	Thu, Dec 30, 2021	62.21	62.67	61.77	61.81
3940	AMEX	IAT	Wed, Dec 29, 2021	62.17	62.26	61.69	62.03
3939	AMEX	IAT	Tue, Dec 28, 2021	61.77	62.33	61.77	61.91
3938	AMEX	IAT	Mon, Dec 27, 2021	61.20	61.91	60.84	61.88
3937	AMEX	IAT	Thu, Dec 23, 2021	61.10	61.72	61.06	61.07
3936	AMEX	IAT	Wed, Dec 22, 2021	60.30	60.74	60.00	60.71
3935	AMEX	IAT	Tue, Dec 21, 2021	59.44	60.54	59.44	60.37
3934	AMEX	IAT	Mon, Dec 20, 2021	58.92	59.01	57.56	58.66
3933	AMEX	IAT	Fri, Dec 17, 2021	61.58	61.58	59.54	59.94
3932	AMEX	IAT	Thu, Dec 16, 2021	62.07	62.91	61.58	61.71
3931	AMEX	IAT	Wed, Dec 15, 2021	61.48	61.72	60.52	61.33
3930	AMEX	IAT	Tue, Dec 14, 2021	60.55	61.81	60.55	61.05
3929	AMEX	IAT	Mon, Dec 13, 2021	61.80	61.80	60.41	60.43
3928	AMEX	IAT	Fri, Dec 10, 2021	62.80	62.89	61.79	61.99
3927	AMEX	IAT	Thu, Dec 9, 2021	62.43	63.00	62.13	62.43
3926	AMEX	IAT	Wed, Dec 8, 2021	63.38	63.53	62.65	62.76
3925	AMEX	IAT	Tue, Dec 7, 2021	63.10	63.57	62.85	63.13
3924	AMEX	IAT	Mon, Dec 6, 2021	61.92	63.19	61.67	62.39
3923	AMEX	IAT	Fri, Dec 3, 2021	62.85	62.85	60.53	61.01
3922	AMEX	IAT	Thu, Dec 2, 2021	61.14	63.02	60.82	62.66
3921	AMEX	IAT	Wed, Dec 1, 2021	62.46	63.27	60.48	60.48
3920	AMEX	IAT	Tue, Nov 30, 2021	62.01	62.41	61.12	61.26
3919	AMEX	IAT	Mon, Nov 29, 2021	63.85	64.00	62.53	63.06
3918	AMEX	IAT	Fri, Nov 26, 2021	63.26	63.31	61.86	62.69
3917	AMEX	IAT	Wed, Nov 24, 2021	65.65	66.18	65.33	65.71
3916	AMEX	IAT	Tue, Nov 23, 2021	65.40	65.89	65.01	65.82
3915	AMEX	IAT	Mon, Nov 22, 2021	64.67	65.62	64.40	64.91
3914	AMEX	IAT	Fri, Nov 19, 2021	63.91	64.13	62.92	63.78
3913	AMEX	IAT	Thu, Nov 18, 2021	65.00	65.13	64.20	64.61
3912	AMEX	IAT	Wed, Nov 17, 2021	65.51	65.51	64.51	64.93
3911	AMEX	IAT	Tue, Nov 16, 2021	65.53	65.99	65.12	65.61
3910	AMEX	IAT	Mon, Nov 15, 2021	65.26	65.65	65.13	65.41
3909	AMEX	IAT	Fri, Nov 12, 2021	65.37	65.53	64.57	65.07
3908	AMEX	IAT	Thu, Nov 11, 2021	65.30	65.71	65.13	65.39
3907	AMEX	IAT	Wed, Nov 10, 2021	65.37	65.71	65.08	65.12
3906	AMEX	IAT	Tue, Nov 9, 2021	64.85	65.31	64.61	65.18
3905	AMEX	IAT	Mon, Nov 8, 2021	65.67	65.85	64.93	65.36
3904	AMEX	IAT	Fri, Nov 5, 2021	65.46	65.89	64.81	65.21
3903	AMEX	IAT	Thu, Nov 4, 2021	66.02	66.02	64.34	64.85
3902	AMEX	IAT	Wed, Nov 3, 2021	64.63	66.37	64.63	66.11
3901	AMEX	IAT	Tue, Nov 2, 2021	64.97	65.25	64.66	64.85
3900	AMEX	IAT	Mon, Nov 1, 2021	64.40	65.03	64.39	65.03
3899	AMEX	IAT	Fri, Oct 29, 2021	64.37	64.56	63.76	63.89
3898	AMEX	IAT	Thu, Oct 28, 2021	63.83	64.27	63.66	64.27
3897	AMEX	IAT	Wed, Oct 27, 2021	65.15	65.15	63.54	63.54
3896	AMEX	IAT	Tue, Oct 26, 2021	66.20	66.20	65.44	65.60
3895	AMEX	IAT	Mon, Oct 25, 2021	66.47	66.56	65.88	65.99
3894	AMEX	IAT	Fri, Oct 22, 2021	65.28	66.31	65.25	66.11
3893	AMEX	IAT	Thu, Oct 21, 2021	65.53	65.69	64.66	65.11
3892	AMEX	IAT	Wed, Oct 20, 2021	63.77	65.45	63.61	65.44
3891	AMEX	IAT	Tue, Oct 19, 2021	63.59	63.85	63.18	63.82
3890	AMEX	IAT	Mon, Oct 18, 2021	62.64	63.67	62.64	63.19
3889	AMEX	IAT	Fri, Oct 15, 2021	63.19	63.48	62.44	62.93
3888	AMEX	IAT	Thu, Oct 14, 2021	62.75	62.82	62.02	62.79
3887	AMEX	IAT	Wed, Oct 13, 2021	62.33	62.33	60.84	62.15
3886	AMEX	IAT	Tue, Oct 12, 2021	62.28	62.60	61.99	62.36
3885	AMEX	IAT	Mon, Oct 11, 2021	63.45	63.64	62.38	62.38
3884	AMEX	IAT	Fri, Oct 8, 2021	62.58	63.22	62.44	63.01
3883	AMEX	IAT	Thu, Oct 7, 2021	62.87	63.11	62.45	62.63
3882	AMEX	IAT	Wed, Oct 6, 2021	61.92	62.18	60.78	62.16
3881	AMEX	IAT	Tue, Oct 5, 2021	62.28	62.89	61.89	62.40
3880	AMEX	IAT	Mon, Oct 4, 2021	61.90	62.85	61.61	61.95
3879	AMEX	IAT	Fri, Oct 1, 2021	60.78	62.39	60.63	61.99
3878	AMEX	IAT	Thu, Sep 30, 2021	61.74	61.84	60.51	60.56
3877	AMEX	IAT	Wed, Sep 29, 2021	61.23	61.64	60.79	61.43
3876	AMEX	IAT	Tue, Sep 28, 2021	61.96	62.26	60.97	61.06
3875	AMEX	IAT	Mon, Sep 27, 2021	60.28	61.98	60.28	61.75
3874	AMEX	IAT	Fri, Sep 24, 2021	58.91	59.91	58.91	59.64
3873	AMEX	IAT	Thu, Sep 23, 2021	57.98	59.65	57.98	59.04
3872	AMEX	IAT	Wed, Sep 22, 2021	56.97	57.80	56.95	57.26
3871	AMEX	IAT	Tue, Sep 21, 2021	56.64	56.84	55.93	56.31
3870	AMEX	IAT	Mon, Sep 20, 2021	56.29	56.33	55.35	56.29
3869	AMEX	IAT	Fri, Sep 17, 2021	58.04	58.46	57.79	57.86
3868	AMEX	IAT	Thu, Sep 16, 2021	58.45	58.78	57.72	57.99
3867	AMEX	IAT	Wed, Sep 15, 2021	57.21	58.29	57.21	58.11
3866	AMEX	IAT	Tue, Sep 14, 2021	58.50	58.73	56.84	57.09
3865	AMEX	IAT	Mon, Sep 13, 2021	57.89	58.52	57.69	58.34
3864	AMEX	IAT	Fri, Sep 10, 2021	58.07	58.17	57.28	57.33
3863	AMEX	IAT	Thu, Sep 9, 2021	57.38	58.30	57.38	57.68
3862	AMEX	IAT	Wed, Sep 8, 2021	57.62	57.90	57.17	57.42
3861	AMEX	IAT	Tue, Sep 7, 2021	58.23	58.89	57.84	57.86
3860	AMEX	IAT	Fri, Sep 3, 2021	58.32	58.41	57.77	57.99
3859	AMEX	IAT	Thu, Sep 2, 2021	57.95	58.58	57.80	58.19
3858	AMEX	IAT	Wed, Sep 1, 2021	58.61	58.61	57.60	57.87
3857	AMEX	IAT	Tue, Aug 31, 2021	58.18	58.77	57.87	58.47
3856	AMEX	IAT	Mon, Aug 30, 2021	59.54	59.54	58.14	58.16
3855	AMEX	IAT	Fri, Aug 27, 2021	58.32	59.53	58.32	59.43
3854	AMEX	IAT	Thu, Aug 26, 2021	59.05	59.25	58.14	58.17
3853	AMEX	IAT	Wed, Aug 25, 2021	58.28	59.43	58.22	58.91
3852	AMEX	IAT	Tue, Aug 24, 2021	57.65	58.18	57.65	58.08
3851	AMEX	IAT	Mon, Aug 23, 2021	57.18	57.69	57.18	57.47
3850	AMEX	IAT	Fri, Aug 20, 2021	56.21	56.90	56.07	56.90
3849	AMEX	IAT	Thu, Aug 19, 2021	56.22	56.86	55.80	56.22
3848	AMEX	IAT	Wed, Aug 18, 2021	57.31	58.02	56.89	56.95
3847	AMEX	IAT	Tue, Aug 17, 2021	57.92	58.34	56.84	57.52
3846	AMEX	IAT	Mon, Aug 16, 2021	58.24	58.49	57.61	58.45
3845	AMEX	IAT	Fri, Aug 13, 2021	59.59	59.75	58.62	58.71
3844	AMEX	IAT	Thu, Aug 12, 2021	59.70	59.75	59.13	59.45
3843	AMEX	IAT	Wed, Aug 11, 2021	58.67	59.62	58.21	59.58
3842	AMEX	IAT	Tue, Aug 10, 2021	57.83	58.71	57.63	58.55
3841	AMEX	IAT	Mon, Aug 9, 2021	57.93	58.57	57.46	57.98
3840	AMEX	IAT	Fri, Aug 6, 2021	57.56	58.58	57.56	58.13
3839	AMEX	IAT	Thu, Aug 5, 2021	56.21	56.78	56.21	56.77
3838	AMEX	IAT	Wed, Aug 4, 2021	55.71	56.53	55.55	55.83
3837	AMEX	IAT	Tue, Aug 3, 2021	55.66	56.57	54.61	56.40
3836	AMEX	IAT	Mon, Aug 2, 2021	55.94	57.11	55.31	55.35
3835	AMEX	IAT	Fri, Jul 30, 2021	56.37	56.90	55.55	55.74
3834	AMEX	IAT	Thu, Jul 29, 2021	56.64	57.03	56.06	56.59
3833	AMEX	IAT	Wed, Jul 28, 2021	56.09	56.73	55.33	56.17
3832	AMEX	IAT	Tue, Jul 27, 2021	55.50	56.22	55.00	55.88
3831	AMEX	IAT	Mon, Jul 26, 2021	55.52	56.45	55.52	56.02
3830	AMEX	IAT	Fri, Jul 23, 2021	56.07	56.43	55.41	55.68
3829	AMEX	IAT	Thu, Jul 22, 2021	56.28	56.28	55.12	55.38
3828	AMEX	IAT	Wed, Jul 21, 2021	55.78	56.81	55.78	56.41
3827	AMEX	IAT	Tue, Jul 20, 2021	53.62	56.20	53.62	55.37
3826	AMEX	IAT	Mon, Jul 19, 2021	54.50	54.99	53.41	53.73
3825	AMEX	IAT	Fri, Jul 16, 2021	58.13	58.13	55.80	55.95
3824	AMEX	IAT	Thu, Jul 15, 2021	56.43	58.12	56.14	57.71
3823	AMEX	IAT	Wed, Jul 14, 2021	57.04	57.84	56.15	56.89
3822	AMEX	IAT	Tue, Jul 13, 2021	57.99	57.99	56.77	57.11
3821	AMEX	IAT	Mon, Jul 12, 2021	56.99	58.19	56.41	57.97
3820	AMEX	IAT	Fri, Jul 9, 2021	56.11	57.51	56.11	57.49
3819	AMEX	IAT	Thu, Jul 8, 2021	55.04	55.79	54.60	55.17
3818	AMEX	IAT	Wed, Jul 7, 2021	55.93	56.66	55.77	56.16
3817	AMEX	IAT	Tue, Jul 6, 2021	57.76	57.76	56.05	56.43
3816	AMEX	IAT	Fri, Jul 2, 2021	58.21	58.21	57.65	57.98
3815	AMEX	IAT	Thu, Jul 1, 2021	57.82	58.31	57.59	58.24
3814	AMEX	IAT	Wed, Jun 30, 2021	57.21	57.82	57.21	57.53
3813	AMEX	IAT	Tue, Jun 29, 2021	58.17	58.62	57.17	57.42
3812	AMEX	IAT	Mon, Jun 28, 2021	58.68	58.68	57.41	57.72
3811	AMEX	IAT	Fri, Jun 25, 2021	58.17	59.00	57.87	58.84
3810	AMEX	IAT	Thu, Jun 24, 2021	57.32	58.00	56.86	57.79
3809	AMEX	IAT	Wed, Jun 23, 2021	56.87	57.40	56.76	57.03
3808	AMEX	IAT	Tue, Jun 22, 2021	56.77	57.12	56.06	56.79
3807	AMEX	IAT	Mon, Jun 21, 2021	55.48	56.81	55.48	56.79
3806	AMEX	IAT	Fri, Jun 18, 2021	55.67	55.88	54.73	54.96
3805	AMEX	IAT	Thu, Jun 17, 2021	59.93	59.93	56.40	56.49
3804	AMEX	IAT	Wed, Jun 16, 2021	58.73	59.86	57.94	59.50
3803	AMEX	IAT	Tue, Jun 15, 2021	58.33	59.27	58.06	58.96
3802	AMEX	IAT	Mon, Jun 14, 2021	59.39	59.43	57.89	58.24
3801	AMEX	IAT	Fri, Jun 11, 2021	59.31	59.74	59.04	59.35
3800	AMEX	IAT	Thu, Jun 10, 2021	60.88	60.96	59.10	59.10
3799	AMEX	IAT	Wed, Jun 9, 2021	61.07	61.07	60.45	60.20
3798	AMEX	IAT	Tue, Jun 8, 2021	61.27	61.62	60.47	61.50
3797	AMEX	IAT	Mon, Jun 7, 2021	61.87	61.87	61.30	61.53
3796	AMEX	IAT	Fri, Jun 4, 2021	61.84	61.87	60.95	61.59
3795	AMEX	IAT	Thu, Jun 3, 2021	61.60	62.37	61.45	61.79
3794	AMEX	IAT	Wed, Jun 2, 2021	62.25	62.26	61.54	61.71
3793	AMEX	IAT	Tue, Jun 1, 2021	62.25	62.58	61.88	62.14
3792	AMEX	IAT	Fri, May 28, 2021	61.91	61.91	60.96	61.81
3791	AMEX	IAT	Thu, May 27, 2021	61.49	61.88	61.31	61.75
3790	AMEX	IAT	Wed, May 26, 2021	60.35	60.88	59.95	60.74
3789	AMEX	IAT	Tue, May 25, 2021	61.32	61.98	60.16	60.18
3788	AMEX	IAT	Mon, May 24, 2021	61.61	61.61	60.93	61.27
3787	AMEX	IAT	Fri, May 21, 2021	60.84	61.79	60.84	61.36
3786	AMEX	IAT	Thu, May 20, 2021	60.76	60.93	59.94	60.53
3785	AMEX	IAT	Wed, May 19, 2021	60.65	60.88	59.64	60.84
3784	AMEX	IAT	Tue, May 18, 2021	62.58	62.90	61.44	61.48
3783	AMEX	IAT	Mon, May 17, 2021	62.21	62.69	61.85	62.64
3782	AMEX	IAT	Fri, May 14, 2021	61.70	62.56	61.40	62.45
3781	AMEX	IAT	Thu, May 13, 2021	59.53	61.72	59.50	61.37
3780	AMEX	IAT	Wed, May 12, 2021	61.58	62.05	59.49	59.60
3779	AMEX	IAT	Tue, May 11, 2021	60.94	62.17	60.52	61.02
3778	AMEX	IAT	Mon, May 10, 2021	62.47	62.94	61.60	61.61
3777	AMEX	IAT	Fri, May 7, 2021	60.82	62.06	60.38	62.04
3776	AMEX	IAT	Thu, May 6, 2021	61.38	61.75	60.61	61.70
3775	AMEX	IAT	Wed, May 5, 2021	61.09	61.58	60.26	61.22
3774	AMEX	IAT	Tue, May 4, 2021	59.46	60.89	58.97	60.89
3773	AMEX	IAT	Mon, May 3, 2021	60.47	60.53	59.43	59.83
3772	AMEX	IAT	Fri, Apr 30, 2021	60.03	60.60	59.61	59.61
3771	AMEX	IAT	Thu, Apr 29, 2021	60.09	60.74	59.93	60.45
3770	AMEX	IAT	Wed, Apr 28, 2021	59.43	59.74	59.28	59.50
3769	AMEX	IAT	Tue, Apr 27, 2021	58.81	59.31	58.63	59.23
3768	AMEX	IAT	Mon, Apr 26, 2021	58.47	59.31	58.47	58.72
3767	AMEX	IAT	Fri, Apr 23, 2021	56.21	58.47	56.20	58.12
3766	AMEX	IAT	Thu, Apr 22, 2021	57.17	57.17	56.18	56.18
3765	AMEX	IAT	Wed, Apr 21, 2021	55.50	57.13	55.19	57.07
3764	AMEX	IAT	Tue, Apr 20, 2021	57.29	57.29	55.48	55.71
3763	AMEX	IAT	Mon, Apr 19, 2021	57.98	58.56	57.54	57.69
3762	AMEX	IAT	Fri, Apr 16, 2021	57.71	58.29	57.67	58.03
3761	AMEX	IAT	Thu, Apr 15, 2021	58.11	58.11	56.23	57.27
3760	AMEX	IAT	Wed, Apr 14, 2021	57.14	58.43	57.01	57.95
3759	AMEX	IAT	Tue, Apr 13, 2021	58.00	58.00	56.86	57.17
3758	AMEX	IAT	Mon, Apr 12, 2021	57.93	58.42	57.93	58.26
3757	AMEX	IAT	Fri, Apr 9, 2021	57.70	57.95	57.33	57.83
3756	AMEX	IAT	Thu, Apr 8, 2021	57.20	57.35	56.12	57.22
3755	AMEX	IAT	Wed, Apr 7, 2021	57.31	57.70	56.91	57.27
3754	AMEX	IAT	Tue, Apr 6, 2021	57.09	57.58	56.74	57.17
3753	AMEX	IAT	Mon, Apr 5, 2021	57.85	58.17	56.98	57.35
3752	AMEX	IAT	Thu, Apr 1, 2021	56.43	57.12	56.30	57.12
3751	AMEX	IAT	Wed, Mar 31, 2021	57.22	57.45	56.59	56.67
3750	AMEX	IAT	Tue, Mar 30, 2021	56.39	57.57	56.39	57.24
3749	AMEX	IAT	Mon, Mar 29, 2021	56.86	57.00	55.38	55.96
3748	AMEX	IAT	Fri, Mar 26, 2021	57.32	57.86	56.85	57.68
3747	AMEX	IAT	Thu, Mar 25, 2021	54.59	56.74	54.24	56.53
3746	AMEX	IAT	Wed, Mar 24, 2021	55.75	56.61	55.02	54.84
3745	AMEX	IAT	Tue, Mar 23, 2021	55.99	56.47	54.88	55.10
3744	AMEX	IAT	Mon, Mar 22, 2021	57.74	57.74	56.14	56.55
3743	AMEX	IAT	Fri, Mar 19, 2021	58.48	58.78	57.11	58.07
3742	AMEX	IAT	Thu, Mar 18, 2021	59.02	60.79	58.58	58.90
3741	AMEX	IAT	Wed, Mar 17, 2021	58.29	58.84	57.68	58.27
3740	AMEX	IAT	Tue, Mar 16, 2021	58.17	58.17	57.08	57.81
3739	AMEX	IAT	Mon, Mar 15, 2021	59.49	59.49	57.96	58.61
3738	AMEX	IAT	Fri, Mar 12, 2021	58.88	59.44	58.78	59.28
3737	AMEX	IAT	Thu, Mar 11, 2021	57.82	58.46	57.29	58.10
3736	AMEX	IAT	Wed, Mar 10, 2021	56.98	58.00	56.98	57.95
3735	AMEX	IAT	Tue, Mar 9, 2021	57.75	57.75	55.95	56.80
3734	AMEX	IAT	Mon, Mar 8, 2021	57.43	58.91	57.11	58.12
3733	AMEX	IAT	Fri, Mar 5, 2021	56.51	56.99	54.59	56.78
3732	AMEX	IAT	Thu, Mar 4, 2021	56.09	56.59	54.34	55.34
3731	AMEX	IAT	Wed, Mar 3, 2021	55.93	57.29	55.93	56.05
3730	AMEX	IAT	Tue, Mar 2, 2021	56.11	56.29	55.58	55.63
3729	AMEX	IAT	Mon, Mar 1, 2021	55.55	56.56	55.44	56.21
3728	AMEX	IAT	Fri, Feb 26, 2021	55.65	55.68	54.09	54.43
3727	AMEX	IAT	Thu, Feb 25, 2021	58.19	58.19	55.83	55.94
3726	AMEX	IAT	Wed, Feb 24, 2021	56.13	57.75	56.13	57.55
3725	AMEX	IAT	Tue, Feb 23, 2021	55.72	56.04	55.21	55.90
3724	AMEX	IAT	Mon, Feb 22, 2021	54.24	55.62	54.24	55.34
3723	AMEX	IAT	Fri, Feb 19, 2021	53.02	54.44	53.02	54.30
3722	AMEX	IAT	Thu, Feb 18, 2021	52.80	53.12	52.23	52.79
3721	AMEX	IAT	Wed, Feb 17, 2021	53.12	53.63	52.76	53.18
3720	AMEX	IAT	Tue, Feb 16, 2021	52.40	53.53	52.22	53.30
3719	AMEX	IAT	Fri, Feb 12, 2021	51.00	51.90	50.94	51.67
3718	AMEX	IAT	Thu, Feb 11, 2021	51.48	51.67	50.50	51.08
3717	AMEX	IAT	Wed, Feb 10, 2021	51.60	52.01	51.12	51.37
3716	AMEX	IAT	Tue, Feb 9, 2021	50.83	51.37	50.48	51.31
3715	AMEX	IAT	Mon, Feb 8, 2021	50.35	50.94	50.18	50.91
3714	AMEX	IAT	Fri, Feb 5, 2021	50.51	50.72	49.87	50.03
3713	AMEX	IAT	Thu, Feb 4, 2021	48.87	50.28	48.87	50.15
3712	AMEX	IAT	Wed, Feb 3, 2021	48.14	48.66	47.95	48.63
3711	AMEX	IAT	Tue, Feb 2, 2021	47.36	48.35	47.18	48.03
3710	AMEX	IAT	Mon, Feb 1, 2021	46.35	46.80	45.95	46.75
3709	AMEX	IAT	Fri, Jan 29, 2021	47.19	47.44	45.90	46.03
3708	AMEX	IAT	Thu, Jan 28, 2021	46.94	47.46	46.89	47.19
3707	AMEX	IAT	Wed, Jan 27, 2021	47.05	47.12	46.24	46.33
3706	AMEX	IAT	Tue, Jan 26, 2021	48.90	48.99	48.04	48.05
3705	AMEX	IAT	Mon, Jan 25, 2021	48.52	48.77	47.70	48.71
3704	AMEX	IAT	Fri, Jan 22, 2021	48.18	49.18	48.18	49.06
3703	AMEX	IAT	Thu, Jan 21, 2021	49.55	49.56	48.51	48.72
3702	AMEX	IAT	Wed, Jan 20, 2021	50.13	50.13	49.15	49.51
3701	AMEX	IAT	Tue, Jan 19, 2021	50.16	50.25	49.72	50.15
3700	AMEX	IAT	Fri, Jan 15, 2021	50.20	50.33	49.50	49.86
3699	AMEX	IAT	Thu, Jan 14, 2021	50.49	51.18	50.43	50.98
3698	AMEX	IAT	Wed, Jan 13, 2021	50.41	50.41	49.64	50.18
3697	AMEX	IAT	Tue, Jan 12, 2021	49.98	50.70	49.81	50.49
3696	AMEX	IAT	Mon, Jan 11, 2021	48.59	49.75	48.33	49.72
3695	AMEX	IAT	Fri, Jan 8, 2021	49.94	49.94	48.37	49.19
3694	AMEX	IAT	Thu, Jan 7, 2021	49.37	50.29	49.27	49.76
3693	AMEX	IAT	Wed, Jan 6, 2021	46.69	49.11	46.69	48.61
3692	AMEX	IAT	Tue, Jan 5, 2021	44.92	45.79	44.83	45.41
3691	AMEX	IAT	Mon, Jan 4, 2021	45.71	45.71	44.35	45.07
3690	AMEX	IAT	Thu, Dec 31, 2020	44.82	45.42	44.58	45.34
3689	AMEX	IAT	Wed, Dec 30, 2020	44.53	45.02	44.53	44.91
3688	AMEX	IAT	Tue, Dec 29, 2020	45.08	45.16	44.24	44.38
3687	AMEX	IAT	Mon, Dec 28, 2020	45.12	45.44	44.73	45.01
3686	AMEX	IAT	Thu, Dec 24, 2020	44.99	45.00	44.27	44.72
3685	AMEX	IAT	Wed, Dec 23, 2020	43.97	45.06	43.97	44.95
3684	AMEX	IAT	Tue, Dec 22, 2020	44.00	44.19	43.62	43.64
3683	AMEX	IAT	Mon, Dec 21, 2020	43.68	44.09	43.19	43.88
3682	AMEX	IAT	Fri, Dec 18, 2020	44.27	44.27	43.29	43.61
3681	AMEX	IAT	Thu, Dec 17, 2020	44.32	44.32	43.71	44.17
3680	AMEX	IAT	Wed, Dec 16, 2020	44.27	44.36	43.82	44.29
3679	AMEX	IAT	Tue, Dec 15, 2020	43.64	44.13	43.35	44.07
3678	AMEX	IAT	Mon, Dec 14, 2020	44.45	44.55	43.20	43.31
3677	AMEX	IAT	Fri, Dec 11, 2020	44.20	44.41	43.82	43.80
3676	AMEX	IAT	Thu, Dec 10, 2020	44.00	44.70	44.00	44.67
3675	AMEX	IAT	Wed, Dec 9, 2020	44.38	44.81	44.18	44.42
3674	AMEX	IAT	Tue, Dec 8, 2020	43.76	44.35	43.76	44.16
3673	AMEX	IAT	Mon, Dec 7, 2020	44.14	44.32	43.67	44.19
3672	AMEX	IAT	Fri, Dec 4, 2020	44.18	44.53	43.95	44.46
3671	AMEX	IAT	Thu, Dec 3, 2020	43.67	44.07	43.25	43.74
3670	AMEX	IAT	Wed, Dec 2, 2020	42.91	43.75	42.78	43.62
3669	AMEX	IAT	Tue, Dec 1, 2020	43.06	43.46	42.92	43.08
3668	AMEX	IAT	Mon, Nov 30, 2020	43.22	43.38	42.01	42.10
3667	AMEX	IAT	Fri, Nov 27, 2020	43.89	43.89	43.12	43.38
3666	AMEX	IAT	Wed, Nov 25, 2020	44.03	44.04	43.37	43.87
3665	AMEX	IAT	Tue, Nov 24, 2020	43.24	44.44	43.24	44.41
3664	AMEX	IAT	Mon, Nov 23, 2020	42.23	42.57	42.02	42.39
3663	AMEX	IAT	Fri, Nov 20, 2020	41.98	41.98	41.42	41.66
3662	AMEX	IAT	Thu, Nov 19, 2020	41.88	42.16	41.39	42.11
3661	AMEX	IAT	Wed, Nov 18, 2020	42.85	43.25	42.06	42.07
3660	AMEX	IAT	Tue, Nov 17, 2020	42.11	42.71	41.56	42.61
3659	AMEX	IAT	Mon, Nov 16, 2020	42.77	43.04	42.26	42.80
3658	AMEX	IAT	Fri, Nov 13, 2020	40.66	41.53	40.66	41.31
3657	AMEX	IAT	Thu, Nov 12, 2020	40.75	40.77	39.78	40.34
3656	AMEX	IAT	Wed, Nov 11, 2020	42.53	42.53	40.94	41.41
3655	AMEX	IAT	Tue, Nov 10, 2020	42.20	42.62	41.72	42.28
3654	AMEX	IAT	Mon, Nov 9, 2020	40.13	42.84	40.13	42.05
3653	AMEX	IAT	Fri, Nov 6, 2020	38.19	38.19	36.70	36.89
3652	AMEX	IAT	Thu, Nov 5, 2020	36.42	38.06	36.42	37.87
3651	AMEX	IAT	Wed, Nov 4, 2020	37.55	37.55	36.04	36.22
3650	AMEX	IAT	Tue, Nov 3, 2020	38.28	38.82	38.21	38.61
3649	AMEX	IAT	Mon, Nov 2, 2020	37.08	37.71	36.53	37.53
3648	AMEX	IAT	Fri, Oct 30, 2020	35.71	36.57	35.67	36.53
3647	AMEX	IAT	Thu, Oct 29, 2020	35.14	36.17	34.62	35.97
3646	AMEX	IAT	Wed, Oct 28, 2020	35.01	35.77	34.98	35.19
3645	AMEX	IAT	Tue, Oct 27, 2020	36.98	36.98	35.83	35.85
3644	AMEX	IAT	Mon, Oct 26, 2020	37.26	37.30	36.60	37.09
3643	AMEX	IAT	Fri, Oct 23, 2020	37.78	38.21	37.31	37.87
3642	AMEX	IAT	Thu, Oct 22, 2020	35.98	37.55	35.98	37.52
3641	AMEX	IAT	Wed, Oct 21, 2020	36.04	36.30	35.93	35.99
3640	AMEX	IAT	Tue, Oct 20, 2020	35.76	36.72	35.76	36.04
3639	AMEX	IAT	Mon, Oct 19, 2020	35.86	36.14	35.37	35.43
3638	AMEX	IAT	Fri, Oct 16, 2020	35.84	35.94	35.22	35.71
3637	AMEX	IAT	Thu, Oct 15, 2020	34.88	35.71	34.62	35.70
3636	AMEX	IAT	Wed, Oct 14, 2020	35.45	35.93	35.01	35.01
3635	AMEX	IAT	Tue, Oct 13, 2020	36.41	36.42	35.38	35.51
3634	AMEX	IAT	Mon, Oct 12, 2020	36.16	36.64	36.07	36.57
3633	AMEX	IAT	Fri, Oct 9, 2020	36.67	36.77	35.87	36.15
3632	AMEX	IAT	Thu, Oct 8, 2020	36.06	36.50	35.95	36.47
3631	AMEX	IAT	Wed, Oct 7, 2020	35.38	36.28	35.38	35.93
3630	AMEX	IAT	Tue, Oct 6, 2020	35.35	36.25	34.73	34.82
3629	AMEX	IAT	Mon, Oct 5, 2020	34.25	35.05	34.25	35.04
3628	AMEX	IAT	Fri, Oct 2, 2020	32.19	33.96	32.19	33.84
3627	AMEX	IAT	Thu, Oct 1, 2020	32.86	33.07	32.50	32.90
3626	AMEX	IAT	Wed, Sep 30, 2020	32.30	33.05	32.30	32.74
3625	AMEX	IAT	Tue, Sep 29, 2020	32.58	32.58	31.72	32.22
3624	AMEX	IAT	Mon, Sep 28, 2020	32.17	32.87	32.15	32.63
3623	AMEX	IAT	Fri, Sep 25, 2020	30.93	31.65	30.82	31.58
3622	AMEX	IAT	Thu, Sep 24, 2020	31.08	31.75	30.65	31.07
3621	AMEX	IAT	Wed, Sep 23, 2020	31.84	32.45	30.98	31.00
3620	AMEX	IAT	Tue, Sep 22, 2020	32.92	33.24	31.93	31.72
3619	AMEX	IAT	Mon, Sep 21, 2020	33.55	33.89	32.56	32.94
3618	AMEX	IAT	Fri, Sep 18, 2020	34.61	34.72	34.22	34.40
3617	AMEX	IAT	Thu, Sep 17, 2020	34.35	34.81	34.30	34.57
3616	AMEX	IAT	Wed, Sep 16, 2020	34.48	35.39	34.26	34.92
3615	AMEX	IAT	Tue, Sep 15, 2020	35.12	35.12	34.22	34.39
3614	AMEX	IAT	Mon, Sep 14, 2020	34.22	35.23	34.14	34.97
3613	AMEX	IAT	Fri, Sep 11, 2020	33.52	34.05	33.34	33.97
3612	AMEX	IAT	Thu, Sep 10, 2020	34.32	34.66	33.48	33.53
3611	AMEX	IAT	Wed, Sep 9, 2020	34.59	34.59	33.85	34.12
3610	AMEX	IAT	Tue, Sep 8, 2020	35.10	35.10	33.97	34.24
3609	AMEX	IAT	Fri, Sep 4, 2020	35.61	36.09	34.88	35.58
3608	AMEX	IAT	Thu, Sep 3, 2020	35.24	36.34	34.71	34.84
3607	AMEX	IAT	Wed, Sep 2, 2020	34.64	35.18	34.35	35.04
3606	AMEX	IAT	Tue, Sep 1, 2020	34.34	34.92	33.98	34.62
3605	AMEX	IAT	Mon, Aug 31, 2020	34.99	34.99	34.46	34.48
3604	AMEX	IAT	Fri, Aug 28, 2020	35.29	35.29	34.85	35.07
3603	AMEX	IAT	Thu, Aug 27, 2020	34.22	35.22	34.21	35.02
3602	AMEX	IAT	Wed, Aug 26, 2020	34.85	34.85	34.21	34.21
3601	AMEX	IAT	Tue, Aug 25, 2020	35.14	35.44	34.49	34.86
3600	AMEX	IAT	Mon, Aug 24, 2020	33.67	34.73	33.47	34.73
3599	AMEX	IAT	Fri, Aug 21, 2020	33.42	33.83	33.20	33.39
3598	AMEX	IAT	Thu, Aug 20, 2020	33.83	33.94	33.41	33.59
3597	AMEX	IAT	Wed, Aug 19, 2020	34.34	34.80	34.06	34.23
3596	AMEX	IAT	Tue, Aug 18, 2020	35.08	35.08	34.16	34.21
3595	AMEX	IAT	Mon, Aug 17, 2020	35.59	35.59	34.98	35.07
3594	AMEX	IAT	Fri, Aug 14, 2020	35.10	36.00	34.87	35.68
3593	AMEX	IAT	Thu, Aug 13, 2020	35.77	35.85	35.22	35.34
3592	AMEX	IAT	Wed, Aug 12, 2020	37.03	37.03	35.44	36.00
3591	AMEX	IAT	Tue, Aug 11, 2020	36.18	37.10	36.09	36.23
3590	AMEX	IAT	Mon, Aug 10, 2020	35.12	35.91	35.12	35.40
3589	AMEX	IAT	Fri, Aug 7, 2020	33.63	35.01	33.40	34.99
3588	AMEX	IAT	Thu, Aug 6, 2020	33.80	34.19	33.66	33.84
3587	AMEX	IAT	Wed, Aug 5, 2020	33.70	34.03	33.56	33.96
3586	AMEX	IAT	Tue, Aug 4, 2020	33.55	33.63	33.16	33.35
3585	AMEX	IAT	Mon, Aug 3, 2020	33.83	33.97	33.30	33.64
3584	AMEX	IAT	Fri, Jul 31, 2020	33.73	33.74	33.07	33.71
3583	AMEX	IAT	Thu, Jul 30, 2020	33.79	33.87	32.95	33.83
3582	AMEX	IAT	Wed, Jul 29, 2020	33.32	34.60	33.08	34.54
3581	AMEX	IAT	Tue, Jul 28, 2020	33.21	33.64	33.16	33.28
3580	AMEX	IAT	Mon, Jul 27, 2020	34.11	34.11	33.22	33.43
3579	AMEX	IAT	Fri, Jul 24, 2020	34.31	34.78	34.13	34.20
3578	AMEX	IAT	Thu, Jul 23, 2020	33.55	34.53	33.55	34.31
3577	AMEX	IAT	Wed, Jul 22, 2020	33.62	33.83	33.23	33.64
3576	AMEX	IAT	Tue, Jul 21, 2020	32.77	33.96	32.75	33.88
3575	AMEX	IAT	Mon, Jul 20, 2020	32.59	32.79	32.33	32.37
3574	AMEX	IAT	Fri, Jul 17, 2020	33.79	33.79	32.82	32.84
3573	AMEX	IAT	Thu, Jul 16, 2020	33.22	34.33	32.96	33.67
3572	AMEX	IAT	Wed, Jul 15, 2020	33.01	33.77	32.81	33.63
3571	AMEX	IAT	Tue, Jul 14, 2020	32.43	32.70	31.71	32.06
3570	AMEX	IAT	Mon, Jul 13, 2020	32.72	33.13	31.85	32.64
3569	AMEX	IAT	Fri, Jul 10, 2020	30.64	32.23	30.64	32.20
3568	AMEX	IAT	Thu, Jul 9, 2020	31.87	31.87	30.53	30.74
3567	AMEX	IAT	Wed, Jul 8, 2020	31.84	32.29	31.34	31.92
3566	AMEX	IAT	Tue, Jul 7, 2020	32.64	32.64	31.74	31.86
3565	AMEX	IAT	Mon, Jul 6, 2020	33.37	33.96	32.74	33.02
3564	AMEX	IAT	Thu, Jul 2, 2020	33.51	34.00	32.49	32.59
3563	AMEX	IAT	Wed, Jul 1, 2020	33.97	33.97	32.63	32.69
3562	AMEX	IAT	Tue, Jun 30, 2020	32.82	34.05	32.82	33.82
3561	AMEX	IAT	Mon, Jun 29, 2020	32.66	33.42	32.48	33.06
3560	AMEX	IAT	Fri, Jun 26, 2020	33.53	33.53	32.14	32.22
3559	AMEX	IAT	Thu, Jun 25, 2020	33.04	34.39	32.99	34.30
3558	AMEX	IAT	Wed, Jun 24, 2020	34.50	34.50	33.14	33.24
3557	AMEX	IAT	Tue, Jun 23, 2020	35.77	36.18	35.05	35.07
3556	AMEX	IAT	Mon, Jun 22, 2020	34.96	35.53	34.62	35.17
3555	AMEX	IAT	Fri, Jun 19, 2020	36.52	36.52	34.65	35.30
3554	AMEX	IAT	Thu, Jun 18, 2020	35.12	36.32	35.03	35.70
3553	AMEX	IAT	Wed, Jun 17, 2020	36.66	36.75	35.55	35.61
3552	AMEX	IAT	Tue, Jun 16, 2020	37.40	37.40	35.77	36.60
3551	AMEX	IAT	Mon, Jun 15, 2020	33.35	35.72	33.22	35.53
3550	AMEX	IAT	Fri, Jun 12, 2020	35.74	35.74	34.08	34.91
3549	AMEX	IAT	Thu, Jun 11, 2020	34.81	35.57	33.87	33.94
3548	AMEX	IAT	Wed, Jun 10, 2020	39.66	39.66	37.29	37.34
3547	AMEX	IAT	Tue, Jun 9, 2020	39.81	40.44	39.29	39.93
3546	AMEX	IAT	Mon, Jun 8, 2020	40.90	41.28	40.17	41.02
3545	AMEX	IAT	Fri, Jun 5, 2020	40.55	41.20	39.48	39.73
3544	AMEX	IAT	Thu, Jun 4, 2020	36.36	37.75	35.88	37.74
3543	AMEX	IAT	Wed, Jun 3, 2020	35.41	36.71	35.34	36.40
3542	AMEX	IAT	Tue, Jun 2, 2020	35.02	35.32	34.19	34.52
3541	AMEX	IAT	Mon, Jun 1, 2020	34.28	34.93	33.98	34.60
3540	AMEX	IAT	Fri, May 29, 2020	34.38	34.59	33.74	33.98
3539	AMEX	IAT	Thu, May 28, 2020	36.65	36.78	34.75	34.88
3538	AMEX	IAT	Wed, May 27, 2020	35.33	36.00	34.48	35.97
3537	AMEX	IAT	Tue, May 26, 2020	32.50	34.09	32.50	33.63
3536	AMEX	IAT	Fri, May 22, 2020	31.21	31.56	30.71	31.09
3535	AMEX	IAT	Thu, May 21, 2020	31.34	31.73	31.15	31.25
3534	AMEX	IAT	Wed, May 20, 2020	30.73	31.52	30.73	31.42
3533	AMEX	IAT	Tue, May 19, 2020	31.24	31.25	30.11	30.11
3532	AMEX	IAT	Mon, May 18, 2020	30.19	31.58	30.19	31.37
3531	AMEX	IAT	Fri, May 15, 2020	28.82	29.25	28.45	28.85
3530	AMEX	IAT	Thu, May 14, 2020	27.50	29.38	26.97	29.19
3529	AMEX	IAT	Wed, May 13, 2020	29.53	29.53	27.82	28.26
3528	AMEX	IAT	Tue, May 12, 2020	31.49	31.49	29.77	29.79
3527	AMEX	IAT	Mon, May 11, 2020	31.98	31.98	30.91	31.23
3526	AMEX	IAT	Fri, May 8, 2020	31.93	32.55	31.87	32.47
3525	AMEX	IAT	Thu, May 7, 2020	31.11	32.22	31.11	31.25
3524	AMEX	IAT	Wed, May 6, 2020	31.69	31.84	30.62	30.67
3523	AMEX	IAT	Tue, May 5, 2020	32.42	32.88	31.29	31.35
3522	AMEX	IAT	Mon, May 4, 2020	31.53	31.91	31.10	31.82
3521	AMEX	IAT	Fri, May 1, 2020	32.80	32.80	31.82	32.15
3520	AMEX	IAT	Thu, Apr 30, 2020	34.21	34.26	33.41	33.71
3519	AMEX	IAT	Wed, Apr 29, 2020	34.51	35.59	34.17	35.13
3518	AMEX	IAT	Tue, Apr 28, 2020	33.91	34.47	33.30	33.38
3517	AMEX	IAT	Mon, Apr 27, 2020	31.34	32.98	31.13	32.81
3516	AMEX	IAT	Fri, Apr 24, 2020	30.40	31.18	30.04	30.89
3515	AMEX	IAT	Thu, Apr 23, 2020	29.85	30.80	29.85	30.19
3514	AMEX	IAT	Wed, Apr 22, 2020	30.36	30.84	29.65	29.76
3513	AMEX	IAT	Tue, Apr 21, 2020	29.62	30.17	29.38	29.68
3512	AMEX	IAT	Mon, Apr 20, 2020	29.85	31.29	29.47	30.60
3511	AMEX	IAT	Fri, Apr 17, 2020	29.15	30.76	29.15	30.59
3510	AMEX	IAT	Thu, Apr 16, 2020	29.02	29.02	27.59	27.90
3509	AMEX	IAT	Wed, Apr 15, 2020	29.78	29.78	28.84	28.96
3508	AMEX	IAT	Tue, Apr 14, 2020	32.36	32.49	30.54	31.01
3507	AMEX	IAT	Mon, Apr 13, 2020	33.21	33.21	31.27	31.48
3506	AMEX	IAT	Thu, Apr 9, 2020	31.89	33.36	31.89	33.15
3505	AMEX	IAT	Wed, Apr 8, 2020	29.91	31.02	29.46	30.87
3504	AMEX	IAT	Tue, Apr 7, 2020	30.05	31.00	29.22	29.34
3503	AMEX	IAT	Mon, Apr 6, 2020	27.47	28.85	27.47	28.65
3502	AMEX	IAT	Fri, Apr 3, 2020	27.19	27.50	25.85	26.19
3501	AMEX	IAT	Thu, Apr 2, 2020	26.77	28.13	26.67	27.45
3500	AMEX	IAT	Wed, Apr 1, 2020	27.52	27.56	26.66	26.94
3499	AMEX	IAT	Tue, Mar 31, 2020	29.78	30.10	28.52	28.91
3498	AMEX	IAT	Mon, Mar 30, 2020	30.06	30.15	29.15	30.01
3497	AMEX	IAT	Fri, Mar 27, 2020	29.71	31.00	29.31	30.05
3496	AMEX	IAT	Thu, Mar 26, 2020	28.38	31.24	28.31	30.94
3495	AMEX	IAT	Wed, Mar 25, 2020	28.10	29.27	26.80	28.10
3494	AMEX	IAT	Tue, Mar 24, 2020	26.49	28.00	26.20	27.68
3493	AMEX	IAT	Mon, Mar 23, 2020	27.26	27.26	24.62	24.93
3492	AMEX	IAT	Fri, Mar 20, 2020	29.11	29.13	27.29	27.60
3491	AMEX	IAT	Thu, Mar 19, 2020	26.98	29.41	26.00	28.85
3490	AMEX	IAT	Wed, Mar 18, 2020	28.00	28.70	26.59	27.35
3489	AMEX	IAT	Tue, Mar 17, 2020	28.97	30.13	27.44	30.13
3488	AMEX	IAT	Mon, Mar 16, 2020	28.06	30.23	27.22	28.24
3487	AMEX	IAT	Fri, Mar 13, 2020	31.55	32.90	30.21	32.86
3486	AMEX	IAT	Thu, Mar 12, 2020	29.54	31.50	28.61	29.25
3485	AMEX	IAT	Wed, Mar 11, 2020	33.29	33.59	31.78	32.25
3484	AMEX	IAT	Tue, Mar 10, 2020	33.78	34.62	32.27	34.53
3483	AMEX	IAT	Mon, Mar 9, 2020	34.05	34.64	31.93	32.20
3482	AMEX	IAT	Fri, Mar 6, 2020	37.86	38.98	37.15	37.86
3481	AMEX	IAT	Thu, Mar 5, 2020	40.89	40.89	39.25	39.73
3480	AMEX	IAT	Wed, Mar 4, 2020	42.02	42.30	40.88	42.25
3479	AMEX	IAT	Tue, Mar 3, 2020	43.29	43.48	41.06	41.38
3478	AMEX	IAT	Mon, Mar 2, 2020	41.45	43.30	40.79	43.30
3477	AMEX	IAT	Fri, Feb 28, 2020	41.01	41.80	40.38	41.31
3476	AMEX	IAT	Thu, Feb 27, 2020	43.40	44.45	42.54	42.54
3475	AMEX	IAT	Wed, Feb 26, 2020	45.65	45.88	44.61	44.61
3474	AMEX	IAT	Tue, Feb 25, 2020	47.55	47.55	45.23	45.34
3473	AMEX	IAT	Mon, Feb 24, 2020	47.25	47.68	47.16	47.38
3472	AMEX	IAT	Fri, Feb 21, 2020	49.07	49.07	48.45	48.81
3471	AMEX	IAT	Thu, Feb 20, 2020	48.82	49.57	48.82	49.40
3470	AMEX	IAT	Wed, Feb 19, 2020	48.75	49.06	48.75	48.96
3469	AMEX	IAT	Tue, Feb 18, 2020	49.00	49.15	48.21	48.59
3468	AMEX	IAT	Fri, Feb 14, 2020	49.42	49.46	49.04	49.25
3467	AMEX	IAT	Thu, Feb 13, 2020	49.01	49.51	49.01	49.49
3466	AMEX	IAT	Wed, Feb 12, 2020	49.42	49.69	49.06	49.19
3465	AMEX	IAT	Tue, Feb 11, 2020	49.03	49.44	49.03	49.12
3464	AMEX	IAT	Mon, Feb 10, 2020	48.61	48.79	48.47	48.79
3463	AMEX	IAT	Fri, Feb 7, 2020	48.78	48.87	48.53	48.79
3462	AMEX	IAT	Thu, Feb 6, 2020	49.75	49.88	49.04	49.04
3461	AMEX	IAT	Wed, Feb 5, 2020	49.06	49.61	49.06	49.55
3460	AMEX	IAT	Tue, Feb 4, 2020	48.57	48.81	48.45	48.48
3459	AMEX	IAT	Mon, Feb 3, 2020	47.64	48.19	47.64	47.88
3458	AMEX	IAT	Fri, Jan 31, 2020	47.77	47.77	47.15	47.31
3457	AMEX	IAT	Thu, Jan 30, 2020	47.44	48.15	47.00	48.13
3456	AMEX	IAT	Wed, Jan 29, 2020	48.50	48.68	47.81	47.85
3455	AMEX	IAT	Tue, Jan 28, 2020	48.28	48.76	48.15	48.43
3454	AMEX	IAT	Mon, Jan 27, 2020	47.74	48.29	47.11	47.97
3453	AMEX	IAT	Fri, Jan 24, 2020	49.53	49.53	48.31	48.72
3452	AMEX	IAT	Thu, Jan 23, 2020	49.34	49.66	48.88	49.57
3451	AMEX	IAT	Wed, Jan 22, 2020	49.54	49.58	49.31	49.47
3450	AMEX	IAT	Tue, Jan 21, 2020	49.59	49.79	49.35	49.37
3449	AMEX	IAT	Fri, Jan 17, 2020	49.98	50.03	49.76	49.90
3448	AMEX	IAT	Thu, Jan 16, 2020	49.31	49.73	49.09	49.73
3447	AMEX	IAT	Wed, Jan 15, 2020	49.71	49.71	48.95	49.18
3446	AMEX	IAT	Tue, Jan 14, 2020	49.99	50.46	49.92	50.18
3445	AMEX	IAT	Mon, Jan 13, 2020	49.98	50.04	49.62	50.03
3444	AMEX	IAT	Fri, Jan 10, 2020	50.33	50.33	49.73	49.80
3443	AMEX	IAT	Thu, Jan 9, 2020	50.40	50.44	50.11	50.28
3442	AMEX	IAT	Wed, Jan 8, 2020	49.81	50.28	49.81	50.06
3441	AMEX	IAT	Tue, Jan 7, 2020	49.97	50.03	49.62	49.77
3440	AMEX	IAT	Mon, Jan 6, 2020	50.10	50.18	49.78	50.13
3439	AMEX	IAT	Fri, Jan 3, 2020	50.49	50.79	50.20	50.63
3438	AMEX	IAT	Thu, Jan 2, 2020	51.14	51.14	50.64	51.12
3437	AMEX	IAT	Tue, Dec 31, 2019	50.86	51.07	50.83	50.97
3436	AMEX	IAT	Mon, Dec 30, 2019	51.25	51.30	50.89	50.93
3435	AMEX	IAT	Fri, Dec 27, 2019	51.30	51.30	50.94	50.97
3434	AMEX	IAT	Thu, Dec 26, 2019	51.09	51.34	51.07	51.24
3433	AMEX	IAT	Tue, Dec 24, 2019	51.02	51.07	50.89	51.05
3432	AMEX	IAT	Mon, Dec 23, 2019	51.28	51.28	50.86	50.94
3431	AMEX	IAT	Fri, Dec 20, 2019	51.30	51.49	50.87	51.15
3430	AMEX	IAT	Thu, Dec 19, 2019	51.23	51.29	51.01	51.08
3429	AMEX	IAT	Wed, Dec 18, 2019	51.56	51.56	51.11	51.21
3428	AMEX	IAT	Tue, Dec 17, 2019	51.11	51.58	51.02	51.46
3427	AMEX	IAT	Mon, Dec 16, 2019	51.29	51.38	51.04	51.07
3426	AMEX	IAT	Fri, Dec 13, 2019	51.50	51.82	51.08	50.80
3425	AMEX	IAT	Thu, Dec 12, 2019	50.01	51.66	50.01	51.57
3424	AMEX	IAT	Wed, Dec 11, 2019	50.38	50.48	49.93	50.00
3423	AMEX	IAT	Tue, Dec 10, 2019	50.05	50.50	49.96	50.33
3422	AMEX	IAT	Mon, Dec 9, 2019	49.97	50.27	49.97	50.14
3421	AMEX	IAT	Fri, Dec 6, 2019	49.87	50.32	49.87	50.11
3420	AMEX	IAT	Thu, Dec 5, 2019	49.45	49.56	49.29	49.48
3419	AMEX	IAT	Wed, Dec 4, 2019	48.94	49.41	48.82	49.25
3418	AMEX	IAT	Tue, Dec 3, 2019	48.78	48.78	48.35	48.71
3417	AMEX	IAT	Mon, Dec 2, 2019	49.98	50.17	49.41	49.45
3416	AMEX	IAT	Fri, Nov 29, 2019	49.88	50.05	49.67	49.71
3415	AMEX	IAT	Wed, Nov 27, 2019	49.78	50.03	49.71	49.97
3414	AMEX	IAT	Tue, Nov 26, 2019	49.82	49.83	49.53	49.62
3413	AMEX	IAT	Mon, Nov 25, 2019	49.69	50.01	49.63	49.89
3412	AMEX	IAT	Fri, Nov 22, 2019	49.21	49.69	49.21	49.57
3411	AMEX	IAT	Thu, Nov 21, 2019	49.35	49.36	48.95	49.20
3410	AMEX	IAT	Wed, Nov 20, 2019	49.16	49.38	48.84	49.18
3409	AMEX	IAT	Tue, Nov 19, 2019	49.38	49.45	49.15	49.36
3408	AMEX	IAT	Mon, Nov 18, 2019	49.23	49.38	49.06	49.30
3407	AMEX	IAT	Fri, Nov 15, 2019	49.36	49.45	49.18	49.34
3406	AMEX	IAT	Thu, Nov 14, 2019	49.03	49.18	48.88	49.15
3405	AMEX	IAT	Wed, Nov 13, 2019	49.21	49.48	48.96	49.20
3404	AMEX	IAT	Tue, Nov 12, 2019	49.64	49.88	49.44	49.62
3403	AMEX	IAT	Mon, Nov 11, 2019	49.60	49.86	49.50	49.63
3402	AMEX	IAT	Fri, Nov 8, 2019	49.81	49.96	49.57	49.89
3401	AMEX	IAT	Thu, Nov 7, 2019	49.94	50.35	49.75	49.88
3400	AMEX	IAT	Wed, Nov 6, 2019	49.57	49.62	49.23	49.55
3399	AMEX	IAT	Tue, Nov 5, 2019	49.43	49.96	49.43	49.67
3398	AMEX	IAT	Mon, Nov 4, 2019	48.82	49.22	48.82	49.18
3397	AMEX	IAT	Fri, Nov 1, 2019	47.95	48.38	47.87	48.37
3396	AMEX	IAT	Thu, Oct 31, 2019	47.80	47.80	47.05	47.52
3395	AMEX	IAT	Wed, Oct 30, 2019	48.44	48.44	47.85	48.09
3394	AMEX	IAT	Tue, Oct 29, 2019	48.19	48.70	47.84	48.53
3393	AMEX	IAT	Mon, Oct 28, 2019	48.14	48.43	48.14	48.29
3392	AMEX	IAT	Fri, Oct 25, 2019	47.41	48.10	47.41	47.89
3391	AMEX	IAT	Thu, Oct 24, 2019	47.79	47.79	47.25	47.45
3390	AMEX	IAT	Wed, Oct 23, 2019	47.56	47.78	47.41	47.78
3389	AMEX	IAT	Tue, Oct 22, 2019	47.37	48.10	47.02	47.64
3388	AMEX	IAT	Mon, Oct 21, 2019	46.77	47.55	46.77	47.47
3387	AMEX	IAT	Fri, Oct 18, 2019	46.26	46.94	46.26	46.77
3386	AMEX	IAT	Thu, Oct 17, 2019	46.74	46.74	46.15	46.41
3385	AMEX	IAT	Wed, Oct 16, 2019	46.62	47.00	46.33	46.54
3384	AMEX	IAT	Tue, Oct 15, 2019	45.97	46.69	45.80	46.48
3383	AMEX	IAT	Mon, Oct 14, 2019	45.55	45.87	45.37	45.74
3382	AMEX	IAT	Fri, Oct 11, 2019	45.83	46.34	45.77	45.77
3381	AMEX	IAT	Thu, Oct 10, 2019	44.62	45.30	44.62	45.03
3380	AMEX	IAT	Wed, Oct 9, 2019	44.57	44.70	44.25	44.48
3379	AMEX	IAT	Tue, Oct 8, 2019	44.85	44.85	44.22	44.26
3378	AMEX	IAT	Mon, Oct 7, 2019	45.34	45.81	45.34	45.37
3377	AMEX	IAT	Fri, Oct 4, 2019	44.88	45.51	44.63	45.50
3376	AMEX	IAT	Thu, Oct 3, 2019	44.49	44.78	43.84	44.78
3375	AMEX	IAT	Wed, Oct 2, 2019	45.04	45.09	44.43	44.68
3374	AMEX	IAT	Tue, Oct 1, 2019	46.83	46.99	45.34	45.36
3373	AMEX	IAT	Mon, Sep 30, 2019	46.83	46.83	46.49	46.56
3372	AMEX	IAT	Fri, Sep 27, 2019	46.79	47.29	46.46	46.68
3371	AMEX	IAT	Thu, Sep 26, 2019	46.75	46.75	46.37	46.41
3370	AMEX	IAT	Wed, Sep 25, 2019	46.27	46.92	46.27	46.79
3369	AMEX	IAT	Tue, Sep 24, 2019	46.82	46.82	45.92	46.16
3368	AMEX	IAT	Mon, Sep 23, 2019	46.63	47.21	46.51	46.71
3367	AMEX	IAT	Fri, Sep 20, 2019	47.25	47.46	46.90	46.96
3366	AMEX	IAT	Thu, Sep 19, 2019	47.47	47.75	47.10	47.18
3365	AMEX	IAT	Wed, Sep 18, 2019	47.00	47.70	46.90	47.55
3364	AMEX	IAT	Tue, Sep 17, 2019	47.37	47.37	46.79	47.21
3363	AMEX	IAT	Mon, Sep 16, 2019	47.20	47.65	46.98	47.64
3362	AMEX	IAT	Fri, Sep 13, 2019	47.54	47.90	47.28	47.61
3361	AMEX	IAT	Thu, Sep 12, 2019	46.53	47.30	46.18	47.11
3360	AMEX	IAT	Wed, Sep 11, 2019	46.76	47.00	46.00	46.98
3359	AMEX	IAT	Tue, Sep 10, 2019	45.96	46.68	45.96	46.68
3358	AMEX	IAT	Mon, Sep 9, 2019	44.67	46.00	44.54	45.83
3357	AMEX	IAT	Fri, Sep 6, 2019	44.45	44.61	44.22	44.34
3356	AMEX	IAT	Thu, Sep 5, 2019	43.98	44.84	43.98	44.43
3355	AMEX	IAT	Wed, Sep 4, 2019	43.25	43.38	43.02	43.30
3354	AMEX	IAT	Tue, Sep 3, 2019	43.43	43.43	42.63	42.89
3353	AMEX	IAT	Fri, Aug 30, 2019	43.88	44.14	43.64	43.77
3352	AMEX	IAT	Thu, Aug 29, 2019	43.14	43.73	43.14	43.59
3351	AMEX	IAT	Wed, Aug 28, 2019	41.92	42.98	41.92	42.76
3350	AMEX	IAT	Tue, Aug 27, 2019	42.77	42.77	41.91	42.12
3349	AMEX	IAT	Mon, Aug 26, 2019	42.49	42.61	42.15	42.61
3348	AMEX	IAT	Fri, Aug 23, 2019	43.29	43.64	41.99	42.22
3347	AMEX	IAT	Thu, Aug 22, 2019	43.49	43.74	43.15	43.48
3346	AMEX	IAT	Wed, Aug 21, 2019	43.39	43.43	43.09	43.24
3345	AMEX	IAT	Tue, Aug 20, 2019	43.54	43.54	42.97	43.04
3344	AMEX	IAT	Mon, Aug 19, 2019	44.02	44.10	43.71	43.77
3343	AMEX	IAT	Fri, Aug 16, 2019	42.52	43.42	42.52	43.32
3342	AMEX	IAT	Thu, Aug 15, 2019	42.52	42.79	42.08	42.28
3341	AMEX	IAT	Wed, Aug 14, 2019	42.91	43.29	42.23	42.41
3340	AMEX	IAT	Tue, Aug 13, 2019	43.39	44.55	43.35	43.98
3339	AMEX	IAT	Mon, Aug 12, 2019	43.82	43.95	43.47	43.50
3338	AMEX	IAT	Fri, Aug 9, 2019	44.32	44.59	43.95	44.37
3337	AMEX	IAT	Thu, Aug 8, 2019	44.22	44.69	44.03	44.48
3336	AMEX	IAT	Wed, Aug 7, 2019	43.69	43.93	42.99	43.79
3335	AMEX	IAT	Tue, Aug 6, 2019	44.56	44.68	43.81	44.67
3334	AMEX	IAT	Mon, Aug 5, 2019	45.06	45.06	43.73	44.26
3333	AMEX	IAT	Fri, Aug 2, 2019	46.08	46.17	45.23	45.89
3332	AMEX	IAT	Thu, Aug 1, 2019	47.93	48.12	46.05	46.19
3331	AMEX	IAT	Wed, Jul 31, 2019	48.08	48.41	47.88	48.02
3330	AMEX	IAT	Tue, Jul 30, 2019	47.50	48.13	47.43	48.13
3329	AMEX	IAT	Mon, Jul 29, 2019	48.16	48.33	47.74	47.78
3328	AMEX	IAT	Fri, Jul 26, 2019	47.59	48.29	47.56	48.23
3327	AMEX	IAT	Thu, Jul 25, 2019	47.83	48.09	47.34	47.48
3326	AMEX	IAT	Wed, Jul 24, 2019	46.83	47.84	46.83	47.76
3325	AMEX	IAT	Tue, Jul 23, 2019	46.44	46.97	46.34	46.97
3324	AMEX	IAT	Mon, Jul 22, 2019	46.40	46.50	46.14	46.41
3323	AMEX	IAT	Fri, Jul 19, 2019	46.31	46.75	46.31	46.48
3322	AMEX	IAT	Thu, Jul 18, 2019	45.76	46.52	45.56	46.27
3321	AMEX	IAT	Wed, Jul 17, 2019	45.70	46.11	45.56	45.80
3320	AMEX	IAT	Tue, Jul 16, 2019	45.95	46.06	45.60	45.84
3319	AMEX	IAT	Mon, Jul 15, 2019	46.84	46.84	45.87	45.97
3318	AMEX	IAT	Fri, Jul 12, 2019	46.57	46.76	46.31	46.69
3317	AMEX	IAT	Thu, Jul 11, 2019	46.11	46.49	45.90	46.41
3316	AMEX	IAT	Wed, Jul 10, 2019	46.43	46.45	45.90	45.96
3315	AMEX	IAT	Tue, Jul 9, 2019	45.92	46.48	45.89	46.46
3314	AMEX	IAT	Mon, Jul 8, 2019	46.38	46.52	46.01	46.15
3313	AMEX	IAT	Fri, Jul 5, 2019	46.46	46.90	46.46	46.71
3312	AMEX	IAT	Wed, Jul 3, 2019	45.91	46.24	45.79	46.19
3311	AMEX	IAT	Tue, Jul 2, 2019	46.25	46.33	45.55	45.80
3310	AMEX	IAT	Mon, Jul 1, 2019	46.43	46.69	46.03	46.30
3309	AMEX	IAT	Fri, Jun 28, 2019	45.63	46.10	45.30	45.90
3308	AMEX	IAT	Thu, Jun 27, 2019	44.82	45.35	44.82	45.23
3307	AMEX	IAT	Wed, Jun 26, 2019	44.80	45.15	44.68	44.75
3306	AMEX	IAT	Tue, Jun 25, 2019	44.65	44.79	44.09	44.60
3305	AMEX	IAT	Mon, Jun 24, 2019	44.80	45.23	44.54	44.66
3304	AMEX	IAT	Fri, Jun 21, 2019	44.80	45.23	44.80	44.84
3303	AMEX	IAT	Thu, Jun 20, 2019	45.08	45.08	44.03	44.86
3302	AMEX	IAT	Wed, Jun 19, 2019	45.34	45.82	44.81	44.85
3301	AMEX	IAT	Tue, Jun 18, 2019	44.35	45.37	44.34	45.21
3300	AMEX	IAT	Mon, Jun 17, 2019	45.28	45.49	44.42	44.49
3299	AMEX	IAT	Fri, Jun 14, 2019	45.46	45.72	44.95	45.31
3298	AMEX	IAT	Thu, Jun 13, 2019	45.45	45.75	45.24	45.41
3297	AMEX	IAT	Wed, Jun 12, 2019	45.62	45.81	45.18	45.29
3296	AMEX	IAT	Tue, Jun 11, 2019	45.61	46.10	45.46	45.69
3295	AMEX	IAT	Mon, Jun 10, 2019	45.37	45.86	45.36	45.41
3294	AMEX	IAT	Fri, Jun 7, 2019	45.16	45.24	44.87	44.98
3293	AMEX	IAT	Thu, Jun 6, 2019	45.31	45.50	44.92	45.35
3292	AMEX	IAT	Wed, Jun 5, 2019	45.26	45.50	44.79	45.34
3291	AMEX	IAT	Tue, Jun 4, 2019	44.38	45.39	44.38	45.35
3290	AMEX	IAT	Mon, Jun 3, 2019	43.33	44.07	43.33	43.85
3289	AMEX	IAT	Fri, May 31, 2019	43.37	43.69	43.29	43.37
3288	AMEX	IAT	Thu, May 30, 2019	44.79	45.02	43.69	44.04
3287	AMEX	IAT	Wed, May 29, 2019	44.04	44.72	43.89	44.66
3286	AMEX	IAT	Tue, May 28, 2019	44.93	45.11	44.42	44.42
3285	AMEX	IAT	Fri, May 24, 2019	44.86	45.21	44.81	45.12
3284	AMEX	IAT	Thu, May 23, 2019	44.93	45.00	44.33	44.63
3283	AMEX	IAT	Wed, May 22, 2019	45.59	45.66	45.32	45.47
3282	AMEX	IAT	Tue, May 21, 2019	45.68	45.94	45.65	45.81
3281	AMEX	IAT	Mon, May 20, 2019	45.03	45.71	45.03	45.50
3280	AMEX	IAT	Fri, May 17, 2019	45.05	45.86	45.05	45.24
3279	AMEX	IAT	Thu, May 16, 2019	45.18	45.70	45.18	45.47
3278	AMEX	IAT	Wed, May 15, 2019	45.04	45.13	44.40	44.92
3277	AMEX	IAT	Tue, May 14, 2019	45.11	45.86	44.98	45.51
3276	AMEX	IAT	Mon, May 13, 2019	45.83	46.00	44.86	44.99
3275	AMEX	IAT	Fri, May 10, 2019	46.29	46.84	45.83	46.71
3274	AMEX	IAT	Thu, May 9, 2019	46.08	46.66	45.81	46.54
3273	AMEX	IAT	Wed, May 8, 2019	46.76	47.04	46.54	46.56
3272	AMEX	IAT	Tue, May 7, 2019	47.32	47.41	46.70	46.95
3271	AMEX	IAT	Mon, May 6, 2019	47.25	48.06	47.10	47.85
3270	AMEX	IAT	Fri, May 3, 2019	47.69	48.11	47.60	48.03
3269	AMEX	IAT	Thu, May 2, 2019	47.17	47.71	47.08	47.51
3268	AMEX	IAT	Wed, May 1, 2019	47.66	48.00	46.96	47.12
3267	AMEX	IAT	Tue, Apr 30, 2019	47.83	47.92	47.38	47.63
3266	AMEX	IAT	Mon, Apr 29, 2019	47.26	48.06	47.26	47.76
3265	AMEX	IAT	Fri, Apr 26, 2019	46.70	47.22	46.61	47.19
3264	AMEX	IAT	Thu, Apr 25, 2019	46.58	47.05	46.31	46.74
3263	AMEX	IAT	Wed, Apr 24, 2019	46.61	46.99	46.35	46.77
3262	AMEX	IAT	Tue, Apr 23, 2019	46.12	46.87	45.80	46.82
3261	AMEX	IAT	Mon, Apr 22, 2019	46.09	46.33	45.88	46.09
3260	AMEX	IAT	Thu, Apr 18, 2019	46.52	46.63	45.97	46.21
3259	AMEX	IAT	Wed, Apr 17, 2019	46.50	46.67	46.10	46.58
3258	AMEX	IAT	Tue, Apr 16, 2019	45.69	46.52	45.57	46.47
3257	AMEX	IAT	Mon, Apr 15, 2019	46.34	46.34	45.57	45.70
3256	AMEX	IAT	Fri, Apr 12, 2019	45.79	46.53	45.56	46.31
3255	AMEX	IAT	Thu, Apr 11, 2019	45.30	45.69	45.13	45.39
3254	AMEX	IAT	Wed, Apr 10, 2019	44.86	45.18	44.48	45.17
3253	AMEX	IAT	Tue, Apr 9, 2019	45.23	45.30	44.74	44.85
3252	AMEX	IAT	Mon, Apr 8, 2019	45.34	45.66	45.25	45.52
3251	AMEX	IAT	Fri, Apr 5, 2019	45.49	45.65	45.13	45.41
3250	AMEX	IAT	Thu, Apr 4, 2019	44.83	45.56	44.83	45.37
3249	AMEX	IAT	Wed, Apr 3, 2019	45.20	45.61	44.76	44.92
3248	AMEX	IAT	Tue, Apr 2, 2019	44.64	45.17	44.44	44.82
3247	AMEX	IAT	Mon, Apr 1, 2019	43.82	44.77	43.82	44.71
3246	AMEX	IAT	Fri, Mar 29, 2019	43.90	43.95	43.31	43.45
3245	AMEX	IAT	Thu, Mar 28, 2019	43.02	43.51	42.82	43.49
3244	AMEX	IAT	Wed, Mar 27, 2019	42.83	43.13	42.55	42.90
3243	AMEX	IAT	Tue, Mar 26, 2019	42.50	42.98	42.38	42.96
3242	AMEX	IAT	Mon, Mar 25, 2019	42.18	42.63	41.83	42.15
3241	AMEX	IAT	Fri, Mar 22, 2019	43.52	43.52	41.94	42.16
3240	AMEX	IAT	Thu, Mar 21, 2019	44.47	44.50	43.79	43.89
3239	AMEX	IAT	Wed, Mar 20, 2019	46.14	46.34	44.69	44.73
3238	AMEX	IAT	Tue, Mar 19, 2019	47.83	47.83	46.45	46.31
3237	AMEX	IAT	Mon, Mar 18, 2019	47.00	47.64	46.95	47.50
3236	AMEX	IAT	Fri, Mar 15, 2019	46.83	47.22	46.73	46.86
3235	AMEX	IAT	Thu, Mar 14, 2019	46.79	46.99	46.61	46.86
3234	AMEX	IAT	Wed, Mar 13, 2019	46.49	46.83	46.26	46.68
3233	AMEX	IAT	Tue, Mar 12, 2019	46.47	46.62	46.18	46.29
3232	AMEX	IAT	Mon, Mar 11, 2019	46.19	46.53	45.98	46.39
3231	AMEX	IAT	Fri, Mar 8, 2019	45.59	46.10	45.50	46.03
3230	AMEX	IAT	Thu, Mar 7, 2019	46.45	46.45	45.67	45.92
3229	AMEX	IAT	Wed, Mar 6, 2019	47.39	47.50	46.55	46.61
3228	AMEX	IAT	Tue, Mar 5, 2019	47.50	47.65	46.81	47.45
3227	AMEX	IAT	Mon, Mar 4, 2019	47.69	48.13	47.06	47.50
3226	AMEX	IAT	Fri, Mar 1, 2019	47.81	48.06	47.32	47.63
3225	AMEX	IAT	Thu, Feb 28, 2019	47.55	47.68	47.40	47.43
3224	AMEX	IAT	Wed, Feb 27, 2019	47.02	47.54	46.91	47.52
3223	AMEX	IAT	Tue, Feb 26, 2019	47.21	47.58	47.00	47.01
3222	AMEX	IAT	Mon, Feb 25, 2019	47.82	47.92	47.36	47.40
3221	AMEX	IAT	Fri, Feb 22, 2019	47.57	47.58	47.24	47.50
3220	AMEX	IAT	Thu, Feb 21, 2019	47.78	47.84	47.30	47.46
3219	AMEX	IAT	Wed, Feb 20, 2019	47.30	47.82	47.08	47.79
3218	AMEX	IAT	Tue, Feb 19, 2019	46.68	47.41	46.53	47.28
3217	AMEX	IAT	Fri, Feb 15, 2019	46.25	46.96	46.23	46.90
3216	AMEX	IAT	Thu, Feb 14, 2019	46.01	46.16	45.61	45.94
3215	AMEX	IAT	Wed, Feb 13, 2019	46.60	46.72	46.29	46.39
3214	AMEX	IAT	Tue, Feb 12, 2019	46.30	46.72	46.30	46.48
3213	AMEX	IAT	Mon, Feb 11, 2019	45.82	45.99	45.66	45.97
3212	AMEX	IAT	Fri, Feb 8, 2019	45.95	46.13	45.21	45.67
3211	AMEX	IAT	Thu, Feb 7, 2019	46.20	46.73	45.61	46.06
3210	AMEX	IAT	Wed, Feb 6, 2019	45.18	45.56	45.08	45.32
3209	AMEX	IAT	Tue, Feb 5, 2019	45.63	45.63	45.01	45.33
3208	AMEX	IAT	Mon, Feb 4, 2019	45.21	45.56	45.01	45.56
3207	AMEX	IAT	Fri, Feb 1, 2019	45.03	45.36	44.97	45.18
3206	AMEX	IAT	Thu, Jan 31, 2019	45.02	45.23	44.18	44.88
3205	AMEX	IAT	Wed, Jan 30, 2019	45.63	45.75	45.23	45.29
3204	AMEX	IAT	Tue, Jan 29, 2019	45.71	45.93	45.52	45.53
3203	AMEX	IAT	Mon, Jan 28, 2019	45.29	45.77	45.23	45.72
3202	AMEX	IAT	Fri, Jan 25, 2019	45.44	45.77	45.15	45.56
3201	AMEX	IAT	Thu, Jan 24, 2019	44.78	45.37	44.67	45.15
3200	AMEX	IAT	Wed, Jan 23, 2019	45.15	45.26	44.65	45.03
3199	AMEX	IAT	Tue, Jan 22, 2019	44.90	45.25	44.74	44.97
3198	AMEX	IAT	Fri, Jan 18, 2019	44.66	45.21	44.27	45.17
3197	AMEX	IAT	Thu, Jan 17, 2019	43.72	44.40	43.50	44.28
3196	AMEX	IAT	Wed, Jan 16, 2019	43.17	44.01	43.03	43.85
3195	AMEX	IAT	Tue, Jan 15, 2019	42.43	42.89	42.09	42.85
3194	AMEX	IAT	Mon, Jan 14, 2019	41.92	42.77	41.66	42.54
3193	AMEX	IAT	Fri, Jan 11, 2019	41.89	42.42	41.64	42.26
3192	AMEX	IAT	Thu, Jan 10, 2019	42.04	42.35	41.68	42.13
3191	AMEX	IAT	Wed, Jan 9, 2019	42.11	42.45	41.78	42.31
3190	AMEX	IAT	Tue, Jan 8, 2019	42.04	42.04	41.27	42.00
3189	AMEX	IAT	Mon, Jan 7, 2019	41.39	42.12	41.15	41.72
3188	AMEX	IAT	Fri, Jan 4, 2019	41.02	41.66	40.91	41.50
3187	AMEX	IAT	Thu, Jan 3, 2019	40.42	41.02	40.19	40.33
3186	AMEX	IAT	Wed, Jan 2, 2019	39.35	40.58	39.32	40.58
3185	AMEX	IAT	Mon, Dec 31, 2018	39.71	40.05	39.17	39.84
3184	AMEX	IAT	Fri, Dec 28, 2018	39.52	40.03	39.27	39.53
3183	AMEX	IAT	Thu, Dec 27, 2018	38.78	39.38	38.08	39.38
3182	AMEX	IAT	Wed, Dec 26, 2018	37.79	39.37	37.26	39.37
3181	AMEX	IAT	Mon, Dec 24, 2018	38.06	38.38	37.60	37.63
3180	AMEX	IAT	Fri, Dec 21, 2018	38.85	39.59	38.25	38.38
3179	AMEX	IAT	Thu, Dec 20, 2018	38.87	39.45	38.60	38.99
3178	AMEX	IAT	Wed, Dec 19, 2018	40.06	40.52	38.93	39.15
3177	AMEX	IAT	Tue, Dec 18, 2018	41.00	41.27	39.93	40.12
3176	AMEX	IAT	Mon, Dec 17, 2018	40.92	41.61	40.58	40.75
3175	AMEX	IAT	Fri, Dec 14, 2018	41.64	42.34	41.35	41.08
3174	AMEX	IAT	Thu, Dec 13, 2018	43.23	43.30	41.94	42.06
3173	AMEX	IAT	Wed, Dec 12, 2018	43.38	43.72	42.86	43.16
3172	AMEX	IAT	Tue, Dec 11, 2018	43.74	44.03	42.68	42.82
3171	AMEX	IAT	Mon, Dec 10, 2018	44.21	44.21	42.79	43.32
3170	AMEX	IAT	Fri, Dec 7, 2018	44.96	45.46	43.98	44.29
3169	AMEX	IAT	Thu, Dec 6, 2018	44.49	44.99	43.80	44.97
3168	AMEX	IAT	Tue, Dec 4, 2018	47.25	47.41	44.98	45.32
3167	AMEX	IAT	Mon, Dec 3, 2018	48.39	48.39	47.24	47.63
3166	AMEX	IAT	Fri, Nov 30, 2018	47.00	47.84	46.97	47.67
3165	AMEX	IAT	Thu, Nov 29, 2018	46.98	47.36	46.70	47.10
3164	AMEX	IAT	Wed, Nov 28, 2018	46.99	47.37	46.27	47.23
3163	AMEX	IAT	Tue, Nov 27, 2018	47.06	47.22	46.61	46.84
3162	AMEX	IAT	Mon, Nov 26, 2018	46.80	47.50	46.80	47.17
3161	AMEX	IAT	Fri, Nov 23, 2018	46.12	46.68	45.85	46.29
3160	AMEX	IAT	Wed, Nov 21, 2018	46.52	47.07	45.98	46.41
3159	AMEX	IAT	Tue, Nov 20, 2018	46.78	47.05	46.29	46.40
3158	AMEX	IAT	Mon, Nov 19, 2018	47.31	47.72	46.89	47.24
3157	AMEX	IAT	Fri, Nov 16, 2018	47.03	47.57	46.98	47.30
3156	AMEX	IAT	Thu, Nov 15, 2018	46.25	47.41	45.88	47.35
3155	AMEX	IAT	Wed, Nov 14, 2018	47.61	47.75	46.00	46.60
3154	AMEX	IAT	Tue, Nov 13, 2018	46.97	47.73	46.97	47.27
3153	AMEX	IAT	Mon, Nov 12, 2018	47.24	47.43	46.81	46.86
3152	AMEX	IAT	Fri, Nov 9, 2018	47.33	47.81	47.09	47.38
3151	AMEX	IAT	Thu, Nov 8, 2018	46.94	47.76	46.94	47.45
3150	AMEX	IAT	Wed, Nov 7, 2018	47.19	47.32	46.31	47.19
3149	AMEX	IAT	Tue, Nov 6, 2018	46.56	47.09	46.38	47.02
3148	AMEX	IAT	Mon, Nov 5, 2018	46.41	46.89	46.41	46.68
3147	AMEX	IAT	Fri, Nov 2, 2018	46.67	46.99	46.06	46.43
3146	AMEX	IAT	Thu, Nov 1, 2018	46.24	46.51	46.07	46.35
3145	AMEX	IAT	Wed, Oct 31, 2018	45.93	46.70	45.93	46.04
3144	AMEX	IAT	Tue, Oct 30, 2018	45.18	45.57	44.62	45.53
3143	AMEX	IAT	Mon, Oct 29, 2018	44.70	45.56	44.53	44.93
3142	AMEX	IAT	Fri, Oct 26, 2018	43.83	44.51	43.62	44.13
3141	AMEX	IAT	Thu, Oct 25, 2018	43.66	44.83	43.64	44.48
3140	AMEX	IAT	Wed, Oct 24, 2018	44.87	44.87	43.29	43.35
3139	AMEX	IAT	Tue, Oct 23, 2018	44.09	45.20	43.93	44.89
3138	AMEX	IAT	Mon, Oct 22, 2018	46.35	46.35	44.76	44.84
3137	AMEX	IAT	Fri, Oct 19, 2018	46.09	46.78	45.79	46.19
3136	AMEX	IAT	Thu, Oct 18, 2018	46.97	47.39	46.25	46.30
3135	AMEX	IAT	Wed, Oct 17, 2018	46.38	47.46	46.08	47.10
3134	AMEX	IAT	Tue, Oct 16, 2018	46.52	46.52	45.78	46.46
3133	AMEX	IAT	Mon, Oct 15, 2018	46.34	46.74	46.13	46.29
3132	AMEX	IAT	Fri, Oct 12, 2018	48.04	48.04	45.35	46.32
3131	AMEX	IAT	Thu, Oct 11, 2018	48.79	48.80	47.41	47.43
3130	AMEX	IAT	Wed, Oct 10, 2018	49.79	50.25	48.92	48.95
3129	AMEX	IAT	Tue, Oct 9, 2018	49.77	50.03	49.49	49.73
3128	AMEX	IAT	Mon, Oct 8, 2018	49.46	50.10	49.32	49.96
3127	AMEX	IAT	Fri, Oct 5, 2018	50.04	50.13	49.39	49.50
3126	AMEX	IAT	Thu, Oct 4, 2018	49.70	50.53	49.50	49.88
3125	AMEX	IAT	Wed, Oct 3, 2018	48.90	49.85	48.80	49.66
3124	AMEX	IAT	Tue, Oct 2, 2018	48.66	49.03	48.35	48.62
3123	AMEX	IAT	Mon, Oct 1, 2018	49.31	49.38	48.63	48.77
3122	AMEX	IAT	Fri, Sep 28, 2018	48.98	49.28	48.80	49.01
3121	AMEX	IAT	Thu, Sep 27, 2018	49.83	49.83	49.19	49.21
3120	AMEX	IAT	Wed, Sep 26, 2018	50.69	50.77	49.69	49.74
3119	AMEX	IAT	Tue, Sep 25, 2018	51.19	51.19	50.82	50.60
3118	AMEX	IAT	Mon, Sep 24, 2018	51.66	51.72	50.95	51.00
3117	AMEX	IAT	Fri, Sep 21, 2018	52.08	52.08	51.64	51.73
3116	AMEX	IAT	Thu, Sep 20, 2018	51.45	52.10	51.45	51.91
3115	AMEX	IAT	Wed, Sep 19, 2018	50.50	51.36	50.50	51.26
3114	AMEX	IAT	Tue, Sep 18, 2018	50.65	50.65	50.40	50.53
3113	AMEX	IAT	Mon, Sep 17, 2018	50.92	51.10	50.51	50.64
3112	AMEX	IAT	Fri, Sep 14, 2018	50.68	51.00	50.68	50.94
3111	AMEX	IAT	Thu, Sep 13, 2018	51.28	51.44	50.57	50.61
3110	AMEX	IAT	Wed, Sep 12, 2018	52.06	52.15	51.10	51.17
3109	AMEX	IAT	Tue, Sep 11, 2018	51.91	52.42	51.91	52.15
3108	AMEX	IAT	Mon, Sep 10, 2018	52.31	52.35	51.95	52.00
3107	AMEX	IAT	Fri, Sep 7, 2018	52.32	52.36	51.83	52.11
3106	AMEX	IAT	Thu, Sep 6, 2018	52.36	52.52	52.11	52.15
3105	AMEX	IAT	Wed, Sep 5, 2018	52.19	52.59	52.19	52.39
3104	AMEX	IAT	Tue, Sep 4, 2018	51.97	52.37	51.80	52.24
3103	AMEX	IAT	Fri, Aug 31, 2018	51.58	51.98	51.51	51.97
3102	AMEX	IAT	Thu, Aug 30, 2018	52.04	52.10	51.72	51.74
3101	AMEX	IAT	Wed, Aug 29, 2018	52.29	52.29	51.81	52.16
3100	AMEX	IAT	Tue, Aug 28, 2018	52.54	52.54	52.04	52.26
3099	AMEX	IAT	Mon, Aug 27, 2018	52.26	52.72	52.22	52.38
3098	AMEX	IAT	Fri, Aug 24, 2018	52.32	52.34	52.03	52.07
3097	AMEX	IAT	Thu, Aug 23, 2018	52.51	52.51	51.98	52.15
3096	AMEX	IAT	Wed, Aug 22, 2018	52.51	52.70	52.40	52.52
3095	AMEX	IAT	Tue, Aug 21, 2018	52.34	53.02	52.28	52.70
3094	AMEX	IAT	Mon, Aug 20, 2018	52.12	52.34	51.91	52.30
3093	AMEX	IAT	Fri, Aug 17, 2018	51.84	52.17	51.84	52.13
3092	AMEX	IAT	Thu, Aug 16, 2018	51.42	52.25	51.42	52.00
3091	AMEX	IAT	Wed, Aug 15, 2018	51.31	51.53	51.00	51.14
3090	AMEX	IAT	Tue, Aug 14, 2018	51.02	51.81	51.02	51.68
3089	AMEX	IAT	Mon, Aug 13, 2018	51.25	51.54	50.89	50.90
3088	AMEX	IAT	Fri, Aug 10, 2018	51.13	51.49	50.95	51.31
3087	AMEX	IAT	Thu, Aug 9, 2018	51.88	52.00	51.53	51.64
3086	AMEX	IAT	Wed, Aug 8, 2018	51.63	51.99	51.43	51.89
3085	AMEX	IAT	Tue, Aug 7, 2018	51.48	51.88	51.45	51.56
3084	AMEX	IAT	Mon, Aug 6, 2018	51.34	51.54	51.03	51.37
3083	AMEX	IAT	Fri, Aug 3, 2018	51.41	51.64	51.21	51.34
3082	AMEX	IAT	Thu, Aug 2, 2018	50.87	51.60	50.78	51.44
3081	AMEX	IAT	Wed, Aug 1, 2018	51.12	51.50	50.91	51.14
3080	AMEX	IAT	Tue, Jul 31, 2018	51.15	51.25	50.68	50.82
3079	AMEX	IAT	Mon, Jul 30, 2018	51.23	51.54	51.08	51.08
3078	AMEX	IAT	Fri, Jul 27, 2018	50.95	51.36	50.72	51.09
3077	AMEX	IAT	Thu, Jul 26, 2018	50.71	51.24	50.71	50.89
3076	AMEX	IAT	Wed, Jul 25, 2018	50.91	50.97	50.41	50.60
3075	AMEX	IAT	Tue, Jul 24, 2018	51.40	51.46	50.80	50.92
3074	AMEX	IAT	Mon, Jul 23, 2018	50.55	51.43	50.54	51.32
3073	AMEX	IAT	Fri, Jul 20, 2018	50.45	50.77	50.30	50.56
3072	AMEX	IAT	Thu, Jul 19, 2018	50.57	50.60	50.04	50.36
3071	AMEX	IAT	Wed, Jul 18, 2018	50.14	50.84	50.14	50.73
3070	AMEX	IAT	Tue, Jul 17, 2018	50.12	50.43	49.99	50.20
3069	AMEX	IAT	Mon, Jul 16, 2018	49.53	50.15	49.47	50.05
3068	AMEX	IAT	Fri, Jul 13, 2018	49.73	49.84	49.13	49.39
3067	AMEX	IAT	Thu, Jul 12, 2018	50.47	50.50	49.50	49.86
3066	AMEX	IAT	Wed, Jul 11, 2018	50.18	50.60	50.14	50.18
3065	AMEX	IAT	Tue, Jul 10, 2018	51.03	51.09	50.13	50.44
3064	AMEX	IAT	Mon, Jul 9, 2018	49.88	51.02	49.88	50.87
3063	AMEX	IAT	Fri, Jul 6, 2018	49.32	49.84	48.98	49.70
3062	AMEX	IAT	Thu, Jul 5, 2018	49.53	49.53	49.20	49.36
3061	AMEX	IAT	Tue, Jul 3, 2018	49.77	49.85	49.20	49.23
3060	AMEX	IAT	Mon, Jul 2, 2018	48.91	49.60	48.60	49.60
3059	AMEX	IAT	Fri, Jun 29, 2018	49.80	50.14	49.16	49.16
3058	AMEX	IAT	Thu, Jun 28, 2018	49.30	49.64	49.03	49.35
3057	AMEX	IAT	Wed, Jun 27, 2018	49.93	50.22	49.20	49.27
3056	AMEX	IAT	Tue, Jun 26, 2018	50.53	50.53	49.80	50.05
3055	AMEX	IAT	Mon, Jun 25, 2018	50.93	50.96	50.16	50.44
3054	AMEX	IAT	Fri, Jun 22, 2018	51.95	52.00	50.99	51.07
3053	AMEX	IAT	Thu, Jun 21, 2018	51.61	51.97	51.13	51.62
3052	AMEX	IAT	Wed, Jun 20, 2018	51.97	52.07	51.68	51.68
3051	AMEX	IAT	Tue, Jun 19, 2018	51.04	51.81	51.04	51.75
3050	AMEX	IAT	Mon, Jun 18, 2018	51.22	51.73	50.97	51.53
3049	AMEX	IAT	Fri, Jun 15, 2018	51.20	51.80	50.78	51.59
3048	AMEX	IAT	Thu, Jun 14, 2018	52.17	52.29	51.24	51.52
3047	AMEX	IAT	Wed, Jun 13, 2018	52.31	52.79	51.79	52.01
3046	AMEX	IAT	Tue, Jun 12, 2018	52.48	52.71	51.96	52.21
3045	AMEX	IAT	Mon, Jun 11, 2018	53.04	53.20	52.28	52.37
3044	AMEX	IAT	Fri, Jun 8, 2018	52.69	52.99	52.48	52.92
3043	AMEX	IAT	Thu, Jun 7, 2018	52.92	53.21	52.45	52.74
3042	AMEX	IAT	Wed, Jun 6, 2018	52.03	52.82	52.00	52.77
3041	AMEX	IAT	Tue, Jun 5, 2018	51.82	51.92	51.48	51.81
3040	AMEX	IAT	Mon, Jun 4, 2018	51.69	51.99	51.61	51.93
3039	AMEX	IAT	Fri, Jun 1, 2018	51.45	51.91	51.41	51.51
3038	AMEX	IAT	Thu, May 31, 2018	51.03	51.32	50.66	50.84
3037	AMEX	IAT	Wed, May 30, 2018	50.84	51.35	50.50	51.17
3036	AMEX	IAT	Tue, May 29, 2018	51.49	51.51	49.92	50.22
3035	AMEX	IAT	Fri, May 25, 2018	51.97	52.19	51.81	52.00
3034	AMEX	IAT	Thu, May 24, 2018	52.22	52.26	51.36	52.24
3033	AMEX	IAT	Wed, May 23, 2018	52.61	52.80	52.10	52.37
3032	AMEX	IAT	Tue, May 22, 2018	52.45	53.23	52.45	52.77
3031	AMEX	IAT	Mon, May 21, 2018	52.26	52.66	52.24	52.34
3030	AMEX	IAT	Fri, May 18, 2018	52.67	52.67	52.12	52.12
3029	AMEX	IAT	Thu, May 17, 2018	52.44	52.75	52.17	52.68
3028	AMEX	IAT	Wed, May 16, 2018	52.45	52.70	52.18	52.50
3027	AMEX	IAT	Tue, May 15, 2018	52.04	52.82	51.98	52.53
3026	AMEX	IAT	Mon, May 14, 2018	52.53	52.62	52.13	52.23
3025	AMEX	IAT	Fri, May 11, 2018	52.41	52.68	52.27	52.42
3024	AMEX	IAT	Thu, May 10, 2018	51.94	52.53	51.75	52.35
3023	AMEX	IAT	Wed, May 9, 2018	51.63	52.35	51.44	52.08
3022	AMEX	IAT	Tue, May 8, 2018	51.09	51.88	51.03	51.39
3021	AMEX	IAT	Mon, May 7, 2018	51.06	51.31	50.57	51.02
3020	AMEX	IAT	Fri, May 4, 2018	50.04	51.23	49.68	50.85
3019	AMEX	IAT	Thu, May 3, 2018	50.40	50.61	49.61	50.34
3018	AMEX	IAT	Wed, May 2, 2018	50.85	51.32	50.54	50.61
3017	AMEX	IAT	Tue, May 1, 2018	50.70	51.11	50.23	51.01
3016	AMEX	IAT	Mon, Apr 30, 2018	51.68	51.88	50.75	50.75
3015	AMEX	IAT	Fri, Apr 27, 2018	51.10	51.60	51.10	51.55
3014	AMEX	IAT	Thu, Apr 26, 2018	51.02	51.28	50.76	50.92
3013	AMEX	IAT	Wed, Apr 25, 2018	50.92	51.43	50.52	51.02
3012	AMEX	IAT	Tue, Apr 24, 2018	51.11	51.80	50.55	50.98
3011	AMEX	IAT	Mon, Apr 23, 2018	50.44	50.83	50.35	50.73
3010	AMEX	IAT	Fri, Apr 20, 2018	50.13	50.60	50.02	50.33
3009	AMEX	IAT	Thu, Apr 19, 2018	49.25	50.17	49.25	50.06
3008	AMEX	IAT	Wed, Apr 18, 2018	49.53	49.69	49.03	49.11
3007	AMEX	IAT	Tue, Apr 17, 2018	50.50	50.57	49.07	49.37
3006	AMEX	IAT	Mon, Apr 16, 2018	50.40	50.55	49.86	50.19
3005	AMEX	IAT	Fri, Apr 13, 2018	51.54	51.54	49.90	50.09
3004	AMEX	IAT	Thu, Apr 12, 2018	50.51	51.34	50.47	51.05
3003	AMEX	IAT	Wed, Apr 11, 2018	50.14	50.44	49.97	50.13
3002	AMEX	IAT	Tue, Apr 10, 2018	50.51	50.71	50.01	50.55
3001	AMEX	IAT	Mon, Apr 9, 2018	49.80	50.78	49.67	49.71
3000	AMEX	IAT	Fri, Apr 6, 2018	50.33	50.54	48.95	49.50
2999	AMEX	IAT	Thu, Apr 5, 2018	51.04	51.16	50.59	50.95
2998	AMEX	IAT	Wed, Apr 4, 2018	49.30	50.80	49.25	50.66
2997	AMEX	IAT	Tue, Apr 3, 2018	49.60	50.22	49.31	50.08
2996	AMEX	IAT	Mon, Apr 2, 2018	50.30	50.40	48.64	49.30
2995	AMEX	IAT	Thu, Mar 29, 2018	50.06	50.61	49.78	50.37
2994	AMEX	IAT	Wed, Mar 28, 2018	49.63	50.22	49.17	49.81
2993	AMEX	IAT	Tue, Mar 27, 2018	51.01	51.37	49.23	49.58
2992	AMEX	IAT	Mon, Mar 26, 2018	49.92	50.90	49.63	50.82
2991	AMEX	IAT	Fri, Mar 23, 2018	50.86	51.10	48.95	49.02
2990	AMEX	IAT	Thu, Mar 22, 2018	52.19	52.41	50.69	50.77
2989	AMEX	IAT	Wed, Mar 21, 2018	52.92	53.56	52.60	52.82
2988	AMEX	IAT	Tue, Mar 20, 2018	53.20	53.34	52.80	52.87
2987	AMEX	IAT	Mon, Mar 19, 2018	53.37	53.53	52.48	53.07
2986	AMEX	IAT	Fri, Mar 16, 2018	53.20	53.87	53.16	53.40
2985	AMEX	IAT	Thu, Mar 15, 2018	53.22	53.32	52.74	53.06
2984	AMEX	IAT	Wed, Mar 14, 2018	54.02	54.02	52.82	53.00
2983	AMEX	IAT	Tue, Mar 13, 2018	54.49	54.52	53.68	53.80
2982	AMEX	IAT	Mon, Mar 12, 2018	54.56	54.74	54.16	54.34
2981	AMEX	IAT	Fri, Mar 9, 2018	54.05	54.54	53.76	54.54
2980	AMEX	IAT	Thu, Mar 8, 2018	53.95	54.06	52.99	53.57
2979	AMEX	IAT	Wed, Mar 7, 2018	53.09	53.88	53.09	53.78
2978	AMEX	IAT	Tue, Mar 6, 2018	53.31	53.73	52.82	53.70
2977	AMEX	IAT	Mon, Mar 5, 2018	52.00	53.35	51.75	53.12
2976	AMEX	IAT	Fri, Mar 2, 2018	51.53	52.62	51.03	52.54
2975	AMEX	IAT	Thu, Mar 1, 2018	52.26	52.70	51.68	51.91
2974	AMEX	IAT	Wed, Feb 28, 2018	53.18	53.54	52.24	52.24
2973	AMEX	IAT	Tue, Feb 27, 2018	53.56	54.17	52.92	52.92
2972	AMEX	IAT	Mon, Feb 26, 2018	53.50	53.63	52.91	53.62
2971	AMEX	IAT	Fri, Feb 23, 2018	52.53	53.30	52.53	53.28
2970	AMEX	IAT	Thu, Feb 22, 2018	53.66	53.69	52.27	52.35
2969	AMEX	IAT	Wed, Feb 21, 2018	52.95	54.05	52.95	53.36
2968	AMEX	IAT	Tue, Feb 20, 2018	53.11	53.64	52.72	52.93
2967	AMEX	IAT	Fri, Feb 16, 2018	52.81	53.60	52.81	53.23
2966	AMEX	IAT	Thu, Feb 15, 2018	53.26	53.41	52.75	53.05
2965	AMEX	IAT	Wed, Feb 14, 2018	51.31	52.95	51.31	52.91
2964	AMEX	IAT	Tue, Feb 13, 2018	50.87	51.48	50.78	51.42
2963	AMEX	IAT	Mon, Feb 12, 2018	51.16	51.77	50.70	51.13
2962	AMEX	IAT	Fri, Feb 9, 2018	50.39	51.16	49.25	50.80
2961	AMEX	IAT	Thu, Feb 8, 2018	51.93	52.35	49.76	49.76
2960	AMEX	IAT	Wed, Feb 7, 2018	51.37	52.31	51.17	51.84
2959	AMEX	IAT	Tue, Feb 6, 2018	49.80	51.69	49.20	51.54
2958	AMEX	IAT	Mon, Feb 5, 2018	52.36	53.05	50.61	50.83
2957	AMEX	IAT	Fri, Feb 2, 2018	53.56	54.03	52.91	53.07
2956	AMEX	IAT	Thu, Feb 1, 2018	52.90	53.70	52.80	53.70
2955	AMEX	IAT	Wed, Jan 31, 2018	53.21	53.50	52.91	53.05
2954	AMEX	IAT	Tue, Jan 30, 2018	53.12	53.58	53.04	53.08
2953	AMEX	IAT	Mon, Jan 29, 2018	53.68	53.98	53.47	53.48
2952	AMEX	IAT	Fri, Jan 26, 2018	53.44	53.64	53.07	53.63
2951	AMEX	IAT	Thu, Jan 25, 2018	53.85	53.85	53.17	53.36
2950	AMEX	IAT	Wed, Jan 24, 2018	53.60	53.78	53.25	53.59
2949	AMEX	IAT	Tue, Jan 23, 2018	53.13	53.66	52.93	53.40
2948	AMEX	IAT	Mon, Jan 22, 2018	52.89	53.30	52.73	53.30
2947	AMEX	IAT	Fri, Jan 19, 2018	52.32	52.94	52.32	52.93
2946	AMEX	IAT	Thu, Jan 18, 2018	52.45	52.74	52.12	52.22
2945	AMEX	IAT	Wed, Jan 17, 2018	52.30	52.45	51.61	52.34
2944	AMEX	IAT	Tue, Jan 16, 2018	52.75	52.79	51.90	52.17
2943	AMEX	IAT	Fri, Jan 12, 2018	52.42	52.48	52.07	52.36
2942	AMEX	IAT	Thu, Jan 11, 2018	51.82	52.12	51.66	52.12
2941	AMEX	IAT	Wed, Jan 10, 2018	51.07	52.10	51.07	51.53
2940	AMEX	IAT	Tue, Jan 9, 2018	50.47	51.30	50.26	50.91
2939	AMEX	IAT	Mon, Jan 8, 2018	50.07	50.34	49.97	50.24
2938	AMEX	IAT	Fri, Jan 5, 2018	50.21	50.26	49.86	50.19
2937	AMEX	IAT	Thu, Jan 4, 2018	50.00	50.60	49.95	49.97
2936	AMEX	IAT	Wed, Jan 3, 2018	49.45	49.81	49.36	49.72
2935	AMEX	IAT	Tue, Jan 2, 2018	49.62	49.98	49.21	49.50
2934	AMEX	IAT	Fri, Dec 29, 2017	49.81	49.90	49.29	49.29
2933	AMEX	IAT	Thu, Dec 28, 2017	49.63	49.76	49.46	49.74
2932	AMEX	IAT	Wed, Dec 27, 2017	49.68	49.71	49.40	49.53
2931	AMEX	IAT	Tue, Dec 26, 2017	49.99	50.16	49.47	49.63
2930	AMEX	IAT	Fri, Dec 22, 2017	50.27	50.27	49.71	50.05
2929	AMEX	IAT	Thu, Dec 21, 2017	49.84	50.35	49.84	50.15
2928	AMEX	IAT	Wed, Dec 20, 2017	50.22	50.27	49.31	49.62
2927	AMEX	IAT	Tue, Dec 19, 2017	50.20	50.20	49.76	49.80
2926	AMEX	IAT	Mon, Dec 18, 2017	50.04	50.44	49.72	49.96
2925	AMEX	IAT	Fri, Dec 15, 2017	49.18	50.09	48.97	49.61
2924	AMEX	IAT	Thu, Dec 14, 2017	49.55	49.63	48.74	48.87
2923	AMEX	IAT	Wed, Dec 13, 2017	49.99	50.22	49.29	49.31
2922	AMEX	IAT	Tue, Dec 12, 2017	49.69	50.20	49.60	49.98
2921	AMEX	IAT	Mon, Dec 11, 2017	49.83	49.97	49.37	49.53
2920	AMEX	IAT	Fri, Dec 8, 2017	50.03	50.03	49.42	49.82
2919	AMEX	IAT	Thu, Dec 7, 2017	49.16	49.88	49.01	49.64
2918	AMEX	IAT	Wed, Dec 6, 2017	49.38	49.78	49.10	49.32
2917	AMEX	IAT	Tue, Dec 5, 2017	50.45	50.76	49.43	49.52
2916	AMEX	IAT	Mon, Dec 4, 2017	50.54	50.93	50.26	50.26
2915	AMEX	IAT	Fri, Dec 1, 2017	49.40	49.66	47.88	49.41
2914	AMEX	IAT	Thu, Nov 30, 2017	49.80	50.30	49.25	49.38
2913	AMEX	IAT	Wed, Nov 29, 2017	48.32	49.63	48.32	49.42
2912	AMEX	IAT	Tue, Nov 28, 2017	46.59	47.88	46.59	47.84
2911	AMEX	IAT	Mon, Nov 27, 2017	46.43	46.63	46.37	46.43
2910	AMEX	IAT	Fri, Nov 24, 2017	46.78	46.78	46.39	46.40
2909	AMEX	IAT	Wed, Nov 22, 2017	46.72	46.91	46.60	46.61
2908	AMEX	IAT	Tue, Nov 21, 2017	47.04	47.04	46.60	46.71
2907	AMEX	IAT	Mon, Nov 20, 2017	46.72	46.86	46.55	46.85
2906	AMEX	IAT	Fri, Nov 17, 2017	46.20	46.69	45.86	46.58
2905	AMEX	IAT	Thu, Nov 16, 2017	46.75	46.81	46.33	46.36
2904	AMEX	IAT	Wed, Nov 15, 2017	45.89	46.75	45.80	46.47
2903	AMEX	IAT	Tue, Nov 14, 2017	45.79	46.41	45.79	46.40
2902	AMEX	IAT	Mon, Nov 13, 2017	45.36	46.15	45.20	46.07
2901	AMEX	IAT	Fri, Nov 10, 2017	45.88	46.11	45.59	45.61
2900	AMEX	IAT	Thu, Nov 9, 2017	45.96	46.30	45.41	45.80
2899	AMEX	IAT	Wed, Nov 8, 2017	46.61	46.61	46.05	46.23
2898	AMEX	IAT	Tue, Nov 7, 2017	48.04	48.11	46.63	46.65
2897	AMEX	IAT	Mon, Nov 6, 2017	47.89	48.08	47.81	47.98
2896	AMEX	IAT	Fri, Nov 3, 2017	48.02	48.09	47.69	48.05
2895	AMEX	IAT	Thu, Nov 2, 2017	47.69	48.17	47.39	48.10
2894	AMEX	IAT	Wed, Nov 1, 2017	48.01	48.26	47.66	47.77
2893	AMEX	IAT	Tue, Oct 31, 2017	47.78	48.17	47.75	47.83
2892	AMEX	IAT	Mon, Oct 30, 2017	47.93	48.14	47.64	47.77
2891	AMEX	IAT	Fri, Oct 27, 2017	47.88	48.27	47.86	48.21
2890	AMEX	IAT	Thu, Oct 26, 2017	47.73	48.13	47.34	48.04
2889	AMEX	IAT	Wed, Oct 25, 2017	47.99	47.99	47.21	47.57
2888	AMEX	IAT	Tue, Oct 24, 2017	47.65	47.98	47.62	47.76
2887	AMEX	IAT	Mon, Oct 23, 2017	47.76	47.96	47.38	47.46
2886	AMEX	IAT	Fri, Oct 20, 2017	47.65	47.80	47.50	47.70
2885	AMEX	IAT	Thu, Oct 19, 2017	46.39	47.18	46.36	47.03
2884	AMEX	IAT	Wed, Oct 18, 2017	46.67	46.89	46.50	46.79
2883	AMEX	IAT	Tue, Oct 17, 2017	47.22	47.22	46.59	46.63
2882	AMEX	IAT	Mon, Oct 16, 2017	46.77	47.15	46.77	47.09
2881	AMEX	IAT	Fri, Oct 13, 2017	46.79	47.10	46.37	46.73
2880	AMEX	IAT	Thu, Oct 12, 2017	47.52	47.52	46.96	47.03
2879	AMEX	IAT	Wed, Oct 11, 2017	47.54	47.55	47.18	47.35
2878	AMEX	IAT	Tue, Oct 10, 2017	47.36	47.67	47.29	47.62
2877	AMEX	IAT	Mon, Oct 9, 2017	47.59	47.59	47.17	47.26
2876	AMEX	IAT	Fri, Oct 6, 2017	47.59	47.79	47.21	47.46
2875	AMEX	IAT	Thu, Oct 5, 2017	46.88	47.47	46.57	47.37
2874	AMEX	IAT	Wed, Oct 4, 2017	47.11	47.15	46.72	46.75
2873	AMEX	IAT	Tue, Oct 3, 2017	47.40	47.60	46.86	47.15
2872	AMEX	IAT	Mon, Oct 2, 2017	47.14	47.36	46.90	47.35
2871	AMEX	IAT	Fri, Sep 29, 2017	46.88	47.56	46.88	47.21
2870	AMEX	IAT	Thu, Sep 28, 2017	46.86	46.94	46.39	46.92
2869	AMEX	IAT	Wed, Sep 27, 2017	46.69	47.13	46.38	46.81
2868	AMEX	IAT	Tue, Sep 26, 2017	45.93	46.12	45.76	45.99
2867	AMEX	IAT	Mon, Sep 25, 2017	45.90	46.29	45.71	45.81
2866	AMEX	IAT	Fri, Sep 22, 2017	45.74	46.00	45.38	45.99
2865	AMEX	IAT	Thu, Sep 21, 2017	45.70	46.06	45.70	45.97
2864	AMEX	IAT	Wed, Sep 20, 2017	45.22	45.85	44.89	45.76
2863	AMEX	IAT	Tue, Sep 19, 2017	44.91	45.38	44.87	45.28
2862	AMEX	IAT	Mon, Sep 18, 2017	44.48	45.00	44.48	44.89
2861	AMEX	IAT	Fri, Sep 15, 2017	44.04	44.35	43.96	44.33
2860	AMEX	IAT	Thu, Sep 14, 2017	44.51	44.60	44.10	44.11
2859	AMEX	IAT	Wed, Sep 13, 2017	44.14	44.49	44.10	44.49
2858	AMEX	IAT	Tue, Sep 12, 2017	43.49	44.43	43.49	44.26
2857	AMEX	IAT	Mon, Sep 11, 2017	42.98	43.59	42.98	43.39
2856	AMEX	IAT	Fri, Sep 8, 2017	41.90	42.69	41.90	42.45
2855	AMEX	IAT	Thu, Sep 7, 2017	43.15	43.15	41.83	42.11
2854	AMEX	IAT	Wed, Sep 6, 2017	43.37	43.51	43.04	43.17
2853	AMEX	IAT	Tue, Sep 5, 2017	44.04	44.04	43.09	43.15
2852	AMEX	IAT	Fri, Sep 1, 2017	44.03	44.52	44.03	44.31
2851	AMEX	IAT	Thu, Aug 31, 2017	44.27	44.31	43.93	43.95
2850	AMEX	IAT	Wed, Aug 30, 2017	44.03	44.28	44.00	44.12
2849	AMEX	IAT	Tue, Aug 29, 2017	43.77	44.10	43.63	44.00
2848	AMEX	IAT	Mon, Aug 28, 2017	44.69	44.72	44.20	44.34
2847	AMEX	IAT	Fri, Aug 25, 2017	44.56	44.82	44.55	44.61
2846	AMEX	IAT	Thu, Aug 24, 2017	44.51	44.55	44.25	44.46
2845	AMEX	IAT	Wed, Aug 23, 2017	43.96	44.58	43.73	44.31
2844	AMEX	IAT	Tue, Aug 22, 2017	44.02	44.37	44.02	44.32
2843	AMEX	IAT	Mon, Aug 21, 2017	44.01	44.04	43.75	43.91
2842	AMEX	IAT	Fri, Aug 18, 2017	43.84	44.36	43.72	44.06
2841	AMEX	IAT	Thu, Aug 17, 2017	45.01	45.12	44.01	44.08
2840	AMEX	IAT	Wed, Aug 16, 2017	45.43	45.51	45.03	45.13
2839	AMEX	IAT	Tue, Aug 15, 2017	45.73	45.80	45.25	45.27
2838	AMEX	IAT	Mon, Aug 14, 2017	44.80	45.39	44.80	45.29
2837	AMEX	IAT	Fri, Aug 11, 2017	44.81	44.96	44.26	44.42
2836	AMEX	IAT	Thu, Aug 10, 2017	45.54	45.57	44.72	44.76
2835	AMEX	IAT	Wed, Aug 9, 2017	45.84	46.06	45.62	45.86
2834	AMEX	IAT	Tue, Aug 8, 2017	46.03	46.85	46.00	46.26
2833	AMEX	IAT	Mon, Aug 7, 2017	46.35	46.35	46.05	46.12
2832	AMEX	IAT	Fri, Aug 4, 2017	46.33	46.71	46.18	46.35
2831	AMEX	IAT	Thu, Aug 3, 2017	46.09	46.12	45.84	45.92
2830	AMEX	IAT	Wed, Aug 2, 2017	46.09	46.22	45.83	46.16
2829	AMEX	IAT	Tue, Aug 1, 2017	46.07	46.11	45.82	46.09
2828	AMEX	IAT	Mon, Jul 31, 2017	45.54	46.02	45.52	45.77
2827	AMEX	IAT	Fri, Jul 28, 2017	45.41	45.56	45.13	45.43
2826	AMEX	IAT	Thu, Jul 27, 2017	45.62	45.79	45.28	45.57
2825	AMEX	IAT	Wed, Jul 26, 2017	46.40	46.40	45.40	45.54
2824	AMEX	IAT	Tue, Jul 25, 2017	46.38	46.67	46.27	46.35
2823	AMEX	IAT	Mon, Jul 24, 2017	45.22	45.77	45.13	45.74
2822	AMEX	IAT	Fri, Jul 21, 2017	45.45	45.70	45.10	45.20
2821	AMEX	IAT	Thu, Jul 20, 2017	45.57	45.83	45.29	45.57
2820	AMEX	IAT	Wed, Jul 19, 2017	45.66	45.75	45.19	45.52
2819	AMEX	IAT	Tue, Jul 18, 2017	45.47	45.70	45.27	45.51
2818	AMEX	IAT	Mon, Jul 17, 2017	45.73	45.95	45.56	45.84
2817	AMEX	IAT	Fri, Jul 14, 2017	45.58	46.03	45.28	45.84
2816	AMEX	IAT	Thu, Jul 13, 2017	45.92	46.17	45.82	46.17
2815	AMEX	IAT	Wed, Jul 12, 2017	45.78	46.04	45.66	45.87
2814	AMEX	IAT	Tue, Jul 11, 2017	46.03	46.13	45.72	45.94
2813	AMEX	IAT	Mon, Jul 10, 2017	46.06	46.27	45.85	46.05
2812	AMEX	IAT	Fri, Jul 7, 2017	46.14	46.22	45.70	46.16
2811	AMEX	IAT	Thu, Jul 6, 2017	46.30	46.54	45.87	45.93
2810	AMEX	IAT	Wed, Jul 5, 2017	46.38	46.48	45.91	46.34
2809	AMEX	IAT	Mon, Jul 3, 2017	45.76	46.61	45.76	46.29
2808	AMEX	IAT	Fri, Jun 30, 2017	45.89	46.18	45.34	45.55
2807	AMEX	IAT	Thu, Jun 29, 2017	46.17	46.39	45.20	45.65
2806	AMEX	IAT	Wed, Jun 28, 2017	44.64	45.21	44.64	45.06
2805	AMEX	IAT	Tue, Jun 27, 2017	44.36	44.85	44.26	44.39
2804	AMEX	IAT	Mon, Jun 26, 2017	44.08	44.59	43.94	44.10
2803	AMEX	IAT	Fri, Jun 23, 2017	44.57	44.58	43.84	43.95
2802	AMEX	IAT	Thu, Jun 22, 2017	44.69	44.73	44.16	44.39
2801	AMEX	IAT	Wed, Jun 21, 2017	45.37	45.37	44.73	44.82
2800	AMEX	IAT	Tue, Jun 20, 2017	45.60	45.60	45.24	45.25
2799	AMEX	IAT	Mon, Jun 19, 2017	45.83	46.07	45.62	45.70
2798	AMEX	IAT	Fri, Jun 16, 2017	45.70	45.70	45.35	45.55
2797	AMEX	IAT	Thu, Jun 15, 2017	45.68	46.18	45.53	45.67
2796	AMEX	IAT	Wed, Jun 14, 2017	45.51	45.98	45.01	45.98
2795	AMEX	IAT	Tue, Jun 13, 2017	46.03	46.28	45.84	45.98
2794	AMEX	IAT	Mon, Jun 12, 2017	45.86	46.40	45.48	45.84
2793	AMEX	IAT	Fri, Jun 9, 2017	44.98	46.03	44.98	45.85
2792	AMEX	IAT	Thu, Jun 8, 2017	43.76	45.16	43.59	44.71
2791	AMEX	IAT	Wed, Jun 7, 2017	43.48	43.85	43.32	43.72
2790	AMEX	IAT	Tue, Jun 6, 2017	43.20	43.51	42.93	43.27
2789	AMEX	IAT	Mon, Jun 5, 2017	43.58	44.01	43.55	43.56
2788	AMEX	IAT	Fri, Jun 2, 2017	43.50	43.88	43.24	43.52
2787	AMEX	IAT	Thu, Jun 1, 2017	43.56	43.92	43.02	43.92
2786	AMEX	IAT	Wed, May 31, 2017	43.65	43.74	42.71	43.29
2785	AMEX	IAT	Tue, May 30, 2017	43.84	43.89	43.25	43.59
2784	AMEX	IAT	Fri, May 26, 2017	44.14	44.31	43.99	44.03
2783	AMEX	IAT	Thu, May 25, 2017	44.30	44.56	44.11	44.23
2782	AMEX	IAT	Wed, May 24, 2017	44.50	44.50	44.00	44.19
2781	AMEX	IAT	Tue, May 23, 2017	43.85	44.62	43.66	44.42
2780	AMEX	IAT	Mon, May 22, 2017	43.75	43.91	43.37	43.78
2779	AMEX	IAT	Fri, May 19, 2017	43.41	43.93	43.41	43.57
2778	AMEX	IAT	Thu, May 18, 2017	43.04	43.59	42.98	43.34
2777	AMEX	IAT	Wed, May 17, 2017	44.00	44.18	42.82	43.11
2776	AMEX	IAT	Tue, May 16, 2017	44.85	45.02	44.54	45.00
2775	AMEX	IAT	Mon, May 15, 2017	44.47	44.87	44.45	44.77
2774	AMEX	IAT	Fri, May 12, 2017	44.26	44.35	43.82	44.33
2773	AMEX	IAT	Thu, May 11, 2017	44.83	44.93	44.17	44.54
2772	AMEX	IAT	Wed, May 10, 2017	44.85	45.09	44.75	45.05
2771	AMEX	IAT	Tue, May 9, 2017	45.34	45.57	44.73	44.92
2770	AMEX	IAT	Mon, May 8, 2017	45.15	45.35	45.05	45.30
2769	AMEX	IAT	Fri, May 5, 2017	45.45	45.59	44.87	45.11
2768	AMEX	IAT	Thu, May 4, 2017	45.62	45.76	45.19	45.30
2767	AMEX	IAT	Wed, May 3, 2017	44.53	45.21	44.35	45.17
2766	AMEX	IAT	Tue, May 2, 2017	44.99	45.04	44.45	44.64
2765	AMEX	IAT	Mon, May 1, 2017	44.72	45.18	44.42	44.96
2764	AMEX	IAT	Fri, Apr 28, 2017	45.04	45.19	44.41	44.43
2763	AMEX	IAT	Thu, Apr 27, 2017	45.55	45.55	44.75	45.03
2762	AMEX	IAT	Wed, Apr 26, 2017	45.12	45.81	45.07	45.42
2761	AMEX	IAT	Tue, Apr 25, 2017	45.34	45.54	45.11	45.14
2760	AMEX	IAT	Mon, Apr 24, 2017	45.05	45.44	44.89	44.95
2759	AMEX	IAT	Fri, Apr 21, 2017	44.07	44.39	43.78	43.98
2758	AMEX	IAT	Thu, Apr 20, 2017	43.55	44.27	43.49	44.16
2757	AMEX	IAT	Wed, Apr 19, 2017	43.36	43.71	43.07	43.24
2756	AMEX	IAT	Tue, Apr 18, 2017	43.16	43.50	42.69	43.08
2755	AMEX	IAT	Mon, Apr 17, 2017	42.90	43.57	42.60	43.52
2754	AMEX	IAT	Thu, Apr 13, 2017	43.33	43.73	42.75	42.76
2753	AMEX	IAT	Wed, Apr 12, 2017	43.88	44.02	43.34	43.46
2752	AMEX	IAT	Tue, Apr 11, 2017	43.65	43.99	43.30	43.99
2751	AMEX	IAT	Mon, Apr 10, 2017	44.23	44.48	43.67	43.90
2750	AMEX	IAT	Fri, Apr 7, 2017	44.06	44.45	43.86	44.20
2749	AMEX	IAT	Thu, Apr 6, 2017	43.90	44.52	43.60	44.37
2748	AMEX	IAT	Wed, Apr 5, 2017	44.96	45.17	43.90	43.93
2747	AMEX	IAT	Tue, Apr 4, 2017	44.38	44.75	44.33	44.55
2746	AMEX	IAT	Mon, Apr 3, 2017	44.90	44.93	44.07	44.64
2745	AMEX	IAT	Fri, Mar 31, 2017	45.17	45.23	44.78	44.80
2744	AMEX	IAT	Thu, Mar 30, 2017	44.30	45.44	44.30	45.28
2743	AMEX	IAT	Wed, Mar 29, 2017	44.52	44.60	44.11	44.29
2742	AMEX	IAT	Tue, Mar 28, 2017	43.74	44.80	43.74	44.53
2741	AMEX	IAT	Mon, Mar 27, 2017	43.04	43.92	42.60	43.87
2740	AMEX	IAT	Fri, Mar 24, 2017	44.32	44.49	43.77	44.16
2739	AMEX	IAT	Thu, Mar 23, 2017	43.97	44.85	43.85	44.14
2738	AMEX	IAT	Wed, Mar 22, 2017	43.69	44.39	43.15	44.01
2737	AMEX	IAT	Tue, Mar 21, 2017	46.47	46.47	43.98	44.07
2736	AMEX	IAT	Mon, Mar 20, 2017	46.64	46.72	46.20	46.24
2735	AMEX	IAT	Fri, Mar 17, 2017	47.21	47.43	46.49	46.78
2734	AMEX	IAT	Thu, Mar 16, 2017	46.94	47.27	46.83	47.03
2733	AMEX	IAT	Wed, Mar 15, 2017	47.23	47.48	46.62	46.72
2732	AMEX	IAT	Tue, Mar 14, 2017	46.97	47.15	46.54	47.09
2731	AMEX	IAT	Mon, Mar 13, 2017	47.27	47.47	47.00	47.19
2730	AMEX	IAT	Fri, Mar 10, 2017	47.76	47.79	46.74	47.18
2729	AMEX	IAT	Thu, Mar 9, 2017	47.54	47.88	47.31	47.42
2728	AMEX	IAT	Wed, Mar 8, 2017	48.09	48.28	47.36	47.39
2727	AMEX	IAT	Tue, Mar 7, 2017	47.71	47.91	47.49	47.58
2726	AMEX	IAT	Mon, Mar 6, 2017	47.75	48.00	47.37	47.80
2725	AMEX	IAT	Fri, Mar 3, 2017	47.86	48.14	47.77	48.02
2724	AMEX	IAT	Thu, Mar 2, 2017	49.20	49.20	47.79	47.86
2723	AMEX	IAT	Wed, Mar 1, 2017	48.51	49.24	48.41	49.06
2722	AMEX	IAT	Tue, Feb 28, 2017	47.64	47.83	47.30	47.51
2721	AMEX	IAT	Mon, Feb 27, 2017	47.54	47.88	47.54	47.85
2720	AMEX	IAT	Fri, Feb 24, 2017	47.34	47.61	47.26	47.54
2719	AMEX	IAT	Thu, Feb 23, 2017	47.99	47.99	47.36	47.91
2718	AMEX	IAT	Wed, Feb 22, 2017	47.64	48.03	47.51	47.81
2717	AMEX	IAT	Tue, Feb 21, 2017	47.87	48.05	47.58	47.80
2716	AMEX	IAT	Fri, Feb 17, 2017	47.55	47.62	46.88	47.62
2715	AMEX	IAT	Thu, Feb 16, 2017	47.86	47.86	47.39	47.74
2714	AMEX	IAT	Wed, Feb 15, 2017	47.86	48.02	47.46	47.85
2713	AMEX	IAT	Tue, Feb 14, 2017	46.87	47.63	46.64	47.57
2712	AMEX	IAT	Mon, Feb 13, 2017	46.63	47.12	46.62	46.79
2711	AMEX	IAT	Fri, Feb 10, 2017	46.33	46.45	46.11	46.32
2710	AMEX	IAT	Thu, Feb 9, 2017	45.67	46.24	45.51	46.12
2709	AMEX	IAT	Wed, Feb 8, 2017	45.65	45.65	45.15	45.47
2708	AMEX	IAT	Tue, Feb 7, 2017	46.22	46.27	45.73	45.87
2707	AMEX	IAT	Mon, Feb 6, 2017	46.06	46.41	45.92	46.08
2706	AMEX	IAT	Fri, Feb 3, 2017	46.15	46.35	45.72	46.29
2705	AMEX	IAT	Thu, Feb 2, 2017	45.46	45.61	45.11	45.35
2704	AMEX	IAT	Wed, Feb 1, 2017	46.10	46.55	45.62	45.71
2703	AMEX	IAT	Tue, Jan 31, 2017	45.61	46.03	45.40	45.68
2702	AMEX	IAT	Mon, Jan 30, 2017	46.05	46.08	45.29	45.82
2701	AMEX	IAT	Fri, Jan 27, 2017	46.60	46.60	46.20	46.31
2700	AMEX	IAT	Thu, Jan 26, 2017	46.39	46.68	46.29	46.59
2699	AMEX	IAT	Wed, Jan 25, 2017	45.95	46.33	45.80	46.29
2698	AMEX	IAT	Tue, Jan 24, 2017	44.89	45.57	44.72	45.41
2697	AMEX	IAT	Mon, Jan 23, 2017	44.68	44.92	44.41	44.69
2696	AMEX	IAT	Fri, Jan 20, 2017	44.55	45.03	44.55	44.80
2695	AMEX	IAT	Thu, Jan 19, 2017	44.82	44.82	44.14	44.36
2694	AMEX	IAT	Wed, Jan 18, 2017	44.34	44.64	43.81	44.62
2693	AMEX	IAT	Tue, Jan 17, 2017	45.44	45.44	44.03	44.08
2692	AMEX	IAT	Fri, Jan 13, 2017	45.50	46.30	45.45	45.68
2691	AMEX	IAT	Thu, Jan 12, 2017	45.66	45.75	44.80	45.27
2690	AMEX	IAT	Wed, Jan 11, 2017	45.57	45.89	45.26	45.89
2689	AMEX	IAT	Tue, Jan 10, 2017	45.27	45.72	45.10	45.54
2688	AMEX	IAT	Mon, Jan 9, 2017	45.35	45.42	44.93	45.21
2687	AMEX	IAT	Fri, Jan 6, 2017	45.49	45.78	45.36	45.58
2686	AMEX	IAT	Thu, Jan 5, 2017	45.96	46.03	45.00	45.29
2685	AMEX	IAT	Wed, Jan 4, 2017	45.57	46.12	45.52	46.02
2684	AMEX	IAT	Tue, Jan 3, 2017	45.97	46.23	45.13	45.45
2683	AMEX	IAT	Fri, Dec 30, 2016	45.34	45.44	45.10	45.38
2682	AMEX	IAT	Thu, Dec 29, 2016	45.57	45.61	44.94	45.16
2681	AMEX	IAT	Wed, Dec 28, 2016	46.11	46.13	45.50	45.57
2680	AMEX	IAT	Tue, Dec 27, 2016	45.93	46.05	45.83	46.01
2679	AMEX	IAT	Fri, Dec 23, 2016	45.70	45.83	45.61	45.83
2678	AMEX	IAT	Thu, Dec 22, 2016	45.68	45.83	45.51	45.73
2677	AMEX	IAT	Wed, Dec 21, 2016	45.90	45.90	45.60	45.73
2676	AMEX	IAT	Tue, Dec 20, 2016	45.70	46.13	45.70	45.93
2675	AMEX	IAT	Mon, Dec 19, 2016	45.07	45.39	44.81	45.35
2674	AMEX	IAT	Fri, Dec 16, 2016	45.73	45.88	45.02	45.08
2673	AMEX	IAT	Thu, Dec 15, 2016	45.29	45.77	44.99	45.55
2672	AMEX	IAT	Wed, Dec 14, 2016	45.09	45.71	44.56	44.99
2671	AMEX	IAT	Tue, Dec 13, 2016	45.18	45.37	44.71	45.17
2670	AMEX	IAT	Mon, Dec 12, 2016	45.68	45.83	44.93	45.02
2669	AMEX	IAT	Fri, Dec 9, 2016	45.79	45.79	45.27	45.74
2668	AMEX	IAT	Thu, Dec 8, 2016	45.08	45.97	45.08	45.68
2667	AMEX	IAT	Wed, Dec 7, 2016	44.49	45.01	44.29	44.96
2666	AMEX	IAT	Tue, Dec 6, 2016	44.13	44.47	43.86	44.45
2665	AMEX	IAT	Mon, Dec 5, 2016	43.83	44.17	43.72	43.90
2664	AMEX	IAT	Fri, Dec 2, 2016	43.85	43.85	43.33	43.51
2663	AMEX	IAT	Thu, Dec 1, 2016	43.28	44.01	43.22	43.88
2662	AMEX	IAT	Wed, Nov 30, 2016	43.01	43.19	42.91	43.04
2661	AMEX	IAT	Tue, Nov 29, 2016	42.36	42.65	42.27	42.39
2660	AMEX	IAT	Mon, Nov 28, 2016	42.71	42.91	42.17	42.26
2659	AMEX	IAT	Fri, Nov 25, 2016	43.01	43.01	42.81	43.01
2658	AMEX	IAT	Wed, Nov 23, 2016	42.95	43.08	42.65	42.98
2657	AMEX	IAT	Tue, Nov 22, 2016	42.74	42.81	42.45	42.68
2656	AMEX	IAT	Mon, Nov 21, 2016	42.79	42.88	42.28	42.55
2655	AMEX	IAT	Fri, Nov 18, 2016	42.27	42.59	42.10	42.53
2654	AMEX	IAT	Thu, Nov 17, 2016	41.47	42.19	41.47	42.18
2653	AMEX	IAT	Wed, Nov 16, 2016	41.55	41.72	41.28	41.42
2652	AMEX	IAT	Tue, Nov 15, 2016	41.63	42.12	41.01	42.10
2651	AMEX	IAT	Mon, Nov 14, 2016	41.31	42.41	41.31	41.92
2650	AMEX	IAT	Fri, Nov 11, 2016	40.11	40.94	40.04	40.90
2649	AMEX	IAT	Thu, Nov 10, 2016	39.39	40.59	39.33	40.24
2648	AMEX	IAT	Wed, Nov 9, 2016	37.58	38.98	37.40	38.78
2647	AMEX	IAT	Tue, Nov 8, 2016	36.92	37.07	36.58	36.89
2646	AMEX	IAT	Mon, Nov 7, 2016	36.80	37.08	36.72	37.06
2645	AMEX	IAT	Fri, Nov 4, 2016	36.17	36.47	35.82	36.05
2644	AMEX	IAT	Thu, Nov 3, 2016	36.15	36.45	36.01	36.07
2643	AMEX	IAT	Wed, Nov 2, 2016	36.49	36.49	35.93	36.07
2642	AMEX	IAT	Tue, Nov 1, 2016	36.83	36.91	36.25	36.61
2641	AMEX	IAT	Mon, Oct 31, 2016	36.71	36.86	36.57	36.72
2640	AMEX	IAT	Fri, Oct 28, 2016	36.92	36.92	36.41	36.56
2639	AMEX	IAT	Thu, Oct 27, 2016	36.76	37.04	36.65	36.83
2638	AMEX	IAT	Wed, Oct 26, 2016	36.15	36.69	36.15	36.59
2637	AMEX	IAT	Tue, Oct 25, 2016	36.36	36.52	36.20	36.29
2636	AMEX	IAT	Mon, Oct 24, 2016	36.29	36.56	36.29	36.35
2635	AMEX	IAT	Fri, Oct 21, 2016	35.87	36.19	35.84	36.17
2634	AMEX	IAT	Thu, Oct 20, 2016	35.86	36.30	35.81	36.13
2633	AMEX	IAT	Wed, Oct 19, 2016	35.37	36.06	35.37	35.95
2632	AMEX	IAT	Tue, Oct 18, 2016	35.20	35.29	34.89	35.25
2631	AMEX	IAT	Mon, Oct 17, 2016	35.02	35.14	34.72	34.81
2630	AMEX	IAT	Fri, Oct 14, 2016	35.24	35.41	34.92	35.02
2629	AMEX	IAT	Thu, Oct 13, 2016	35.36	35.40	34.56	34.86
2628	AMEX	IAT	Wed, Oct 12, 2016	35.69	35.95	35.65	35.69
2627	AMEX	IAT	Tue, Oct 11, 2016	35.99	36.20	35.50	35.71
2626	AMEX	IAT	Mon, Oct 10, 2016	36.17	36.28	36.07	36.13
2625	AMEX	IAT	Fri, Oct 7, 2016	35.97	36.08	35.65	35.95
2624	AMEX	IAT	Thu, Oct 6, 2016	35.98	36.10	35.78	36.04
2623	AMEX	IAT	Wed, Oct 5, 2016	35.45	36.09	35.45	35.95
2622	AMEX	IAT	Tue, Oct 4, 2016	35.03	35.50	34.95	35.31
2621	AMEX	IAT	Mon, Oct 3, 2016	35.04	35.20	34.84	34.96
2620	AMEX	IAT	Fri, Sep 30, 2016	34.88	35.32	34.79	35.17
2619	AMEX	IAT	Thu, Sep 29, 2016	35.21	35.36	34.56	34.67
2618	AMEX	IAT	Wed, Sep 28, 2016	34.97	35.11	34.67	35.11
2617	AMEX	IAT	Tue, Sep 27, 2016	34.33	34.80	34.26	34.79
2616	AMEX	IAT	Mon, Sep 26, 2016	34.93	34.94	34.45	34.48
2615	AMEX	IAT	Fri, Sep 23, 2016	35.31	35.61	35.28	35.36
2614	AMEX	IAT	Thu, Sep 22, 2016	35.39	35.52	35.31	35.40
2613	AMEX	IAT	Wed, Sep 21, 2016	35.24	35.43	35.06	35.28
2612	AMEX	IAT	Tue, Sep 20, 2016	35.28	35.32	35.04	35.09
2611	AMEX	IAT	Mon, Sep 19, 2016	35.14	35.38	34.94	35.11
2610	AMEX	IAT	Fri, Sep 16, 2016	35.04	35.07	34.79	34.95
2609	AMEX	IAT	Thu, Sep 15, 2016	34.80	35.29	34.74	35.26
2608	AMEX	IAT	Wed, Sep 14, 2016	35.20	35.36	34.90	34.90
2607	AMEX	IAT	Tue, Sep 13, 2016	35.38	35.38	34.84	35.24
2606	AMEX	IAT	Mon, Sep 12, 2016	35.21	35.76	34.95	35.73
2605	AMEX	IAT	Fri, Sep 9, 2016	35.60	35.83	35.41	35.41
2604	AMEX	IAT	Thu, Sep 8, 2016	35.59	35.76	35.47	35.69
2603	AMEX	IAT	Wed, Sep 7, 2016	35.33	35.54	35.16	35.54
2602	AMEX	IAT	Tue, Sep 6, 2016	35.90	36.07	35.22	35.36
2601	AMEX	IAT	Fri, Sep 2, 2016	35.70	35.88	35.54	35.88
2600	AMEX	IAT	Thu, Sep 1, 2016	35.89	36.00	35.35	35.64
2599	AMEX	IAT	Wed, Aug 31, 2016	35.77	35.84	35.42	35.82
2598	AMEX	IAT	Tue, Aug 30, 2016	35.43	35.70	35.43	35.70
2597	AMEX	IAT	Mon, Aug 29, 2016	35.14	35.53	35.08	35.35
2596	AMEX	IAT	Fri, Aug 26, 2016	34.93	35.23	34.83	35.08
2595	AMEX	IAT	Thu, Aug 25, 2016	34.67	34.92	34.67	34.85
2594	AMEX	IAT	Wed, Aug 24, 2016	34.77	34.93	34.64	34.71
2593	AMEX	IAT	Tue, Aug 23, 2016	34.80	34.95	34.76	34.76
2592	AMEX	IAT	Mon, Aug 22, 2016	34.63	34.77	34.54	34.74
2591	AMEX	IAT	Fri, Aug 19, 2016	34.59	34.74	34.49	34.71
2590	AMEX	IAT	Thu, Aug 18, 2016	34.52	34.72	34.51	34.67
2589	AMEX	IAT	Wed, Aug 17, 2016	34.38	34.64	34.38	34.57
2588	AMEX	IAT	Tue, Aug 16, 2016	34.37	34.56	34.28	34.48
2587	AMEX	IAT	Mon, Aug 15, 2016	34.14	34.55	34.14	34.52
2586	AMEX	IAT	Fri, Aug 12, 2016	34.05	34.09	33.88	34.08
2585	AMEX	IAT	Thu, Aug 11, 2016	34.19	34.33	34.08	34.25
2584	AMEX	IAT	Wed, Aug 10, 2016	34.51	34.51	34.10	34.12
2583	AMEX	IAT	Tue, Aug 9, 2016	34.50	34.65	34.44	34.54
2582	AMEX	IAT	Mon, Aug 8, 2016	34.69	34.80	34.47	34.52
2581	AMEX	IAT	Fri, Aug 5, 2016	34.00	34.59	33.92	34.59
2580	AMEX	IAT	Thu, Aug 4, 2016	33.54	33.74	33.51	33.57
2579	AMEX	IAT	Wed, Aug 3, 2016	33.07	33.56	33.07	33.56
2578	AMEX	IAT	Tue, Aug 2, 2016	33.28	33.39	32.88	33.01
2577	AMEX	IAT	Mon, Aug 1, 2016	33.66	33.80	33.25	33.27
2576	AMEX	IAT	Fri, Jul 29, 2016	33.57	33.86	33.52	33.60
2575	AMEX	IAT	Thu, Jul 28, 2016	33.63	33.79	33.38	33.71
2574	AMEX	IAT	Wed, Jul 27, 2016	33.66	33.99	33.59	33.68
2573	AMEX	IAT	Tue, Jul 26, 2016	33.42	33.70	33.42	33.66
2572	AMEX	IAT	Mon, Jul 25, 2016	33.54	33.64	33.41	33.48
2571	AMEX	IAT	Fri, Jul 22, 2016	33.36	33.66	33.22	33.61
2570	AMEX	IAT	Thu, Jul 21, 2016	33.54	33.69	33.30	33.36
2569	AMEX	IAT	Wed, Jul 20, 2016	33.74	33.76	33.43	33.53
2568	AMEX	IAT	Tue, Jul 19, 2016	33.47	33.79	33.40	33.64
2567	AMEX	IAT	Mon, Jul 18, 2016	33.53	33.78	33.53	33.62
2566	AMEX	IAT	Fri, Jul 15, 2016	33.97	33.99	33.55	33.70
2565	AMEX	IAT	Thu, Jul 14, 2016	33.70	33.80	33.50	33.63
2564	AMEX	IAT	Wed, Jul 13, 2016	33.10	33.24	32.90	33.09
2563	AMEX	IAT	Tue, Jul 12, 2016	32.87	33.19	32.74	33.13
2562	AMEX	IAT	Mon, Jul 11, 2016	32.46	32.61	32.41	32.48
2561	AMEX	IAT	Fri, Jul 8, 2016	32.04	32.45	32.00	32.18
2560	AMEX	IAT	Thu, Jul 7, 2016	31.45	31.91	31.42	31.65
2559	AMEX	IAT	Wed, Jul 6, 2016	30.89	31.43	30.66	31.37
2558	AMEX	IAT	Tue, Jul 5, 2016	31.71	31.92	30.97	31.15
2557	AMEX	IAT	Fri, Jul 1, 2016	32.25	32.36	31.89	32.09
2556	AMEX	IAT	Thu, Jun 30, 2016	31.96	32.44	31.70	32.44
2555	AMEX	IAT	Wed, Jun 29, 2016	31.47	31.75	31.16	31.71
2554	AMEX	IAT	Tue, Jun 28, 2016	30.79	31.10	30.48	30.99
2553	AMEX	IAT	Mon, Jun 27, 2016	31.25	31.25	30.04	30.20
2552	AMEX	IAT	Fri, Jun 24, 2016	32.22	32.73	31.76	31.78
2551	AMEX	IAT	Thu, Jun 23, 2016	33.60	34.10	33.60	34.10
2550	AMEX	IAT	Wed, Jun 22, 2016	33.14	33.59	33.12	33.13
2549	AMEX	IAT	Tue, Jun 21, 2016	33.15	33.23	32.82	33.15
2548	AMEX	IAT	Mon, Jun 20, 2016	33.53	33.90	33.18	33.03
2547	AMEX	IAT	Fri, Jun 17, 2016	32.91	33.16	32.69	32.97
2546	AMEX	IAT	Thu, Jun 16, 2016	32.79	32.88	32.40	32.82
2545	AMEX	IAT	Wed, Jun 15, 2016	33.03	33.59	33.01	33.07
2544	AMEX	IAT	Tue, Jun 14, 2016	33.56	33.79	32.82	32.99
2543	AMEX	IAT	Mon, Jun 13, 2016	33.85	34.17	33.64	33.66
2542	AMEX	IAT	Fri, Jun 10, 2016	34.04	34.16	33.88	34.03
2541	AMEX	IAT	Thu, Jun 9, 2016	34.66	34.66	34.17	34.47
2540	AMEX	IAT	Wed, Jun 8, 2016	34.75	34.98	34.75	34.88
2539	AMEX	IAT	Tue, Jun 7, 2016	35.07	35.07	34.78	34.79
2538	AMEX	IAT	Mon, Jun 6, 2016	34.71	35.22	34.61	35.06
2537	AMEX	IAT	Fri, Jun 3, 2016	34.63	34.63	33.86	34.57
2536	AMEX	IAT	Thu, Jun 2, 2016	34.97	35.21	34.81	35.21
2535	AMEX	IAT	Wed, Jun 1, 2016	34.65	35.11	34.44	35.08
2534	AMEX	IAT	Tue, May 31, 2016	35.22	35.22	34.80	34.98
2533	AMEX	IAT	Fri, May 27, 2016	34.79	35.04	34.68	35.04
2532	AMEX	IAT	Thu, May 26, 2016	35.00	35.00	34.60	34.69
2531	AMEX	IAT	Wed, May 25, 2016	34.55	35.17	34.55	34.99
2530	AMEX	IAT	Tue, May 24, 2016	34.01	34.58	34.01	34.41
2529	AMEX	IAT	Mon, May 23, 2016	33.97	34.03	33.60	33.83
2528	AMEX	IAT	Fri, May 20, 2016	33.86	34.20	33.81	33.95
2527	AMEX	IAT	Thu, May 19, 2016	33.80	34.11	33.39	33.72
2526	AMEX	IAT	Wed, May 18, 2016	32.68	33.99	32.68	33.93
2525	AMEX	IAT	Tue, May 17, 2016	32.81	33.15	32.55	32.71
2524	AMEX	IAT	Mon, May 16, 2016	32.55	33.11	32.53	32.96
2523	AMEX	IAT	Fri, May 13, 2016	33.04	33.39	32.41	32.57
2522	AMEX	IAT	Thu, May 12, 2016	33.41	33.61	32.94	33.14
2521	AMEX	IAT	Wed, May 11, 2016	33.25	33.63	33.20	33.26
2520	AMEX	IAT	Tue, May 10, 2016	32.91	33.45	32.91	33.36
2519	AMEX	IAT	Mon, May 9, 2016	32.80	33.09	32.61	32.77
2518	AMEX	IAT	Fri, May 6, 2016	32.58	32.92	32.56	32.91
2517	AMEX	IAT	Thu, May 5, 2016	32.93	33.14	32.70	32.80
2516	AMEX	IAT	Wed, May 4, 2016	33.23	33.44	32.62	32.90
2515	AMEX	IAT	Tue, May 3, 2016	33.78	33.78	33.24	33.53
2514	AMEX	IAT	Mon, May 2, 2016	34.13	34.26	33.75	34.17
2513	AMEX	IAT	Fri, Apr 29, 2016	34.04	34.21	33.75	33.98
2512	AMEX	IAT	Thu, Apr 28, 2016	34.35	34.56	34.06	34.18
2511	AMEX	IAT	Wed, Apr 27, 2016	34.50	34.80	34.29	34.58
2510	AMEX	IAT	Tue, Apr 26, 2016	34.18	34.59	34.09	34.53
2509	AMEX	IAT	Mon, Apr 25, 2016	34.20	34.21	33.82	34.14
2508	AMEX	IAT	Fri, Apr 22, 2016	33.93	34.45	33.93	34.33
2507	AMEX	IAT	Thu, Apr 21, 2016	34.03	34.33	33.84	33.89
2506	AMEX	IAT	Wed, Apr 20, 2016	33.60	34.12	33.47	34.04
2505	AMEX	IAT	Tue, Apr 19, 2016	33.08	33.56	33.07	33.56
2504	AMEX	IAT	Mon, Apr 18, 2016	32.64	33.15	32.58	33.04
2503	AMEX	IAT	Fri, Apr 15, 2016	33.01	33.08	32.68	32.83
2502	AMEX	IAT	Thu, Apr 14, 2016	32.58	33.36	32.44	32.96
2501	AMEX	IAT	Wed, Apr 13, 2016	31.91	32.80	31.88	32.71
2500	AMEX	IAT	Tue, Apr 12, 2016	31.14	31.66	31.07	31.62
2499	AMEX	IAT	Mon, Apr 11, 2016	31.01	31.51	31.01	31.07
2498	AMEX	IAT	Fri, Apr 8, 2016	30.92	31.35	30.76	30.86
2497	AMEX	IAT	Thu, Apr 7, 2016	31.28	31.28	30.48	30.67
2496	AMEX	IAT	Wed, Apr 6, 2016	31.23	31.53	31.02	31.51
2495	AMEX	IAT	Tue, Apr 5, 2016	31.89	31.89	31.89	31.22
2494	AMEX	IAT	Mon, Apr 4, 2016	31.90	32.16	31.68	31.89
2493	AMEX	IAT	Fri, Apr 1, 2016	31.58	31.93	31.27	31.91
2492	AMEX	IAT	Thu, Mar 31, 2016	31.96	32.11	31.64	31.79
2491	AMEX	IAT	Wed, Mar 30, 2016	31.94	32.39	31.94	32.06
2490	AMEX	IAT	Tue, Mar 29, 2016	31.74	31.74	31.24	31.79
2489	AMEX	IAT	Mon, Mar 28, 2016	31.93	32.06	31.68	31.87
2488	AMEX	IAT	Thu, Mar 24, 2016	32.09	32.09	32.09	31.92
2487	AMEX	IAT	Wed, Mar 23, 2016	32.32	32.35	32.07	32.09
2486	AMEX	IAT	Tue, Mar 22, 2016	32.38	32.68	32.17	32.53
2485	AMEX	IAT	Mon, Mar 21, 2016	32.55	32.76	32.33	32.60
2484	AMEX	IAT	Fri, Mar 18, 2016	32.30	32.79	32.25	32.56
2483	AMEX	IAT	Thu, Mar 17, 2016	31.77	32.19	31.43	32.12
2482	AMEX	IAT	Wed, Mar 16, 2016	32.12	32.43	31.64	31.85
2481	AMEX	IAT	Tue, Mar 15, 2016	32.27	32.27	32.27	32.16
2480	AMEX	IAT	Mon, Mar 14, 2016	32.31	32.39	31.97	32.36
2479	AMEX	IAT	Fri, Mar 11, 2016	31.57	31.57	31.57	32.38
2478	AMEX	IAT	Thu, Mar 10, 2016	31.33	31.33	31.33	31.57
2477	AMEX	IAT	Wed, Mar 9, 2016	31.81	31.81	31.26	31.33
2476	AMEX	IAT	Tue, Mar 8, 2016	31.99	32.11	31.51	31.57
2475	AMEX	IAT	Mon, Mar 7, 2016	32.19	32.46	32.07	32.35
2474	AMEX	IAT	Fri, Mar 4, 2016	32.32	32.65	32.16	32.44
2473	AMEX	IAT	Thu, Mar 3, 2016	31.67	31.67	31.67	32.16
2472	AMEX	IAT	Wed, Mar 2, 2016	31.11	31.67	31.04	31.67
2471	AMEX	IAT	Tue, Mar 1, 2016	30.13	31.09	30.09	31.09
2470	AMEX	IAT	Mon, Feb 29, 2016	30.56	30.57	29.86	29.86
2469	AMEX	IAT	Fri, Feb 26, 2016	30.41	30.91	30.23	30.63
2468	AMEX	IAT	Thu, Feb 25, 2016	29.77	30.19	29.69	30.15
2467	AMEX	IAT	Wed, Feb 24, 2016	29.54	29.77	28.96	29.73
2466	AMEX	IAT	Tue, Feb 23, 2016	30.63	30.63	29.77	29.94
2465	AMEX	IAT	Mon, Feb 22, 2016	30.54	30.79	30.54	30.76
2464	AMEX	IAT	Fri, Feb 19, 2016	29.87	30.28	29.76	30.17
2463	AMEX	IAT	Thu, Feb 18, 2016	30.65	30.65	29.90	30.04
2462	AMEX	IAT	Wed, Feb 17, 2016	30.80	31.01	30.46	30.55
2461	AMEX	IAT	Tue, Feb 16, 2016	30.12	30.78	29.82	30.52
2460	AMEX	IAT	Fri, Feb 12, 2016	28.90	29.65	28.76	29.63
2459	AMEX	IAT	Thu, Feb 11, 2016	28.74	28.89	28.12	28.34
2458	AMEX	IAT	Wed, Feb 10, 2016	29.98	30.29	29.46	29.47
2457	AMEX	IAT	Tue, Feb 9, 2016	29.17	29.96	29.07	29.76
2456	AMEX	IAT	Mon, Feb 8, 2016	29.88	29.95	29.29	29.68
2455	AMEX	IAT	Fri, Feb 5, 2016	30.75	31.06	30.29	30.37
2454	AMEX	IAT	Thu, Feb 4, 2016	30.25	30.97	30.24	30.73
2453	AMEX	IAT	Wed, Feb 3, 2016	30.24	30.39	29.30	30.33
2452	AMEX	IAT	Tue, Feb 2, 2016	30.53	30.53	29.92	30.07
2451	AMEX	IAT	Mon, Feb 1, 2016	30.95	31.07	30.72	30.94
2450	AMEX	IAT	Fri, Jan 29, 2016	30.81	31.17	30.59	31.16
2449	AMEX	IAT	Thu, Jan 28, 2016	30.65	30.98	30.48	30.66
2448	AMEX	IAT	Wed, Jan 27, 2016	30.09	31.01	29.94	30.37
2447	AMEX	IAT	Tue, Jan 26, 2016	29.45	30.14	29.45	30.07
2446	AMEX	IAT	Mon, Jan 25, 2016	30.27	30.36	29.29	29.31
2445	AMEX	IAT	Fri, Jan 22, 2016	30.49	30.62	30.21	30.44
2444	AMEX	IAT	Thu, Jan 21, 2016	30.47	30.80	30.00	30.00
2443	AMEX	IAT	Wed, Jan 20, 2016	30.15	30.73	29.61	30.41
2442	AMEX	IAT	Tue, Jan 19, 2016	31.21	31.39	30.51	30.72
2441	AMEX	IAT	Fri, Jan 15, 2016	30.52	31.00	30.24	30.93
2440	AMEX	IAT	Thu, Jan 14, 2016	31.27	31.72	30.94	31.54
2439	AMEX	IAT	Wed, Jan 13, 2016	32.53	32.55	31.04	31.15
2438	AMEX	IAT	Tue, Jan 12, 2016	32.44	32.47	31.80	32.36
2437	AMEX	IAT	Mon, Jan 11, 2016	32.25	32.45	31.83	32.07
2436	AMEX	IAT	Fri, Jan 8, 2016	33.02	33.02	32.03	32.09
2435	AMEX	IAT	Thu, Jan 7, 2016	32.98	33.24	32.60	32.68
2434	AMEX	IAT	Wed, Jan 6, 2016	33.58	33.91	33.33	33.59
2433	AMEX	IAT	Tue, Jan 5, 2016	34.12	34.32	33.84	34.08
2432	AMEX	IAT	Mon, Jan 4, 2016	34.29	34.37	33.78	34.06
2431	AMEX	IAT	Thu, Dec 31, 2015	35.11	35.39	34.96	34.96
2430	AMEX	IAT	Wed, Dec 30, 2015	35.59	35.59	35.26	35.29
2429	AMEX	IAT	Tue, Dec 29, 2015	35.48	35.76	35.44	35.68
2428	AMEX	IAT	Mon, Dec 28, 2015	35.28	35.32	34.86	35.28
2427	AMEX	IAT	Thu, Dec 24, 2015	35.38	35.64	35.31	35.46
2426	AMEX	IAT	Wed, Dec 23, 2015	35.22	35.58	35.13	35.58
2425	AMEX	IAT	Tue, Dec 22, 2015	35.00	35.09	34.51	35.04
2424	AMEX	IAT	Mon, Dec 21, 2015	34.85	35.05	34.46	34.86
2423	AMEX	IAT	Fri, Dec 18, 2015	35.38	35.38	34.61	34.61
2422	AMEX	IAT	Thu, Dec 17, 2015	36.23	36.30	35.55	35.55
2421	AMEX	IAT	Wed, Dec 16, 2015	35.88	36.21	35.32	36.11
2420	AMEX	IAT	Tue, Dec 15, 2015	35.03	35.78	35.03	35.59
2419	AMEX	IAT	Mon, Dec 14, 2015	35.00	35.00	34.25	34.63
2418	AMEX	IAT	Fri, Dec 11, 2015	34.93	35.02	34.40	34.63
2417	AMEX	IAT	Thu, Dec 10, 2015	35.12	35.75	35.03	35.40
2416	AMEX	IAT	Wed, Dec 9, 2015	35.50	35.98	34.92	35.14
2415	AMEX	IAT	Tue, Dec 8, 2015	36.02	36.05	35.52	35.63
2414	AMEX	IAT	Mon, Dec 7, 2015	36.71	36.76	36.08	36.29
2413	AMEX	IAT	Fri, Dec 4, 2015	36.05	36.88	35.87	36.81
2412	AMEX	IAT	Thu, Dec 3, 2015	36.61	36.67	35.80	35.87
2411	AMEX	IAT	Wed, Dec 2, 2015	37.00	37.01	36.35	36.39
2410	AMEX	IAT	Tue, Dec 1, 2015	36.81	37.14	36.56	36.89
2409	AMEX	IAT	Mon, Nov 30, 2015	36.69	36.78	36.49	36.64
2408	AMEX	IAT	Fri, Nov 27, 2015	36.57	36.65	36.34	36.63
2407	AMEX	IAT	Wed, Nov 25, 2015	36.58	36.60	36.36	36.53
2406	AMEX	IAT	Tue, Nov 24, 2015	36.17	36.58	36.07	36.52
2405	AMEX	IAT	Mon, Nov 23, 2015	36.43	36.67	36.34	36.40
2404	AMEX	IAT	Fri, Nov 20, 2015	36.49	36.57	36.25	36.41
2403	AMEX	IAT	Thu, Nov 19, 2015	36.33	36.40	36.04	36.34
2402	AMEX	IAT	Wed, Nov 18, 2015	35.83	36.38	35.65	36.36
2401	AMEX	IAT	Tue, Nov 17, 2015	35.80	36.16	35.56	35.73
2400	AMEX	IAT	Mon, Nov 16, 2015	35.17	35.70	35.05	35.70
2399	AMEX	IAT	Fri, Nov 13, 2015	35.53	35.68	35.12	35.25
2398	AMEX	IAT	Thu, Nov 12, 2015	36.13	36.13	35.63	35.63
2397	AMEX	IAT	Wed, Nov 11, 2015	36.63	36.77	36.24	36.30
2396	AMEX	IAT	Tue, Nov 10, 2015	36.34	36.53	36.06	36.44
2395	AMEX	IAT	Mon, Nov 9, 2015	36.83	36.83	36.14	36.40
2394	AMEX	IAT	Fri, Nov 6, 2015	36.44	36.95	36.43	36.63
2393	AMEX	IAT	Thu, Nov 5, 2015	35.32	35.83	35.32	35.66
2392	AMEX	IAT	Wed, Nov 4, 2015	35.38	35.46	35.21	35.33
2391	AMEX	IAT	Tue, Nov 3, 2015	35.22	35.42	35.08	35.26
2390	AMEX	IAT	Mon, Nov 2, 2015	34.85	35.39	34.84	35.26
2389	AMEX	IAT	Fri, Oct 30, 2015	35.40	35.40	34.54	34.69
2388	AMEX	IAT	Thu, Oct 29, 2015	35.68	35.92	35.39	35.44
2387	AMEX	IAT	Wed, Oct 28, 2015	34.63	35.78	34.63	35.78
2386	AMEX	IAT	Tue, Oct 27, 2015	34.70	34.86	34.41	34.56
2385	AMEX	IAT	Mon, Oct 26, 2015	35.04	35.12	34.64	34.87
2384	AMEX	IAT	Fri, Oct 23, 2015	34.49	35.10	34.49	35.10
2383	AMEX	IAT	Thu, Oct 22, 2015	33.88	34.65	33.88	34.31
2382	AMEX	IAT	Wed, Oct 21, 2015	34.25	34.40	33.76	33.76
2381	AMEX	IAT	Tue, Oct 20, 2015	33.79	34.28	33.77	34.19
2380	AMEX	IAT	Mon, Oct 19, 2015	33.71	34.07	33.70	33.78
2379	AMEX	IAT	Fri, Oct 16, 2015	34.13	34.26	33.76	33.89
2378	AMEX	IAT	Thu, Oct 15, 2015	33.57	33.96	33.49	33.94
2377	AMEX	IAT	Wed, Oct 14, 2015	34.08	34.09	33.25	33.34
2376	AMEX	IAT	Tue, Oct 13, 2015	34.29	34.46	34.12	34.16
2375	AMEX	IAT	Mon, Oct 12, 2015	34.26	34.47	34.07	34.39
2374	AMEX	IAT	Fri, Oct 9, 2015	34.64	34.78	34.16	34.26
2373	AMEX	IAT	Thu, Oct 8, 2015	34.36	34.67	34.21	34.64
2372	AMEX	IAT	Wed, Oct 7, 2015	34.20	34.53	34.08	34.42
2371	AMEX	IAT	Tue, Oct 6, 2015	34.08	34.22	33.90	34.04
2370	AMEX	IAT	Mon, Oct 5, 2015	33.58	34.19	33.44	34.10
2369	AMEX	IAT	Fri, Oct 2, 2015	32.82	33.39	32.21	33.39
2368	AMEX	IAT	Thu, Oct 1, 2015	33.69	33.81	33.32	33.70
2367	AMEX	IAT	Wed, Sep 30, 2015	33.64	33.74	33.41	33.73
2366	AMEX	IAT	Tue, Sep 29, 2015	33.19	33.32	32.99	33.26
2365	AMEX	IAT	Mon, Sep 28, 2015	33.63	33.68	33.08	33.12
2364	AMEX	IAT	Fri, Sep 25, 2015	33.85	34.06	33.73	33.85
2363	AMEX	IAT	Thu, Sep 24, 2015	33.19	33.52	32.98	33.52
2362	AMEX	IAT	Wed, Sep 23, 2015	33.44	33.71	33.25	33.49
2361	AMEX	IAT	Tue, Sep 22, 2015	33.28	33.52	33.10	33.38
2360	AMEX	IAT	Mon, Sep 21, 2015	33.46	33.92	33.46	33.77
2359	AMEX	IAT	Fri, Sep 18, 2015	33.60	33.61	33.16	33.30
2358	AMEX	IAT	Thu, Sep 17, 2015	34.79	35.09	33.92	34.05
2357	AMEX	IAT	Wed, Sep 16, 2015	34.77	34.88	34.40	34.87
2356	AMEX	IAT	Tue, Sep 15, 2015	34.28	34.90	34.28	34.77
2355	AMEX	IAT	Mon, Sep 14, 2015	34.09	34.47	34.03	34.22
2354	AMEX	IAT	Fri, Sep 11, 2015	34.12	34.16	33.84	34.16
2353	AMEX	IAT	Thu, Sep 10, 2015	33.92	34.43	33.86	34.21
2352	AMEX	IAT	Wed, Sep 9, 2015	34.64	34.79	33.92	33.97
2351	AMEX	IAT	Tue, Sep 8, 2015	33.87	34.32	33.82	34.30
2350	AMEX	IAT	Fri, Sep 4, 2015	33.51	33.56	33.18	33.42
2349	AMEX	IAT	Thu, Sep 3, 2015	33.57	34.16	33.48	33.88
2348	AMEX	IAT	Wed, Sep 2, 2015	33.38	33.55	32.94	33.49
2347	AMEX	IAT	Tue, Sep 1, 2015	33.82	33.82	32.79	32.94
2346	AMEX	IAT	Mon, Aug 31, 2015	34.31	34.55	34.15	34.47
2345	AMEX	IAT	Fri, Aug 28, 2015	34.30	34.56	34.22	34.46
2344	AMEX	IAT	Thu, Aug 27, 2015	33.97	34.55	33.87	34.41
2343	AMEX	IAT	Wed, Aug 26, 2015	32.86	33.53	32.53	33.50
2342	AMEX	IAT	Tue, Aug 25, 2015	33.61	34.19	32.22	32.22
2341	AMEX	IAT	Mon, Aug 24, 2015	33.98	33.98	26.89	32.97
2340	AMEX	IAT	Fri, Aug 21, 2015	35.21	35.27	34.67	34.67
2339	AMEX	IAT	Thu, Aug 20, 2015	36.35	36.35	35.52	35.54
2338	AMEX	IAT	Wed, Aug 19, 2015	36.95	37.01	36.59	36.61
2337	AMEX	IAT	Tue, Aug 18, 2015	37.00	37.26	36.91	37.08
2336	AMEX	IAT	Mon, Aug 17, 2015	36.86	37.27	36.60	37.06
2335	AMEX	IAT	Fri, Aug 14, 2015	36.56	37.01	36.53	37.00
2334	AMEX	IAT	Thu, Aug 13, 2015	36.39	36.62	36.24	36.52
2333	AMEX	IAT	Wed, Aug 12, 2015	36.73	36.73	35.87	36.33
2332	AMEX	IAT	Tue, Aug 11, 2015	37.26	37.34	36.83	37.00
2331	AMEX	IAT	Mon, Aug 10, 2015	37.21	37.61	37.18	37.60
2330	AMEX	IAT	Fri, Aug 7, 2015	37.12	37.31	36.68	36.89
2329	AMEX	IAT	Thu, Aug 6, 2015	37.32	37.45	37.00	37.12
2328	AMEX	IAT	Wed, Aug 5, 2015	37.20	37.63	37.11	37.30
2327	AMEX	IAT	Tue, Aug 4, 2015	36.91	37.30	36.91	37.01
2326	AMEX	IAT	Mon, Aug 3, 2015	36.96	37.06	36.62	36.90
2325	AMEX	IAT	Fri, Jul 31, 2015	37.15	37.15	36.89	36.99
2324	AMEX	IAT	Thu, Jul 30, 2015	36.90	37.12	36.88	37.11
2323	AMEX	IAT	Wed, Jul 29, 2015	36.81	37.05	36.67	36.99
2322	AMEX	IAT	Tue, Jul 28, 2015	36.92	37.31	36.50	36.79
2321	AMEX	IAT	Mon, Jul 27, 2015	36.95	36.95	36.63	36.70
2320	AMEX	IAT	Fri, Jul 24, 2015	37.49	37.49	37.10	37.13
2319	AMEX	IAT	Thu, Jul 23, 2015	37.83	37.99	37.38	37.45
2318	AMEX	IAT	Wed, Jul 22, 2015	37.34	37.92	37.34	37.77
2317	AMEX	IAT	Tue, Jul 21, 2015	37.57	37.87	37.33	37.43
2316	AMEX	IAT	Mon, Jul 20, 2015	37.32	37.60	37.29	37.52
2315	AMEX	IAT	Fri, Jul 17, 2015	37.64	37.64	37.06	37.31
2314	AMEX	IAT	Thu, Jul 16, 2015	37.80	37.85	37.62	37.67
2313	AMEX	IAT	Wed, Jul 15, 2015	37.00	37.61	37.00	37.50
2312	AMEX	IAT	Tue, Jul 14, 2015	36.79	37.05	36.64	37.03
2311	AMEX	IAT	Mon, Jul 13, 2015	36.87	37.02	36.79	36.91
2310	AMEX	IAT	Fri, Jul 10, 2015	36.59	36.80	36.43	36.58
2309	AMEX	IAT	Thu, Jul 9, 2015	36.20	36.35	36.03	36.16
2308	AMEX	IAT	Wed, Jul 8, 2015	35.84	36.02	35.68	35.77
2307	AMEX	IAT	Tue, Jul 7, 2015	36.48	36.52	35.79	36.29
2306	AMEX	IAT	Mon, Jul 6, 2015	36.27	36.63	36.16	36.61
2305	AMEX	IAT	Thu, Jul 2, 2015	37.05	37.12	36.52	36.68
2304	AMEX	IAT	Wed, Jul 1, 2015	36.93	37.22	36.92	37.16
2303	AMEX	IAT	Tue, Jun 30, 2015	36.83	37.16	36.50	36.61
2302	AMEX	IAT	Mon, Jun 29, 2015	36.90	37.15	36.49	36.53
2301	AMEX	IAT	Fri, Jun 26, 2015	37.44	37.62	37.35	37.44
2300	AMEX	IAT	Thu, Jun 25, 2015	37.53	37.64	37.20	37.28
2299	AMEX	IAT	Wed, Jun 24, 2015	37.58	37.72	37.36	37.37
2298	AMEX	IAT	Tue, Jun 23, 2015	37.63	37.94	37.63	37.86
2297	AMEX	IAT	Mon, Jun 22, 2015	37.40	37.60	37.40	37.59
2296	AMEX	IAT	Fri, Jun 19, 2015	37.26	37.35	37.08	37.13
2295	AMEX	IAT	Thu, Jun 18, 2015	37.27	37.40	36.93	37.34
2294	AMEX	IAT	Wed, Jun 17, 2015	37.62	37.72	37.08	37.16
2293	AMEX	IAT	Tue, Jun 16, 2015	37.25	37.59	37.20	37.56
2292	AMEX	IAT	Mon, Jun 15, 2015	37.17	37.45	36.90	37.28
2291	AMEX	IAT	Fri, Jun 12, 2015	37.31	37.43	37.20	37.39
2290	AMEX	IAT	Thu, Jun 11, 2015	37.69	37.69	37.30	37.43
2289	AMEX	IAT	Wed, Jun 10, 2015	37.14	37.71	37.10	37.53
2288	AMEX	IAT	Tue, Jun 9, 2015	36.59	37.14	36.53	37.00
2287	AMEX	IAT	Mon, Jun 8, 2015	36.66	36.87	36.55	36.62
2286	AMEX	IAT	Fri, Jun 5, 2015	36.47	36.77	36.35	36.68
2285	AMEX	IAT	Thu, Jun 4, 2015	36.28	36.36	35.99	36.06
2284	AMEX	IAT	Wed, Jun 3, 2015	35.97	36.46	35.97	36.38
2283	AMEX	IAT	Tue, Jun 2, 2015	35.51	35.92	35.40	35.84
2282	AMEX	IAT	Mon, Jun 1, 2015	35.87	35.87	35.38	35.50
2281	AMEX	IAT	Fri, May 29, 2015	35.99	35.99	35.67	35.76
2280	AMEX	IAT	Thu, May 28, 2015	35.99	36.08	35.88	36.08
2279	AMEX	IAT	Wed, May 27, 2015	35.81	36.13	35.75	36.10
2278	AMEX	IAT	Tue, May 26, 2015	35.80	35.80	35.54	35.72
2277	AMEX	IAT	Fri, May 22, 2015	35.96	36.10	35.90	35.91
2276	AMEX	IAT	Thu, May 21, 2015	36.02	36.12	35.88	36.00
2275	AMEX	IAT	Wed, May 20, 2015	36.40	36.40	35.96	36.07
2274	AMEX	IAT	Tue, May 19, 2015	36.06	36.42	36.06	36.41
2273	AMEX	IAT	Mon, May 18, 2015	35.52	36.01	35.52	35.95
2272	AMEX	IAT	Fri, May 15, 2015	35.98	36.04	35.36	35.52
2271	AMEX	IAT	Thu, May 14, 2015	36.00	36.04	35.83	36.00
2270	AMEX	IAT	Wed, May 13, 2015	35.64	35.91	35.52	35.85
2269	AMEX	IAT	Tue, May 12, 2015	35.43	35.75	35.15	35.67
2268	AMEX	IAT	Mon, May 11, 2015	35.36	35.65	35.17	35.54
2267	AMEX	IAT	Fri, May 8, 2015	35.20	35.46	35.01	35.43
2266	AMEX	IAT	Thu, May 7, 2015	35.10	35.19	34.87	35.02
2265	AMEX	IAT	Wed, May 6, 2015	35.27	35.32	34.89	35.16
2264	AMEX	IAT	Tue, May 5, 2015	35.27	35.54	35.15	35.18
2263	AMEX	IAT	Mon, May 4, 2015	34.89	35.36	34.89	35.34
2262	AMEX	IAT	Fri, May 1, 2015	35.00	35.15	34.71	34.83
2261	AMEX	IAT	Thu, Apr 30, 2015	34.93	35.17	34.74	34.88
2260	AMEX	IAT	Wed, Apr 29, 2015	34.66	35.21	34.66	35.03
2259	AMEX	IAT	Tue, Apr 28, 2015	34.38	34.81	34.32	34.77
2258	AMEX	IAT	Mon, Apr 27, 2015	34.61	34.81	34.35	34.40
2257	AMEX	IAT	Fri, Apr 24, 2015	34.82	34.82	34.47	34.57
2256	AMEX	IAT	Thu, Apr 23, 2015	34.75	34.91	34.64	34.78
2255	AMEX	IAT	Wed, Apr 22, 2015	34.75	35.00	34.56	34.93
2254	AMEX	IAT	Tue, Apr 21, 2015	34.88	35.01	34.69	34.71
2253	AMEX	IAT	Mon, Apr 20, 2015	34.73	34.93	34.63	34.77
2252	AMEX	IAT	Fri, Apr 17, 2015	34.89	34.95	34.47	34.58
2251	AMEX	IAT	Thu, Apr 16, 2015	35.13	35.19	34.71	35.05
2250	AMEX	IAT	Wed, Apr 15, 2015	34.88	35.32	34.88	35.15
2249	AMEX	IAT	Tue, Apr 14, 2015	35.15	35.15	34.81	34.95
2248	AMEX	IAT	Mon, Apr 13, 2015	34.85	35.25	34.85	35.22
2247	AMEX	IAT	Fri, Apr 10, 2015	34.98	34.98	34.75	34.90
2246	AMEX	IAT	Thu, Apr 9, 2015	34.77	34.96	34.62	34.94
2245	AMEX	IAT	Wed, Apr 8, 2015	34.86	35.06	34.74	34.84
2244	AMEX	IAT	Tue, Apr 7, 2015	34.81	35.06	34.72	34.87
2243	AMEX	IAT	Mon, Apr 6, 2015	34.65	34.93	34.20	34.77
2242	AMEX	IAT	Thu, Apr 2, 2015	34.73	35.02	34.73	34.98
2241	AMEX	IAT	Wed, Apr 1, 2015	34.71	34.80	34.50	34.75
2240	AMEX	IAT	Tue, Mar 31, 2015	34.78	34.94	34.73	34.87
2239	AMEX	IAT	Mon, Mar 30, 2015	34.55	35.14	34.55	34.97
2238	AMEX	IAT	Fri, Mar 27, 2015	34.44	34.47	34.18	34.37
2237	AMEX	IAT	Thu, Mar 26, 2015	34.20	34.60	34.06	34.49
2236	AMEX	IAT	Wed, Mar 25, 2015	35.05	35.05	34.39	34.42
2235	AMEX	IAT	Tue, Mar 24, 2015	35.37	35.37	35.12	35.12
2234	AMEX	IAT	Mon, Mar 23, 2015	35.70	35.81	35.38	35.41
2233	AMEX	IAT	Fri, Mar 20, 2015	35.37	35.69	35.25	35.65
2232	AMEX	IAT	Thu, Mar 19, 2015	35.45	35.67	34.94	35.21
2231	AMEX	IAT	Wed, Mar 18, 2015	35.55	35.81	35.25	35.51
2230	AMEX	IAT	Tue, Mar 17, 2015	35.38	35.73	35.22	35.64
2229	AMEX	IAT	Mon, Mar 16, 2015	35.50	35.59	35.34	35.54
2228	AMEX	IAT	Fri, Mar 13, 2015	35.51	35.54	35.05	35.37
2227	AMEX	IAT	Thu, Mar 12, 2015	34.98	35.63	34.98	35.61
2226	AMEX	IAT	Wed, Mar 11, 2015	34.65	34.74	34.51	34.73
2225	AMEX	IAT	Tue, Mar 10, 2015	35.07	35.07	34.50	34.51
2224	AMEX	IAT	Mon, Mar 9, 2015	35.30	35.34	35.04	35.29
2223	AMEX	IAT	Fri, Mar 6, 2015	34.84	35.56	34.84	35.08
2222	AMEX	IAT	Thu, Mar 5, 2015	34.69	34.80	34.37	34.78
2221	AMEX	IAT	Wed, Mar 4, 2015	34.67	34.67	34.48	34.62
2220	AMEX	IAT	Tue, Mar 3, 2015	34.90	34.90	34.67	34.82
2219	AMEX	IAT	Mon, Mar 2, 2015	34.67	34.93	34.60	34.91
2218	AMEX	IAT	Fri, Feb 27, 2015	34.72	34.85	34.64	34.64
2217	AMEX	IAT	Thu, Feb 26, 2015	34.67	34.83	34.60	34.82
2216	AMEX	IAT	Wed, Feb 25, 2015	34.76	34.85	34.65	34.77
2215	AMEX	IAT	Tue, Feb 24, 2015	34.58	34.89	34.53	34.76
2214	AMEX	IAT	Mon, Feb 23, 2015	34.54	34.54	34.34	34.51
2213	AMEX	IAT	Fri, Feb 20, 2015	34.34	34.66	33.95	34.66
2212	AMEX	IAT	Thu, Feb 19, 2015	34.36	34.49	34.03	34.37
2211	AMEX	IAT	Wed, Feb 18, 2015	34.91	34.91	34.39	34.44
2210	AMEX	IAT	Tue, Feb 17, 2015	34.76	35.00	34.59	34.97
2209	AMEX	IAT	Fri, Feb 13, 2015	34.79	34.98	34.63	34.84
2208	AMEX	IAT	Thu, Feb 12, 2015	34.26	34.77	34.22	34.76
2207	AMEX	IAT	Wed, Feb 11, 2015	34.22	34.22	33.89	34.07
2206	AMEX	IAT	Tue, Feb 10, 2015	34.28	34.31	33.97	34.25
2205	AMEX	IAT	Mon, Feb 9, 2015	34.22	34.27	33.90	34.03
2204	AMEX	IAT	Fri, Feb 6, 2015	34.12	34.70	34.12	34.36
2203	AMEX	IAT	Thu, Feb 5, 2015	33.42	33.83	33.42	33.80
2202	AMEX	IAT	Wed, Feb 4, 2015	33.22	33.52	33.22	33.26
2201	AMEX	IAT	Tue, Feb 3, 2015	32.86	33.36	32.86	33.32
2200	AMEX	IAT	Mon, Feb 2, 2015	32.13	32.76	31.94	32.72
2199	AMEX	IAT	Fri, Jan 30, 2015	31.99	32.42	31.91	31.96
2198	AMEX	IAT	Thu, Jan 29, 2015	31.98	32.38	31.80	32.38
2197	AMEX	IAT	Wed, Jan 28, 2015	32.86	32.86	31.91	31.92
2196	AMEX	IAT	Tue, Jan 27, 2015	32.72	32.98	32.55	32.72
2195	AMEX	IAT	Mon, Jan 26, 2015	32.81	33.12	32.55	33.11
2194	AMEX	IAT	Fri, Jan 23, 2015	33.06	33.25	32.79	32.81
2193	AMEX	IAT	Thu, Jan 22, 2015	32.20	33.16	32.18	33.07
2192	AMEX	IAT	Wed, Jan 21, 2015	31.79	32.19	31.62	31.82
2191	AMEX	IAT	Tue, Jan 20, 2015	32.05	32.06	31.57	31.70
2190	AMEX	IAT	Fri, Jan 16, 2015	31.40	32.04	31.40	32.00
2189	AMEX	IAT	Thu, Jan 15, 2015	31.82	31.90	31.35	31.45
2188	AMEX	IAT	Wed, Jan 14, 2015	31.95	32.07	31.38	31.81
2187	AMEX	IAT	Tue, Jan 13, 2015	32.77	33.13	32.17	32.40
2186	AMEX	IAT	Mon, Jan 12, 2015	32.96	32.96	32.52	32.66
2185	AMEX	IAT	Fri, Jan 9, 2015	33.85	33.85	32.97	33.00
2184	AMEX	IAT	Thu, Jan 8, 2015	33.50	33.89	33.50	33.83
2183	AMEX	IAT	Wed, Jan 7, 2015	33.30	33.40	32.97	33.30
2182	AMEX	IAT	Tue, Jan 6, 2015	33.81	33.81	32.82	32.95
2181	AMEX	IAT	Mon, Jan 5, 2015	34.63	34.63	33.74	33.74
2180	AMEX	IAT	Fri, Jan 2, 2015	35.15	35.27	34.41	34.74
2179	AMEX	IAT	Wed, Dec 31, 2014	35.48	35.48	34.95	34.95
2178	AMEX	IAT	Tue, Dec 30, 2014	35.37	35.55	35.32	35.38
2177	AMEX	IAT	Mon, Dec 29, 2014	35.23	35.64	35.13	35.48
2176	AMEX	IAT	Fri, Dec 26, 2014	35.25	35.41	35.22	35.22
2175	AMEX	IAT	Wed, Dec 24, 2014	35.34	35.34	35.05	35.23
2174	AMEX	IAT	Tue, Dec 23, 2014	35.34	35.63	35.34	35.53
2173	AMEX	IAT	Mon, Dec 22, 2014	35.05	35.13	34.88	35.11
2172	AMEX	IAT	Fri, Dec 19, 2014	35.04	35.18	34.78	34.97
2171	AMEX	IAT	Thu, Dec 18, 2014	34.49	35.03	34.49	35.03
2170	AMEX	IAT	Wed, Dec 17, 2014	33.52	34.18	33.51	34.18
2169	AMEX	IAT	Tue, Dec 16, 2014	33.43	33.95	33.15	33.43
2168	AMEX	IAT	Mon, Dec 15, 2014	34.02	34.07	33.43	33.54
2167	AMEX	IAT	Fri, Dec 12, 2014	34.15	34.30	33.81	33.83
2166	AMEX	IAT	Thu, Dec 11, 2014	34.37	34.68	34.30	34.36
2165	AMEX	IAT	Wed, Dec 10, 2014	35.04	35.11	34.26	34.28
2164	AMEX	IAT	Tue, Dec 9, 2014	34.74	35.15	34.51	35.15
2163	AMEX	IAT	Mon, Dec 8, 2014	34.87	35.25	34.78	35.01
2162	AMEX	IAT	Fri, Dec 5, 2014	34.46	35.13	34.46	34.99
2161	AMEX	IAT	Thu, Dec 4, 2014	34.37	34.37	34.09	34.32
2160	AMEX	IAT	Wed, Dec 3, 2014	33.91	34.31	33.89	34.27
2159	AMEX	IAT	Tue, Dec 2, 2014	33.59	34.09	33.59	33.94
2158	AMEX	IAT	Mon, Dec 1, 2014	34.13	34.13	33.44	33.57
2157	AMEX	IAT	Fri, Nov 28, 2014	34.57	34.65	34.14	34.16
2156	AMEX	IAT	Wed, Nov 26, 2014	34.55	34.57	34.41	34.57
2155	AMEX	IAT	Tue, Nov 25, 2014	34.58	34.58	34.38	34.49
2154	AMEX	IAT	Mon, Nov 24, 2014	34.20	34.56	34.20	34.56
2153	AMEX	IAT	Fri, Nov 21, 2014	34.59	34.59	34.08	34.13
2152	AMEX	IAT	Thu, Nov 20, 2014	33.97	34.28	33.95	34.28
2151	AMEX	IAT	Wed, Nov 19, 2014	34.30	34.30	33.94	34.17
2150	AMEX	IAT	Tue, Nov 18, 2014	34.25	34.44	34.25	34.30
2149	AMEX	IAT	Mon, Nov 17, 2014	34.29	34.29	34.13	34.27
2148	AMEX	IAT	Fri, Nov 14, 2014	34.46	34.56	34.28	34.35
2147	AMEX	IAT	Thu, Nov 13, 2014	34.68	34.68	34.55	34.57
2146	AMEX	IAT	Wed, Nov 12, 2014	34.42	34.72	34.41	34.71
2145	AMEX	IAT	Tue, Nov 11, 2014	34.58	34.63	34.48	34.54
2144	AMEX	IAT	Mon, Nov 10, 2014	34.44	34.59	34.40	34.59
2143	AMEX	IAT	Fri, Nov 7, 2014	34.43	34.53	34.23	34.42
2142	AMEX	IAT	Thu, Nov 6, 2014	34.18	34.48	34.07	34.48
2141	AMEX	IAT	Wed, Nov 5, 2014	34.08	34.19	33.98	34.17
2140	AMEX	IAT	Tue, Nov 4, 2014	33.79	33.92	33.63	33.90
2139	AMEX	IAT	Mon, Nov 3, 2014	33.71	34.08	33.71	33.89
2138	AMEX	IAT	Fri, Oct 31, 2014	33.58	33.89	33.58	33.89
2137	AMEX	IAT	Thu, Oct 30, 2014	33.25	33.56	33.15	33.42
2136	AMEX	IAT	Wed, Oct 29, 2014	33.02	33.41	32.89	33.34
2135	AMEX	IAT	Tue, Oct 28, 2014	32.56	33.04	32.53	33.04
2134	AMEX	IAT	Mon, Oct 27, 2014	32.16	32.46	32.15	32.45
2133	AMEX	IAT	Fri, Oct 24, 2014	32.10	32.32	32.08	32.32
2132	AMEX	IAT	Thu, Oct 23, 2014	32.13	32.33	32.07	32.12
2131	AMEX	IAT	Wed, Oct 22, 2014	32.05	32.29	31.83	31.83
2130	AMEX	IAT	Tue, Oct 21, 2014	31.44	32.04	31.44	31.99
2129	AMEX	IAT	Mon, Oct 20, 2014	31.11	31.37	31.11	31.28
2128	AMEX	IAT	Fri, Oct 17, 2014	31.37	31.44	31.04	31.16
2127	AMEX	IAT	Thu, Oct 16, 2014	30.35	31.17	30.28	31.06
2126	AMEX	IAT	Wed, Oct 15, 2014	31.27	31.42	30.01	30.91
2125	AMEX	IAT	Tue, Oct 14, 2014	31.90	32.25	31.80	31.93
2124	AMEX	IAT	Mon, Oct 13, 2014	31.94	32.25	31.77	31.77
2123	AMEX	IAT	Fri, Oct 10, 2014	32.20	32.47	31.89	31.89
2122	AMEX	IAT	Thu, Oct 9, 2014	32.93	32.93	32.19	32.19
2121	AMEX	IAT	Wed, Oct 8, 2014	32.43	32.96	32.36	32.96
2120	AMEX	IAT	Tue, Oct 7, 2014	32.80	32.85	32.38	32.38
2119	AMEX	IAT	Mon, Oct 6, 2014	33.29	33.33	32.95	32.95
2118	AMEX	IAT	Fri, Oct 3, 2014	33.04	33.25	33.04	33.15
2117	AMEX	IAT	Thu, Oct 2, 2014	32.69	32.94	32.47	32.85
2116	AMEX	IAT	Wed, Oct 1, 2014	33.00	33.17	32.71	32.81
2115	AMEX	IAT	Tue, Sep 30, 2014	33.26	33.37	33.07	33.14
2114	AMEX	IAT	Mon, Sep 29, 2014	33.03	33.34	33.03	33.24
2113	AMEX	IAT	Fri, Sep 26, 2014	33.28	33.40	33.16	33.37
2112	AMEX	IAT	Thu, Sep 25, 2014	33.60	33.60	33.20	33.20
2111	AMEX	IAT	Wed, Sep 24, 2014	33.69	33.69	33.46	33.68
2110	AMEX	IAT	Tue, Sep 23, 2014	34.12	34.17	33.77	33.80
2109	AMEX	IAT	Mon, Sep 22, 2014	34.44	34.52	34.17	34.18
2108	AMEX	IAT	Fri, Sep 19, 2014	34.79	34.92	34.49	34.52
2107	AMEX	IAT	Thu, Sep 18, 2014	34.32	34.76	34.32	34.63
2106	AMEX	IAT	Wed, Sep 17, 2014	34.17	34.45	33.98	34.21
2105	AMEX	IAT	Tue, Sep 16, 2014	34.00	34.25	33.96	34.02
2104	AMEX	IAT	Mon, Sep 15, 2014	34.12	34.18	34.04	34.08
2103	AMEX	IAT	Fri, Sep 12, 2014	34.13	34.34	34.01	34.19
2102	AMEX	IAT	Thu, Sep 11, 2014	33.72	34.04	33.72	34.00
2101	AMEX	IAT	Wed, Sep 10, 2014	33.52	33.93	33.52	33.87
2100	AMEX	IAT	Tue, Sep 9, 2014	33.67	33.67	33.37	33.48
2099	AMEX	IAT	Mon, Sep 8, 2014	33.71	33.79	33.59	33.74
2098	AMEX	IAT	Fri, Sep 5, 2014	33.67	33.74	33.44	33.72
2097	AMEX	IAT	Thu, Sep 4, 2014	33.80	34.01	33.66	33.74
2096	AMEX	IAT	Wed, Sep 3, 2014	33.92	33.96	33.63	33.69
2095	AMEX	IAT	Tue, Sep 2, 2014	33.70	33.88	33.61	33.80
2094	AMEX	IAT	Fri, Aug 29, 2014	33.52	33.62	33.43	33.60
2093	AMEX	IAT	Thu, Aug 28, 2014	33.50	33.57	33.32	33.43
2092	AMEX	IAT	Wed, Aug 27, 2014	33.79	33.80	33.52	33.58
2091	AMEX	IAT	Tue, Aug 26, 2014	33.66	33.85	33.66	33.79
2090	AMEX	IAT	Mon, Aug 25, 2014	33.60	33.74	33.57	33.67
2089	AMEX	IAT	Fri, Aug 22, 2014	33.48	33.68	33.38	33.45
2088	AMEX	IAT	Thu, Aug 21, 2014	33.17	33.58	33.09	33.52
2087	AMEX	IAT	Wed, Aug 20, 2014	33.04	33.15	32.90	33.09
2086	AMEX	IAT	Tue, Aug 19, 2014	33.03	33.19	33.01	33.03
2085	AMEX	IAT	Mon, Aug 18, 2014	32.77	33.08	32.77	33.00
2084	AMEX	IAT	Fri, Aug 15, 2014	32.87	32.95	32.41	32.61
2083	AMEX	IAT	Thu, Aug 14, 2014	32.73	32.88	32.72	32.77
2082	AMEX	IAT	Wed, Aug 13, 2014	32.61	32.80	32.59	32.69
2081	AMEX	IAT	Tue, Aug 12, 2014	32.40	32.65	32.37	32.48
2080	AMEX	IAT	Mon, Aug 11, 2014	32.60	32.64	32.45	32.47
2079	AMEX	IAT	Fri, Aug 8, 2014	32.32	32.52	32.18	32.50
2078	AMEX	IAT	Thu, Aug 7, 2014	32.70	32.70	32.19	32.25
2077	AMEX	IAT	Wed, Aug 6, 2014	32.42	32.71	32.42	32.55
2076	AMEX	IAT	Tue, Aug 5, 2014	32.61	32.85	32.44	32.52
2075	AMEX	IAT	Mon, Aug 4, 2014	32.77	32.81	32.49	32.74
2074	AMEX	IAT	Fri, Aug 1, 2014	33.12	33.20	32.58	32.70
2073	AMEX	IAT	Thu, Jul 31, 2014	33.62	33.62	33.14	33.14
2072	AMEX	IAT	Wed, Jul 30, 2014	33.65	33.83	33.49	33.72
2071	AMEX	IAT	Tue, Jul 29, 2014	33.52	33.70	33.46	33.46
2070	AMEX	IAT	Mon, Jul 28, 2014	33.83	33.86	33.43	33.52
2069	AMEX	IAT	Fri, Jul 25, 2014	33.68	33.92	33.68	33.88
2068	AMEX	IAT	Thu, Jul 24, 2014	33.47	33.86	33.47	33.80
2067	AMEX	IAT	Wed, Jul 23, 2014	33.38	33.45	33.01	33.44
2066	AMEX	IAT	Tue, Jul 22, 2014	33.55	33.61	33.32	33.34
2065	AMEX	IAT	Mon, Jul 21, 2014	33.47	33.47	33.28	33.43
2064	AMEX	IAT	Fri, Jul 18, 2014	33.37	33.71	33.36	33.59
2063	AMEX	IAT	Thu, Jul 17, 2014	33.92	33.92	33.19	33.25
2062	AMEX	IAT	Wed, Jul 16, 2014	34.74	34.76	34.06	34.09
2061	AMEX	IAT	Tue, Jul 15, 2014	34.49	34.79	34.46	34.76
2060	AMEX	IAT	Mon, Jul 14, 2014	34.64	34.69	34.35	34.39
2059	AMEX	IAT	Fri, Jul 11, 2014	34.26	34.49	34.12	34.39
2058	AMEX	IAT	Thu, Jul 10, 2014	34.22	34.44	34.10	34.34
2057	AMEX	IAT	Wed, Jul 9, 2014	34.63	34.71	34.54	34.60
2056	AMEX	IAT	Tue, Jul 8, 2014	34.79	34.79	34.47	34.48
2055	AMEX	IAT	Mon, Jul 7, 2014	35.11	35.11	34.86	34.89
2054	AMEX	IAT	Thu, Jul 3, 2014	34.86	35.18	34.86	35.11
2053	AMEX	IAT	Wed, Jul 2, 2014	34.93	34.93	34.66	34.69
2052	AMEX	IAT	Tue, Jul 1, 2014	34.68	35.18	34.68	34.88
2051	AMEX	IAT	Mon, Jun 30, 2014	34.60	34.75	34.51	34.66
2050	AMEX	IAT	Fri, Jun 27, 2014	34.48	34.68	34.48	34.68
2049	AMEX	IAT	Thu, Jun 26, 2014	34.47	34.57	34.21	34.53
2048	AMEX	IAT	Wed, Jun 25, 2014	34.28	34.58	34.07	34.54
2047	AMEX	IAT	Tue, Jun 24, 2014	34.62	34.89	34.39	34.39
2046	AMEX	IAT	Mon, Jun 23, 2014	34.90	34.93	34.74	34.85
2045	AMEX	IAT	Fri, Jun 20, 2014	34.82	35.02	34.78	34.90
2044	AMEX	IAT	Thu, Jun 19, 2014	34.76	34.78	34.49	34.64
2043	AMEX	IAT	Wed, Jun 18, 2014	34.68	34.77	34.46	34.73
2042	AMEX	IAT	Tue, Jun 17, 2014	34.10	34.76	34.10	34.63
2041	AMEX	IAT	Mon, Jun 16, 2014	34.29	34.39	34.06	34.17
2040	AMEX	IAT	Fri, Jun 13, 2014	34.34	34.59	34.03	34.39
2039	AMEX	IAT	Thu, Jun 12, 2014	34.51	34.52	34.23	34.34
2038	AMEX	IAT	Wed, Jun 11, 2014	34.60	34.68	34.44	34.51
2037	AMEX	IAT	Tue, Jun 10, 2014	34.84	34.84	34.65	34.75
2036	AMEX	IAT	Mon, Jun 9, 2014	34.40	34.88	34.40	34.85
2035	AMEX	IAT	Fri, Jun 6, 2014	34.13	34.42	34.13	34.34
2034	AMEX	IAT	Thu, Jun 5, 2014	33.67	34.08	33.55	34.03
2033	AMEX	IAT	Wed, Jun 4, 2014	33.60	33.75	33.59	33.69
2032	AMEX	IAT	Tue, Jun 3, 2014	33.46	33.73	33.36	33.66
2031	AMEX	IAT	Mon, Jun 2, 2014	33.35	33.55	33.08	33.52
2030	AMEX	IAT	Fri, May 30, 2014	33.12	33.40	33.12	33.29
2029	AMEX	IAT	Thu, May 29, 2014	33.28	33.28	33.03	33.15
2028	AMEX	IAT	Wed, May 28, 2014	33.13	33.25	33.01	33.17
2027	AMEX	IAT	Tue, May 27, 2014	33.14	33.44	33.08	33.20
2026	AMEX	IAT	Fri, May 23, 2014	32.85	33.05	32.83	32.99
2025	AMEX	IAT	Thu, May 22, 2014	32.80	32.92	32.71	32.87
2024	AMEX	IAT	Wed, May 21, 2014	32.65	32.90	32.63	32.74
2023	AMEX	IAT	Tue, May 20, 2014	32.68	32.68	32.31	32.49
2022	AMEX	IAT	Mon, May 19, 2014	32.29	32.71	32.23	32.71
2021	AMEX	IAT	Fri, May 16, 2014	32.41	32.48	32.06	32.30
2020	AMEX	IAT	Thu, May 15, 2014	32.27	32.38	31.89	32.34
2019	AMEX	IAT	Wed, May 14, 2014	33.02	33.02	32.50	32.53
2018	AMEX	IAT	Tue, May 13, 2014	33.35	33.35	33.07	33.09
2017	AMEX	IAT	Mon, May 12, 2014	32.98	33.35	32.87	33.30
2016	AMEX	IAT	Fri, May 9, 2014	32.63	32.84	32.44	32.84
2015	AMEX	IAT	Thu, May 8, 2014	32.72	32.99	32.65	32.71
2014	AMEX	IAT	Wed, May 7, 2014	32.50	32.81	32.34	32.81
2013	AMEX	IAT	Tue, May 6, 2014	32.80	32.84	32.46	32.46
2012	AMEX	IAT	Mon, May 5, 2014	32.83	32.93	32.68	32.90
2011	AMEX	IAT	Fri, May 2, 2014	32.99	33.45	32.93	33.01
2010	AMEX	IAT	Thu, May 1, 2014	32.96	33.07	32.74	32.84
2009	AMEX	IAT	Wed, Apr 30, 2014	32.78	33.07	32.67	32.99
2008	AMEX	IAT	Tue, Apr 29, 2014	32.76	33.04	32.73	32.82
2007	AMEX	IAT	Mon, Apr 28, 2014	33.12	33.12	32.54	32.75
2006	AMEX	IAT	Fri, Apr 25, 2014	33.24	33.30	32.98	32.99
2005	AMEX	IAT	Thu, Apr 24, 2014	33.83	33.83	33.33	33.36
2004	AMEX	IAT	Wed, Apr 23, 2014	33.59	33.77	33.52	33.76
2003	AMEX	IAT	Tue, Apr 22, 2014	33.41	33.82	33.23	33.63
2002	AMEX	IAT	Mon, Apr 21, 2014	33.38	33.62	33.33	33.37
2001	AMEX	IAT	Thu, Apr 17, 2014	33.53	33.53	33.19	33.39
2000	AMEX	IAT	Wed, Apr 16, 2014	33.59	33.60	33.30	33.56
1999	AMEX	IAT	Tue, Apr 15, 2014	33.21	33.47	32.91	33.42
1998	AMEX	IAT	Mon, Apr 14, 2014	33.29	33.82	32.87	33.21
1997	AMEX	IAT	Fri, Apr 11, 2014	33.08	33.33	32.82	33.10
1996	AMEX	IAT	Thu, Apr 10, 2014	34.38	34.38	33.33	33.38
1995	AMEX	IAT	Wed, Apr 9, 2014	34.39	34.45	34.21	34.37
1994	AMEX	IAT	Tue, Apr 8, 2014	34.34	34.51	34.10	34.30
1993	AMEX	IAT	Mon, Apr 7, 2014	34.73	34.75	34.20	34.36
1992	AMEX	IAT	Fri, Apr 4, 2014	35.47	35.50	34.78	34.79
1991	AMEX	IAT	Thu, Apr 3, 2014	35.24	35.36	35.07	35.34
1990	AMEX	IAT	Wed, Apr 2, 2014	35.35	35.37	35.15	35.30
1989	AMEX	IAT	Tue, Apr 1, 2014	35.03	35.35	34.92	35.31
1988	AMEX	IAT	Mon, Mar 31, 2014	34.66	35.04	34.66	34.97
1987	AMEX	IAT	Fri, Mar 28, 2014	34.33	34.75	34.30	34.47
1986	AMEX	IAT	Thu, Mar 27, 2014	34.83	34.92	34.21	34.29
1985	AMEX	IAT	Wed, Mar 26, 2014	35.30	35.36	34.83	34.84
1984	AMEX	IAT	Tue, Mar 25, 2014	35.31	35.31	35.06	35.20
1983	AMEX	IAT	Mon, Mar 24, 2014	35.40	35.62	35.14	35.26
1982	AMEX	IAT	Fri, Mar 21, 2014	35.55	35.81	35.25	35.34
1981	AMEX	IAT	Thu, Mar 20, 2014	34.68	35.42	34.67	35.34
1980	AMEX	IAT	Wed, Mar 19, 2014	34.54	34.99	34.41	34.72
1979	AMEX	IAT	Tue, Mar 18, 2014	34.38	34.57	34.32	34.54
1978	AMEX	IAT	Mon, Mar 17, 2014	34.18	34.46	34.18	34.32
1977	AMEX	IAT	Fri, Mar 14, 2014	33.96	34.27	33.75	34.01
1976	AMEX	IAT	Thu, Mar 13, 2014	34.35	34.45	33.94	34.04
1975	AMEX	IAT	Wed, Mar 12, 2014	34.13	34.27	34.00	34.27
1974	AMEX	IAT	Tue, Mar 11, 2014	34.47	34.50	34.13	34.26
1973	AMEX	IAT	Mon, Mar 10, 2014	34.47	34.53	34.32	34.53
1972	AMEX	IAT	Fri, Mar 7, 2014	34.24	34.71	34.24	34.48
1971	AMEX	IAT	Thu, Mar 6, 2014	33.94	34.17	33.94	34.07
1970	AMEX	IAT	Wed, Mar 5, 2014	33.77	33.94	33.72	33.90
1969	AMEX	IAT	Tue, Mar 4, 2014	33.44	33.89	33.44	33.80
1968	AMEX	IAT	Mon, Mar 3, 2014	33.17	33.23	32.97	33.15
1967	AMEX	IAT	Fri, Feb 28, 2014	33.21	33.72	33.21	33.47
1966	AMEX	IAT	Thu, Feb 27, 2014	33.13	33.27	32.97	33.26
1965	AMEX	IAT	Wed, Feb 26, 2014	32.92	33.23	32.85	33.18
1964	AMEX	IAT	Tue, Feb 25, 2014	32.96	33.00	32.83	32.90
1963	AMEX	IAT	Mon, Feb 24, 2014	32.56	33.13	32.56	32.99
1962	AMEX	IAT	Fri, Feb 21, 2014	32.50	32.70	32.40	32.56
1961	AMEX	IAT	Thu, Feb 20, 2014	32.37	32.47	32.03	32.42
1960	AMEX	IAT	Wed, Feb 19, 2014	32.79	32.90	32.19	32.26
1959	AMEX	IAT	Tue, Feb 18, 2014	33.02	33.10	32.89	33.01
1958	AMEX	IAT	Fri, Feb 14, 2014	32.75	33.01	32.71	33.00
1957	AMEX	IAT	Thu, Feb 13, 2014	32.44	32.74	32.35	32.74
1956	AMEX	IAT	Wed, Feb 12, 2014	32.80	33.06	32.53	32.65
1955	AMEX	IAT	Tue, Feb 11, 2014	32.46	32.79	32.35	32.72
1954	AMEX	IAT	Mon, Feb 10, 2014	32.40	32.48	32.17	32.40
1953	AMEX	IAT	Fri, Feb 7, 2014	32.43	32.53	32.13	32.34
1952	AMEX	IAT	Thu, Feb 6, 2014	31.80	32.24	31.80	32.23
1951	AMEX	IAT	Wed, Feb 5, 2014	31.73	31.88	31.59	31.77
1950	AMEX	IAT	Tue, Feb 4, 2014	31.52	31.97	31.42	31.81
1949	AMEX	IAT	Mon, Feb 3, 2014	32.35	32.38	31.36	31.40
1948	AMEX	IAT	Fri, Jan 31, 2014	32.56	32.66	32.32	32.35
1947	AMEX	IAT	Thu, Jan 30, 2014	32.75	32.95	32.54	32.88
1946	AMEX	IAT	Wed, Jan 29, 2014	32.80	33.00	32.51	32.51
1945	AMEX	IAT	Tue, Jan 28, 2014	32.94	33.18	32.84	33.01
1944	AMEX	IAT	Mon, Jan 27, 2014	33.24	33.34	32.80	32.89
1943	AMEX	IAT	Fri, Jan 24, 2014	33.64	33.64	33.14	33.16
1942	AMEX	IAT	Thu, Jan 23, 2014	34.25	34.25	33.58	33.82
1941	AMEX	IAT	Wed, Jan 22, 2014	34.21	34.42	34.14	34.37
1940	AMEX	IAT	Tue, Jan 21, 2014	33.88	34.22	33.86	34.22
1939	AMEX	IAT	Fri, Jan 17, 2014	33.58	33.86	33.58	33.67
1938	AMEX	IAT	Thu, Jan 16, 2014	33.62	33.63	33.33	33.52
1937	AMEX	IAT	Wed, Jan 15, 2014	33.38	33.68	33.38	33.58
1936	AMEX	IAT	Tue, Jan 14, 2014	33.24	33.39	33.08	33.29
1935	AMEX	IAT	Mon, Jan 13, 2014	33.40	33.52	33.09	33.20
1934	AMEX	IAT	Fri, Jan 10, 2014	33.53	33.53	33.33	33.50
1933	AMEX	IAT	Thu, Jan 9, 2014	33.43	33.58	33.40	33.58
1932	AMEX	IAT	Wed, Jan 8, 2014	33.05	33.28	33.00	33.27
1931	AMEX	IAT	Tue, Jan 7, 2014	33.00	33.22	32.97	33.09
1930	AMEX	IAT	Mon, Jan 6, 2014	32.88	33.17	32.81	32.81
1929	AMEX	IAT	Fri, Jan 3, 2014	32.73	32.84	32.64	32.76
1928	AMEX	IAT	Thu, Jan 2, 2014	32.89	32.90	32.63	32.63
1927	AMEX	IAT	Tue, Dec 31, 2013	33.07	33.12	32.99	33.06
1926	AMEX	IAT	Mon, Dec 30, 2013	33.05	33.06	32.93	32.96
1925	AMEX	IAT	Fri, Dec 27, 2013	33.06	33.14	32.97	33.07
1924	AMEX	IAT	Thu, Dec 26, 2013	33.09	33.13	33.00	33.00
1923	AMEX	IAT	Tue, Dec 24, 2013	33.01	33.15	33.00	33.02
1922	AMEX	IAT	Mon, Dec 23, 2013	32.65	33.04	32.65	32.99
1921	AMEX	IAT	Fri, Dec 20, 2013	32.63	32.84	32.63	32.78
1920	AMEX	IAT	Thu, Dec 19, 2013	32.49	32.65	32.45	32.59
1919	AMEX	IAT	Wed, Dec 18, 2013	32.17	32.65	31.98	32.63
1918	AMEX	IAT	Tue, Dec 17, 2013	32.30	32.30	32.04	32.10
1917	AMEX	IAT	Mon, Dec 16, 2013	32.08	32.41	32.08	32.35
1916	AMEX	IAT	Fri, Dec 13, 2013	32.19	32.26	31.90	32.00
1915	AMEX	IAT	Thu, Dec 12, 2013	31.90	32.23	31.90	32.12
1914	AMEX	IAT	Wed, Dec 11, 2013	32.28	32.28	31.86	31.88
1913	AMEX	IAT	Tue, Dec 10, 2013	32.38	32.49	32.23	32.23
1912	AMEX	IAT	Mon, Dec 9, 2013	32.47	32.59	32.37	32.41
1911	AMEX	IAT	Fri, Dec 6, 2013	32.12	32.47	32.12	32.42
1910	AMEX	IAT	Thu, Dec 5, 2013	31.95	32.02	31.80	31.85
1909	AMEX	IAT	Wed, Dec 4, 2013	31.88	32.17	31.78	32.00
1908	AMEX	IAT	Tue, Dec 3, 2013	32.29	32.32	31.69	31.85
1907	AMEX	IAT	Mon, Dec 2, 2013	32.40	32.67	32.30	32.31
1906	AMEX	IAT	Fri, Nov 29, 2013	32.63	32.66	32.41	32.44
1905	AMEX	IAT	Wed, Nov 27, 2013	32.47	32.59	32.43	32.55
1904	AMEX	IAT	Tue, Nov 26, 2013	32.38	32.50	32.35	32.44
1903	AMEX	IAT	Mon, Nov 25, 2013	32.39	32.56	32.34	32.40
1902	AMEX	IAT	Fri, Nov 22, 2013	32.00	32.33	31.97	32.33
1901	AMEX	IAT	Thu, Nov 21, 2013	31.79	32.20	31.77	32.09
1900	AMEX	IAT	Wed, Nov 20, 2013	31.72	31.84	31.56	31.71
1899	AMEX	IAT	Tue, Nov 19, 2013	31.70	31.80	31.59	31.66
1898	AMEX	IAT	Mon, Nov 18, 2013	31.72	31.90	31.62	31.66
1897	AMEX	IAT	Fri, Nov 15, 2013	31.75	31.77	31.65	31.69
1896	AMEX	IAT	Thu, Nov 14, 2013	31.48	31.72	31.48	31.70
1895	AMEX	IAT	Wed, Nov 13, 2013	31.19	31.46	31.08	31.46
1894	AMEX	IAT	Tue, Nov 12, 2013	31.55	31.58	31.19	31.29
1893	AMEX	IAT	Mon, Nov 11, 2013	31.80	31.80	31.52	31.62
1892	AMEX	IAT	Fri, Nov 8, 2013	30.86	31.77	30.86	31.77
1891	AMEX	IAT	Thu, Nov 7, 2013	31.16	31.26	30.84	30.85
1890	AMEX	IAT	Wed, Nov 6, 2013	31.09	31.15	30.98	31.13
1889	AMEX	IAT	Tue, Nov 5, 2013	30.82	31.06	30.79	30.97
1888	AMEX	IAT	Mon, Nov 4, 2013	30.91	30.94	30.79	30.92
1887	AMEX	IAT	Fri, Nov 1, 2013	30.86	31.13	30.77	30.91
1886	AMEX	IAT	Thu, Oct 31, 2013	31.22	31.26	30.95	30.95
1885	AMEX	IAT	Wed, Oct 30, 2013	31.29	31.41	31.23	31.24
1884	AMEX	IAT	Tue, Oct 29, 2013	31.36	31.42	31.17	31.33
1883	AMEX	IAT	Mon, Oct 28, 2013	31.22	31.46	31.22	31.38
1882	AMEX	IAT	Fri, Oct 25, 2013	31.24	31.32	31.12	31.29
1881	AMEX	IAT	Thu, Oct 24, 2013	31.20	31.26	31.04	31.22
1880	AMEX	IAT	Wed, Oct 23, 2013	31.18	31.33	31.08	31.24
1879	AMEX	IAT	Tue, Oct 22, 2013	31.27	31.40	31.17	31.35
1878	AMEX	IAT	Mon, Oct 21, 2013	31.29	31.33	31.18	31.32
1877	AMEX	IAT	Fri, Oct 18, 2013	31.19	31.34	30.88	31.27
1876	AMEX	IAT	Thu, Oct 17, 2013	30.74	31.10	30.64	31.06
1875	AMEX	IAT	Wed, Oct 16, 2013	30.59	30.98	30.50	30.81
1874	AMEX	IAT	Tue, Oct 15, 2013	30.47	30.63	30.33	30.34
1873	AMEX	IAT	Mon, Oct 14, 2013	30.27	30.61	30.27	30.53
1872	AMEX	IAT	Fri, Oct 11, 2013	30.06	30.49	29.87	30.46
1871	AMEX	IAT	Thu, Oct 10, 2013	29.93	30.21	29.87	30.19
1870	AMEX	IAT	Wed, Oct 9, 2013	29.33	29.50	29.28	29.43
1869	AMEX	IAT	Tue, Oct 8, 2013	29.61	29.64	29.29	29.29
1868	AMEX	IAT	Mon, Oct 7, 2013	29.82	29.82	29.55	29.55
1867	AMEX	IAT	Fri, Oct 4, 2013	29.88	30.12	29.80	30.06
1866	AMEX	IAT	Thu, Oct 3, 2013	29.86	29.86	29.63	29.77
1865	AMEX	IAT	Wed, Oct 2, 2013	29.90	29.98	29.81	29.87
1864	AMEX	IAT	Tue, Oct 1, 2013	29.79	30.13	29.79	30.10
1863	AMEX	IAT	Mon, Sep 30, 2013	29.50	29.88	29.39	29.82
1862	AMEX	IAT	Fri, Sep 27, 2013	29.62	29.93	29.61	29.79
1861	AMEX	IAT	Thu, Sep 26, 2013	29.91	30.00	29.65	29.77
1860	AMEX	IAT	Wed, Sep 25, 2013	29.70	30.01	29.54	29.84
1859	AMEX	IAT	Tue, Sep 24, 2013	29.74	29.93	29.60	29.73
1858	AMEX	IAT	Mon, Sep 23, 2013	30.12	30.12	29.73	29.86
1857	AMEX	IAT	Fri, Sep 20, 2013	30.10	30.33	30.10	30.24
1856	AMEX	IAT	Thu, Sep 19, 2013	30.70	30.70	30.04	30.15
1855	AMEX	IAT	Wed, Sep 18, 2013	30.63	30.95	30.56	30.60
1854	AMEX	IAT	Tue, Sep 17, 2013	30.48	30.68	30.35	30.68
1853	AMEX	IAT	Mon, Sep 16, 2013	30.47	30.50	30.33	30.41
1852	AMEX	IAT	Fri, Sep 13, 2013	30.16	30.24	29.98	30.20
1851	AMEX	IAT	Thu, Sep 12, 2013	30.29	30.35	30.07	30.09
1850	AMEX	IAT	Wed, Sep 11, 2013	30.24	30.27	30.07	30.19
1849	AMEX	IAT	Tue, Sep 10, 2013	30.27	30.31	30.14	30.25
1848	AMEX	IAT	Mon, Sep 9, 2013	30.10	30.10	29.80	30.03
1847	AMEX	IAT	Fri, Sep 6, 2013	30.25	30.25	29.76	30.02
1846	AMEX	IAT	Thu, Sep 5, 2013	29.89	30.25	29.89	30.11
1845	AMEX	IAT	Wed, Sep 4, 2013	29.67	29.99	29.66	29.85
1844	AMEX	IAT	Tue, Sep 3, 2013	30.12	30.39	29.50	29.70
1843	AMEX	IAT	Fri, Aug 30, 2013	29.99	29.99	29.69	29.75
1842	AMEX	IAT	Thu, Aug 29, 2013	29.96	30.24	29.93	30.04
1841	AMEX	IAT	Wed, Aug 28, 2013	29.93	30.15	29.81	29.96
1840	AMEX	IAT	Tue, Aug 27, 2013	30.58	30.62	29.89	29.91
1839	AMEX	IAT	Mon, Aug 26, 2013	31.18	31.24	30.89	30.90
1838	AMEX	IAT	Fri, Aug 23, 2013	31.37	31.42	31.03	31.18
1837	AMEX	IAT	Thu, Aug 22, 2013	30.92	31.50	30.90	31.27
1836	AMEX	IAT	Wed, Aug 21, 2013	30.93	31.09	30.68	30.83
1835	AMEX	IAT	Tue, Aug 20, 2013	30.63	31.10	30.61	31.01
1834	AMEX	IAT	Mon, Aug 19, 2013	30.88	30.88	30.64	30.66
1833	AMEX	IAT	Fri, Aug 16, 2013	30.77	31.14	30.77	30.95
1832	AMEX	IAT	Thu, Aug 15, 2013	31.00	31.04	30.74	30.85
1831	AMEX	IAT	Wed, Aug 14, 2013	31.17	31.31	31.13	31.14
1830	AMEX	IAT	Tue, Aug 13, 2013	31.23	31.25	30.90	31.17
1829	AMEX	IAT	Mon, Aug 12, 2013	31.01	31.24	30.97	31.13
1828	AMEX	IAT	Fri, Aug 9, 2013	31.21	31.27	31.02	31.12
1827	AMEX	IAT	Thu, Aug 8, 2013	31.20	31.42	31.05	31.22
1826	AMEX	IAT	Wed, Aug 7, 2013	31.30	31.42	30.98	31.10
1825	AMEX	IAT	Tue, Aug 6, 2013	31.62	31.62	31.33	31.39
1824	AMEX	IAT	Mon, Aug 5, 2013	31.73	31.81	31.55	31.68
1823	AMEX	IAT	Fri, Aug 2, 2013	31.81	31.81	31.54	31.73
1822	AMEX	IAT	Thu, Aug 1, 2013	31.52	31.82	31.39	31.76
1821	AMEX	IAT	Wed, Jul 31, 2013	31.22	31.60	31.14	31.18
1820	AMEX	IAT	Tue, Jul 30, 2013	31.17	31.38	31.08	31.14
1819	AMEX	IAT	Mon, Jul 29, 2013	31.23	31.26	30.94	31.06
1818	AMEX	IAT	Fri, Jul 26, 2013	31.20	31.29	31.06	31.29
1817	AMEX	IAT	Thu, Jul 25, 2013	31.45	31.52	31.23	31.32
1816	AMEX	IAT	Wed, Jul 24, 2013	31.64	31.74	31.50	31.54
1815	AMEX	IAT	Tue, Jul 23, 2013	31.55	31.57	31.23	31.51
1814	AMEX	IAT	Mon, Jul 22, 2013	31.30	31.40	31.06	31.38
1813	AMEX	IAT	Fri, Jul 19, 2013	30.94	31.13	30.79	31.13
1812	AMEX	IAT	Thu, Jul 18, 2013	30.44	30.94	30.41	30.92
1811	AMEX	IAT	Wed, Jul 17, 2013	30.47	30.48	30.18	30.44
1810	AMEX	IAT	Tue, Jul 16, 2013	30.74	30.74	30.07	30.39
1809	AMEX	IAT	Mon, Jul 15, 2013	30.96	30.96	30.53	30.70
1808	AMEX	IAT	Fri, Jul 12, 2013	30.36	30.61	30.24	30.59
1807	AMEX	IAT	Thu, Jul 11, 2013	31.00	31.00	30.12	30.24
1806	AMEX	IAT	Wed, Jul 10, 2013	30.86	30.88	30.31	30.52
1805	AMEX	IAT	Tue, Jul 9, 2013	30.97	30.97	30.56	30.84
1804	AMEX	IAT	Mon, Jul 8, 2013	30.96	31.13	30.67	30.72
1803	AMEX	IAT	Fri, Jul 5, 2013	30.27	30.66	30.13	30.65
1802	AMEX	IAT	Wed, Jul 3, 2013	29.72	29.95	29.67	29.88
1801	AMEX	IAT	Tue, Jul 2, 2013	29.66	30.01	29.63	29.83
1800	AMEX	IAT	Mon, Jul 1, 2013	29.61	29.83	29.33	29.61
1799	AMEX	IAT	Fri, Jun 28, 2013	29.31	29.41	29.07	29.26
1798	AMEX	IAT	Thu, Jun 27, 2013	29.18	29.40	29.11	29.36
1797	AMEX	IAT	Wed, Jun 26, 2013	29.27	29.27	28.89	29.01
1796	AMEX	IAT	Tue, Jun 25, 2013	28.63	29.04	28.47	28.96
1795	AMEX	IAT	Mon, Jun 24, 2013	28.56	28.56	28.22	28.35
1794	AMEX	IAT	Fri, Jun 21, 2013	28.50	28.68	28.31	28.61
1793	AMEX	IAT	Thu, Jun 20, 2013	28.00	28.48	28.00	28.29
1792	AMEX	IAT	Wed, Jun 19, 2013	28.50	28.62	28.29	28.29
1791	AMEX	IAT	Tue, Jun 18, 2013	28.35	28.60	28.26	28.54
1790	AMEX	IAT	Mon, Jun 17, 2013	28.33	28.40	28.16	28.29
1789	AMEX	IAT	Fri, Jun 14, 2013	28.52	28.54	28.07	28.14
1788	AMEX	IAT	Thu, Jun 13, 2013	28.17	28.57	28.15	28.56
1787	AMEX	IAT	Wed, Jun 12, 2013	28.60	28.69	28.16	28.21
1786	AMEX	IAT	Tue, Jun 11, 2013	28.50	28.73	28.45	28.48
1785	AMEX	IAT	Mon, Jun 10, 2013	28.70	28.85	28.60	28.81
1784	AMEX	IAT	Fri, Jun 7, 2013	28.38	28.57	28.24	28.56
1783	AMEX	IAT	Thu, Jun 6, 2013	27.92	28.21	27.81	28.21
1782	AMEX	IAT	Wed, Jun 5, 2013	28.29	28.29	27.88	27.97
1781	AMEX	IAT	Tue, Jun 4, 2013	28.57	28.70	28.23	28.32
1780	AMEX	IAT	Mon, Jun 3, 2013	28.67	28.67	28.15	28.52
1779	AMEX	IAT	Fri, May 31, 2013	28.83	28.91	28.49	28.49
1778	AMEX	IAT	Thu, May 30, 2013	28.65	29.03	28.63	28.90
1777	AMEX	IAT	Wed, May 29, 2013	28.48	28.73	28.46	28.63
1776	AMEX	IAT	Tue, May 28, 2013	28.76	28.91	28.58	28.66
1775	AMEX	IAT	Fri, May 24, 2013	28.23	28.43	28.11	28.43
1774	AMEX	IAT	Thu, May 23, 2013	28.03	28.38	28.01	28.32
1773	AMEX	IAT	Wed, May 22, 2013	28.63	29.00	28.32	28.36
1772	AMEX	IAT	Tue, May 21, 2013	28.67	28.72	28.58	28.67
1771	AMEX	IAT	Mon, May 20, 2013	28.28	28.72	28.26	28.60
1770	AMEX	IAT	Fri, May 17, 2013	28.14	28.48	28.14	28.43
1769	AMEX	IAT	Thu, May 16, 2013	28.15	28.22	28.00	28.06
1768	AMEX	IAT	Wed, May 15, 2013	27.88	28.21	27.83	28.14
1767	AMEX	IAT	Tue, May 14, 2013	27.57	27.91	27.56	27.89
1766	AMEX	IAT	Mon, May 13, 2013	27.45	27.62	27.40	27.51
1765	AMEX	IAT	Fri, May 10, 2013	27.42	27.45	27.35	27.44
1764	AMEX	IAT	Thu, May 9, 2013	27.47	27.53	27.33	27.34
1763	AMEX	IAT	Wed, May 8, 2013	27.28	27.49	27.26	27.45
1762	AMEX	IAT	Tue, May 7, 2013	27.19	27.38	27.11	27.36
1761	AMEX	IAT	Mon, May 6, 2013	26.87	27.08	26.85	27.08
1760	AMEX	IAT	Fri, May 3, 2013	26.79	26.93	26.78	26.82
1759	AMEX	IAT	Thu, May 2, 2013	26.45	26.66	26.45	26.55
1758	AMEX	IAT	Wed, May 1, 2013	26.71	26.71	26.39	26.39
1757	AMEX	IAT	Tue, Apr 30, 2013	26.71	26.80	26.61	26.78
1756	AMEX	IAT	Mon, Apr 29, 2013	26.67	26.87	26.67	26.75
1755	AMEX	IAT	Fri, Apr 26, 2013	26.75	26.81	26.54	26.62
1754	AMEX	IAT	Thu, Apr 25, 2013	26.71	26.90	26.71	26.77
1753	AMEX	IAT	Wed, Apr 24, 2013	26.34	26.65	26.34	26.65
1752	AMEX	IAT	Tue, Apr 23, 2013	26.13	26.37	26.10	26.36
1751	AMEX	IAT	Mon, Apr 22, 2013	26.08	26.08	25.79	26.00
1750	AMEX	IAT	Fri, Apr 19, 2013	25.87	26.04	25.79	26.04
1749	AMEX	IAT	Thu, Apr 18, 2013	25.90	25.90	25.58	25.69
1748	AMEX	IAT	Wed, Apr 17, 2013	26.05	26.08	25.69	25.86
1747	AMEX	IAT	Tue, Apr 16, 2013	26.25	26.25	25.98	26.17
1746	AMEX	IAT	Mon, Apr 15, 2013	26.77	26.78	26.10	26.10
1745	AMEX	IAT	Fri, Apr 12, 2013	26.91	26.94	26.71	26.80
1744	AMEX	IAT	Thu, Apr 11, 2013	27.17	27.22	26.99	27.13
1743	AMEX	IAT	Wed, Apr 10, 2013	26.81	27.16	26.81	27.14
1742	AMEX	IAT	Tue, Apr 9, 2013	26.69	26.89	26.63	26.78
1741	AMEX	IAT	Mon, Apr 8, 2013	26.42	26.64	26.24	26.64
1740	AMEX	IAT	Fri, Apr 5, 2013	26.04	26.40	26.04	26.39
1739	AMEX	IAT	Thu, Apr 4, 2013	26.39	26.55	26.36	26.50
1738	AMEX	IAT	Wed, Apr 3, 2013	26.77	26.81	26.26	26.41
1737	AMEX	IAT	Tue, Apr 2, 2013	26.94	26.95	26.71	26.76
1736	AMEX	IAT	Mon, Apr 1, 2013	27.09	27.12	26.77	26.86
1735	AMEX	IAT	Thu, Mar 28, 2013	27.04	27.13	26.99	27.13
1734	AMEX	IAT	Wed, Mar 27, 2013	27.05	27.10	26.85	27.08
1733	AMEX	IAT	Tue, Mar 26, 2013	27.05	27.11	26.98	27.09
1732	AMEX	IAT	Mon, Mar 25, 2013	27.13	27.13	26.84	26.94
1731	AMEX	IAT	Fri, Mar 22, 2013	27.00	27.06	26.95	26.99
1730	AMEX	IAT	Thu, Mar 21, 2013	27.13	27.15	26.94	26.99
1729	AMEX	IAT	Wed, Mar 20, 2013	27.17	27.28	27.17	27.21
1728	AMEX	IAT	Tue, Mar 19, 2013	27.18	27.19	26.93	27.09
1727	AMEX	IAT	Mon, Mar 18, 2013	27.18	27.19	27.00	27.08
1726	AMEX	IAT	Fri, Mar 15, 2013	27.25	27.30	27.13	27.28
1725	AMEX	IAT	Thu, Mar 14, 2013	27.24	27.25	27.11	27.24
1724	AMEX	IAT	Wed, Mar 13, 2013	27.01	27.15	26.96	27.13
1723	AMEX	IAT	Tue, Mar 12, 2013	27.14	27.16	26.95	27.02
1722	AMEX	IAT	Mon, Mar 11, 2013	27.12	27.18	26.99	27.14
1721	AMEX	IAT	Fri, Mar 8, 2013	27.09	27.16	26.84	26.98
1720	AMEX	IAT	Thu, Mar 7, 2013	26.68	26.87	26.62	26.86
1719	AMEX	IAT	Wed, Mar 6, 2013	26.57	26.58	26.42	26.53
1718	AMEX	IAT	Tue, Mar 5, 2013	26.64	26.78	26.41	26.45
1717	AMEX	IAT	Mon, Mar 4, 2013	26.37	26.52	26.21	26.52
1716	AMEX	IAT	Fri, Mar 1, 2013	26.11	26.32	25.91	26.24
1715	AMEX	IAT	Thu, Feb 28, 2013	26.16	26.35	26.08	26.16
1714	AMEX	IAT	Wed, Feb 27, 2013	25.82	26.18	25.82	26.15
1713	AMEX	IAT	Tue, Feb 26, 2013	25.81	25.91	25.62	25.91
1712	AMEX	IAT	Mon, Feb 25, 2013	26.44	26.44	25.70	25.72
1711	AMEX	IAT	Fri, Feb 22, 2013	26.17	26.32	26.11	26.32
1710	AMEX	IAT	Thu, Feb 21, 2013	26.20	26.24	25.98	26.01
1709	AMEX	IAT	Wed, Feb 20, 2013	26.52	26.52	26.20	26.21
1708	AMEX	IAT	Tue, Feb 19, 2013	26.53	26.57	26.44	26.53
1707	AMEX	IAT	Fri, Feb 15, 2013	26.48	26.54	26.37	26.44
1706	AMEX	IAT	Thu, Feb 14, 2013	26.47	26.58	26.43	26.53
1705	AMEX	IAT	Wed, Feb 13, 2013	26.71	26.71	26.46	26.53
1704	AMEX	IAT	Tue, Feb 12, 2013	26.61	26.72	26.50	26.71
1703	AMEX	IAT	Mon, Feb 11, 2013	26.39	26.54	26.39	26.51
1702	AMEX	IAT	Fri, Feb 8, 2013	26.36	26.40	26.29	26.40
1701	AMEX	IAT	Thu, Feb 7, 2013	26.32	26.34	26.12	26.29
1700	AMEX	IAT	Wed, Feb 6, 2013	26.10	26.31	26.09	26.31
1699	AMEX	IAT	Tue, Feb 5, 2013	26.03	26.24	26.03	26.19
1698	AMEX	IAT	Mon, Feb 4, 2013	26.10	26.10	25.88	25.89
1697	AMEX	IAT	Fri, Feb 1, 2013	25.98	26.27	25.98	26.24
1696	AMEX	IAT	Thu, Jan 31, 2013	25.78	25.88	25.70	25.88
1695	AMEX	IAT	Wed, Jan 30, 2013	25.99	25.99	25.71	25.82
1694	AMEX	IAT	Tue, Jan 29, 2013	25.92	25.92	25.85	25.88
1693	AMEX	IAT	Mon, Jan 28, 2013	25.93	25.94	25.71	25.90
1692	AMEX	IAT	Fri, Jan 25, 2013	25.94	25.96	25.75	25.89
1691	AMEX	IAT	Thu, Jan 24, 2013	25.90	25.94	25.77	25.88
1690	AMEX	IAT	Wed, Jan 23, 2013	26.25	26.25	25.79	25.85
1689	AMEX	IAT	Tue, Jan 22, 2013	25.87	25.97	25.75	25.96
1688	AMEX	IAT	Fri, Jan 18, 2013	25.90	25.91	25.61	25.76
1687	AMEX	IAT	Thu, Jan 17, 2013	25.72	25.90	25.63	25.85
1686	AMEX	IAT	Wed, Jan 16, 2013	25.47	25.59	25.36	25.54
1685	AMEX	IAT	Tue, Jan 15, 2013	25.24	25.47	25.15	25.45
1684	AMEX	IAT	Mon, Jan 14, 2013	25.37	25.37	25.19	25.30
1683	AMEX	IAT	Fri, Jan 11, 2013	25.52	25.52	25.18	25.32
1682	AMEX	IAT	Thu, Jan 10, 2013	25.47	25.58	25.37	25.57
1681	AMEX	IAT	Wed, Jan 9, 2013	25.31	25.50	25.28	25.34
1680	AMEX	IAT	Tue, Jan 8, 2013	25.45	25.46	25.18	25.34
1679	AMEX	IAT	Mon, Jan 7, 2013	25.51	25.54	25.30	25.45
1678	AMEX	IAT	Fri, Jan 4, 2013	25.20	25.61	25.20	25.59
1677	AMEX	IAT	Thu, Jan 3, 2013	25.18	25.23	25.04	25.17
1676	AMEX	IAT	Wed, Jan 2, 2013	24.97	25.25	24.93	25.25
1675	AMEX	IAT	Mon, Dec 31, 2012	24.16	24.45	24.14	24.43
1674	AMEX	IAT	Fri, Dec 28, 2012	24.25	24.38	24.16	24.23
1673	AMEX	IAT	Thu, Dec 27, 2012	24.46	24.46	24.05	24.38
1672	AMEX	IAT	Wed, Dec 26, 2012	24.55	24.55	24.38	24.45
1671	AMEX	IAT	Mon, Dec 24, 2012	24.63	24.63	24.46	24.47
1670	AMEX	IAT	Fri, Dec 21, 2012	24.50	24.65	24.48	24.61
1669	AMEX	IAT	Thu, Dec 20, 2012	24.64	24.82	24.60	24.82
1668	AMEX	IAT	Wed, Dec 19, 2012	24.72	24.85	24.62	24.63
1667	AMEX	IAT	Tue, Dec 18, 2012	24.73	24.90	24.50	24.89
1666	AMEX	IAT	Mon, Dec 17, 2012	24.03	24.47	24.03	24.47
1665	AMEX	IAT	Fri, Dec 14, 2012	24.00	24.00	23.85	23.85
1664	AMEX	IAT	Thu, Dec 13, 2012	24.21	24.23	23.97	24.04
1663	AMEX	IAT	Wed, Dec 12, 2012	24.25	24.40	24.14	24.20
1662	AMEX	IAT	Tue, Dec 11, 2012	24.12	24.26	24.09	24.19
1661	AMEX	IAT	Mon, Dec 10, 2012	23.92	24.13	23.90	24.05
1660	AMEX	IAT	Fri, Dec 7, 2012	23.94	23.99	23.84	23.99
1659	AMEX	IAT	Thu, Dec 6, 2012	23.89	23.90	23.83	23.89
1658	AMEX	IAT	Wed, Dec 5, 2012	23.80	23.98	23.70	23.98
1657	AMEX	IAT	Tue, Dec 4, 2012	23.95	23.99	23.51	23.71
1656	AMEX	IAT	Mon, Dec 3, 2012	24.20	24.21	23.92	24.01
1655	AMEX	IAT	Fri, Nov 30, 2012	24.15	24.19	24.02	24.11
1654	AMEX	IAT	Thu, Nov 29, 2012	24.16	24.24	24.07	24.10
1653	AMEX	IAT	Wed, Nov 28, 2012	23.87	24.04	23.67	24.03
1652	AMEX	IAT	Tue, Nov 27, 2012	24.13	24.21	24.00	24.03
1651	AMEX	IAT	Mon, Nov 26, 2012	24.23	24.23	24.06	24.15
1650	AMEX	IAT	Fri, Nov 23, 2012	23.95	24.22	23.93	24.22
1649	AMEX	IAT	Wed, Nov 21, 2012	24.01	24.01	23.71	23.81
1648	AMEX	IAT	Tue, Nov 20, 2012	23.77	24.03	23.62	23.95
1647	AMEX	IAT	Mon, Nov 19, 2012	23.70	23.80	23.65	23.75
1646	AMEX	IAT	Fri, Nov 16, 2012	23.21	23.40	23.07	23.38
1645	AMEX	IAT	Thu, Nov 15, 2012	23.08	23.31	23.02	23.17
1644	AMEX	IAT	Wed, Nov 14, 2012	23.56	23.57	23.04	23.07
1643	AMEX	IAT	Tue, Nov 13, 2012	23.70	23.90	23.47	23.47
1642	AMEX	IAT	Mon, Nov 12, 2012	23.89	23.91	23.73	23.82
1641	AMEX	IAT	Fri, Nov 9, 2012	23.73	24.00	23.73	23.77
1640	AMEX	IAT	Thu, Nov 8, 2012	24.05	24.23	23.80	23.82
1639	AMEX	IAT	Wed, Nov 7, 2012	24.67	24.67	23.98	23.99
1638	AMEX	IAT	Tue, Nov 6, 2012	24.64	24.99	24.64	24.92
1637	AMEX	IAT	Mon, Nov 5, 2012	24.69	24.69	24.36	24.61
1636	AMEX	IAT	Fri, Nov 2, 2012	24.99	25.02	24.69	24.72
1635	AMEX	IAT	Thu, Nov 1, 2012	24.73	24.94	24.67	24.94
1634	AMEX	IAT	Wed, Oct 31, 2012	24.63	24.65	24.38	24.59
1633	AMEX	IAT	Fri, Oct 26, 2012	24.75	24.75	24.50	24.54
1632	AMEX	IAT	Thu, Oct 25, 2012	24.75	24.77	24.49	24.76
1631	AMEX	IAT	Wed, Oct 24, 2012	24.71	24.72	24.49	24.53
1630	AMEX	IAT	Tue, Oct 23, 2012	24.71	24.71	24.39	24.66
1629	AMEX	IAT	Mon, Oct 22, 2012	25.04	25.04	24.80	24.99
1628	AMEX	IAT	Fri, Oct 19, 2012	25.14	25.20	24.93	25.04
1627	AMEX	IAT	Thu, Oct 18, 2012	25.26	25.31	25.15	25.20
1626	AMEX	IAT	Wed, Oct 17, 2012	25.05	25.33	25.01	25.29
1625	AMEX	IAT	Tue, Oct 16, 2012	25.41	25.45	24.84	24.90
1624	AMEX	IAT	Mon, Oct 15, 2012	25.40	25.41	25.22	25.29
1623	AMEX	IAT	Fri, Oct 12, 2012	25.86	25.86	25.22	25.29
1622	AMEX	IAT	Thu, Oct 11, 2012	26.10	26.13	25.97	25.98
1621	AMEX	IAT	Wed, Oct 10, 2012	25.88	26.00	25.77	25.88
1620	AMEX	IAT	Tue, Oct 9, 2012	26.02	26.10	25.86	25.90
1619	AMEX	IAT	Mon, Oct 8, 2012	26.14	26.14	26.01	26.07
1618	AMEX	IAT	Fri, Oct 5, 2012	26.36	26.37	26.11	26.17
1617	AMEX	IAT	Thu, Oct 4, 2012	25.85	26.18	25.85	26.18
1616	AMEX	IAT	Wed, Oct 3, 2012	25.59	25.83	25.47	25.77
1615	AMEX	IAT	Tue, Oct 2, 2012	25.54	25.55	25.41	25.51
1614	AMEX	IAT	Mon, Oct 1, 2012	25.60	25.68	25.43	25.46
1613	AMEX	IAT	Fri, Sep 28, 2012	25.55	25.64	25.40	25.54
1612	AMEX	IAT	Thu, Sep 27, 2012	25.54	25.68	25.42	25.60
1611	AMEX	IAT	Wed, Sep 26, 2012	25.50	25.61	25.39	25.39
1610	AMEX	IAT	Tue, Sep 25, 2012	25.93	26.04	25.58	25.58
1609	AMEX	IAT	Mon, Sep 24, 2012	25.80	26.07	25.72	25.99
1608	AMEX	IAT	Fri, Sep 21, 2012	26.26	26.26	25.83	25.83
1607	AMEX	IAT	Thu, Sep 20, 2012	26.00	26.00	25.75	25.94
1606	AMEX	IAT	Wed, Sep 19, 2012	26.04	26.22	25.90	26.11
1605	AMEX	IAT	Tue, Sep 18, 2012	26.03	26.08	25.95	25.98
1604	AMEX	IAT	Mon, Sep 17, 2012	26.68	26.68	26.01	26.02
1603	AMEX	IAT	Fri, Sep 14, 2012	26.19	26.64	26.19	26.47
1602	AMEX	IAT	Thu, Sep 13, 2012	25.51	26.18	25.51	26.15
1601	AMEX	IAT	Wed, Sep 12, 2012	25.62	25.71	25.54	25.58
1600	AMEX	IAT	Tue, Sep 11, 2012	25.42	25.59	25.42	25.46
1599	AMEX	IAT	Mon, Sep 10, 2012	25.55	25.60	25.42	25.42
1598	AMEX	IAT	Fri, Sep 7, 2012	25.44	25.57	25.41	25.50
1597	AMEX	IAT	Thu, Sep 6, 2012	24.85	25.27	24.85	25.24
1596	AMEX	IAT	Wed, Sep 5, 2012	24.75	24.77	24.67	24.69
1595	AMEX	IAT	Tue, Sep 4, 2012	24.64	24.83	24.56	24.77
1594	AMEX	IAT	Fri, Aug 31, 2012	24.82	24.82	24.64	24.72
1593	AMEX	IAT	Thu, Aug 30, 2012	24.71	24.72	24.53	24.66
1592	AMEX	IAT	Wed, Aug 29, 2012	24.70	24.86	24.68	24.81
1591	AMEX	IAT	Tue, Aug 28, 2012	24.53	24.68	24.53	24.60
1590	AMEX	IAT	Mon, Aug 27, 2012	24.53	24.69	24.53	24.58
1589	AMEX	IAT	Fri, Aug 24, 2012	24.30	24.48	24.29	24.41
1588	AMEX	IAT	Thu, Aug 23, 2012	24.50	24.50	24.30	24.30
1587	AMEX	IAT	Wed, Aug 22, 2012	24.62	24.76	24.45	24.53
1586	AMEX	IAT	Tue, Aug 21, 2012	24.73	24.88	24.53	24.59
1585	AMEX	IAT	Mon, Aug 20, 2012	24.60	24.65	24.57	24.62
1584	AMEX	IAT	Fri, Aug 17, 2012	24.53	24.65	24.50	24.64
1583	AMEX	IAT	Thu, Aug 16, 2012	24.41	24.54	24.34	24.50
1582	AMEX	IAT	Wed, Aug 15, 2012	24.23	24.45	24.23	24.40
1581	AMEX	IAT	Tue, Aug 14, 2012	24.32	24.43	24.23	24.24
1580	AMEX	IAT	Mon, Aug 13, 2012	24.28	24.28	24.08	24.26
1579	AMEX	IAT	Fri, Aug 10, 2012	24.19	24.28	24.14	24.28
1578	AMEX	IAT	Thu, Aug 9, 2012	24.31	24.37	24.27	24.27
1577	AMEX	IAT	Wed, Aug 8, 2012	24.17	24.37	24.17	24.27
1576	AMEX	IAT	Tue, Aug 7, 2012	24.19	24.47	24.19	24.29
1575	AMEX	IAT	Mon, Aug 6, 2012	24.36	24.41	24.11	24.12
1574	AMEX	IAT	Fri, Aug 3, 2012	23.92	24.36	23.92	24.28
1573	AMEX	IAT	Thu, Aug 2, 2012	23.64	23.77	23.41	23.65
1572	AMEX	IAT	Wed, Aug 1, 2012	24.15	24.17	23.88	23.88
1571	AMEX	IAT	Tue, Jul 31, 2012	24.08	24.18	24.02	24.02
1570	AMEX	IAT	Mon, Jul 30, 2012	24.27	24.35	24.11	24.13
1569	AMEX	IAT	Fri, Jul 27, 2012	24.05	24.42	24.00	24.27
1568	AMEX	IAT	Thu, Jul 26, 2012	24.12	24.12	23.93	24.04
1567	AMEX	IAT	Wed, Jul 25, 2012	23.88	23.89	23.70	23.76
1566	AMEX	IAT	Tue, Jul 24, 2012	23.87	23.87	23.51	23.70
1565	AMEX	IAT	Mon, Jul 23, 2012	23.62	23.72	23.48	23.70
1564	AMEX	IAT	Fri, Jul 20, 2012	24.13	24.19	23.96	23.97
1563	AMEX	IAT	Thu, Jul 19, 2012	24.55	24.55	24.32	24.38
1562	AMEX	IAT	Wed, Jul 18, 2012	24.43	24.53	24.40	24.46
1561	AMEX	IAT	Tue, Jul 17, 2012	24.37	24.52	24.10	24.49
1560	AMEX	IAT	Mon, Jul 16, 2012	24.22	24.38	24.18	24.22
1559	AMEX	IAT	Fri, Jul 13, 2012	24.13	24.29	24.11	24.27
1558	AMEX	IAT	Thu, Jul 12, 2012	23.67	23.78	23.62	23.69
1557	AMEX	IAT	Wed, Jul 11, 2012	23.62	23.98	23.62	23.94
1556	AMEX	IAT	Tue, Jul 10, 2012	24.06	24.07	23.57	23.64
1555	AMEX	IAT	Mon, Jul 9, 2012	23.95	23.95	23.68	23.80
1554	AMEX	IAT	Fri, Jul 6, 2012	23.83	24.02	23.80	23.99
1553	AMEX	IAT	Thu, Jul 5, 2012	24.13	24.19	24.08	24.08
1552	AMEX	IAT	Tue, Jul 3, 2012	24.13	24.37	24.11	24.34
1551	AMEX	IAT	Mon, Jul 2, 2012	24.04	24.21	23.94	24.14
1550	AMEX	IAT	Fri, Jun 29, 2012	23.89	23.95	23.79	23.95
1549	AMEX	IAT	Thu, Jun 28, 2012	23.22	23.41	23.00	23.41
1548	AMEX	IAT	Wed, Jun 27, 2012	23.16	23.42	23.02	23.39
1547	AMEX	IAT	Tue, Jun 26, 2012	23.01	23.23	22.89	23.08
1546	AMEX	IAT	Mon, Jun 25, 2012	23.11	23.11	22.82	22.93
1545	AMEX	IAT	Fri, Jun 22, 2012	23.24	23.51	23.19	23.39
1544	AMEX	IAT	Thu, Jun 21, 2012	23.59	23.64	23.04	23.09
1543	AMEX	IAT	Wed, Jun 20, 2012	23.47	23.59	23.38	23.53
1542	AMEX	IAT	Tue, Jun 19, 2012	23.29	23.60	23.29	23.50
1541	AMEX	IAT	Mon, Jun 18, 2012	23.20	23.39	23.20	23.27
1540	AMEX	IAT	Fri, Jun 15, 2012	23.10	23.30	23.01	23.30
1539	AMEX	IAT	Thu, Jun 14, 2012	22.80	23.02	22.79	22.98
1538	AMEX	IAT	Wed, Jun 13, 2012	22.69	22.94	22.61	22.67
1537	AMEX	IAT	Tue, Jun 12, 2012	22.43	22.75	22.27	22.74
1536	AMEX	IAT	Mon, Jun 11, 2012	23.05	23.05	22.40	22.41
1535	AMEX	IAT	Fri, Jun 8, 2012	22.47	22.84	22.30	22.81
1534	AMEX	IAT	Thu, Jun 7, 2012	22.74	22.85	22.50	22.51
1533	AMEX	IAT	Wed, Jun 6, 2012	22.15	22.41	22.03	22.41
1532	AMEX	IAT	Tue, Jun 5, 2012	21.73	22.09	21.73	21.95
1531	AMEX	IAT	Mon, Jun 4, 2012	22.29	22.34	21.74	21.82
1530	AMEX	IAT	Fri, Jun 1, 2012	23.03	23.03	22.32	22.35
1529	AMEX	IAT	Thu, May 31, 2012	23.43	23.66	23.11	23.48
1528	AMEX	IAT	Wed, May 30, 2012	23.62	23.62	23.32	23.36
1527	AMEX	IAT	Tue, May 29, 2012	23.72	23.84	23.63	23.84
1526	AMEX	IAT	Fri, May 25, 2012	23.69	23.82	23.55	23.62
1525	AMEX	IAT	Thu, May 24, 2012	23.57	23.65	23.40	23.65
1524	AMEX	IAT	Wed, May 23, 2012	23.23	23.64	23.09	23.60
1523	AMEX	IAT	Tue, May 22, 2012	23.38	23.67	23.33	23.48
1522	AMEX	IAT	Mon, May 21, 2012	23.11	23.42	23.03	23.32
1521	AMEX	IAT	Fri, May 18, 2012	23.30	23.38	22.97	23.06
1520	AMEX	IAT	Thu, May 17, 2012	23.67	23.67	23.26	23.29
1519	AMEX	IAT	Wed, May 16, 2012	23.95	24.14	23.65	23.65
1518	AMEX	IAT	Tue, May 15, 2012	24.06	24.15	23.78	23.87
1517	AMEX	IAT	Mon, May 14, 2012	24.27	24.30	24.04	24.07
1516	AMEX	IAT	Fri, May 11, 2012	24.28	24.65	24.22	24.52
1515	AMEX	IAT	Thu, May 10, 2012	24.57	24.69	24.49	24.52
1514	AMEX	IAT	Wed, May 9, 2012	24.25	24.35	24.03	24.23
1513	AMEX	IAT	Tue, May 8, 2012	24.47	24.57	24.31	24.46
1512	AMEX	IAT	Mon, May 7, 2012	24.32	24.70	24.31	24.61
1511	AMEX	IAT	Fri, May 4, 2012	24.65	24.65	24.30	24.35
1510	AMEX	IAT	Thu, May 3, 2012	24.92	24.99	24.70	24.77
1509	AMEX	IAT	Wed, May 2, 2012	24.81	24.97	24.69	24.87
1508	AMEX	IAT	Tue, May 1, 2012	24.80	25.25	24.80	24.97
1507	AMEX	IAT	Mon, Apr 30, 2012	25.06	25.06	24.71	24.80
1506	AMEX	IAT	Fri, Apr 27, 2012	25.02	25.14	24.81	25.14
1505	AMEX	IAT	Thu, Apr 26, 2012	24.69	25.00	24.69	24.97
1504	AMEX	IAT	Wed, Apr 25, 2012	24.72	24.85	24.54	24.78
1503	AMEX	IAT	Tue, Apr 24, 2012	24.25	24.50	24.25	24.48
1502	AMEX	IAT	Mon, Apr 23, 2012	24.01	24.21	24.01	24.19
1501	AMEX	IAT	Fri, Apr 20, 2012	24.36	24.37	24.20	24.26
1500	AMEX	IAT	Thu, Apr 19, 2012	24.35	24.35	24.08	24.15
1499	AMEX	IAT	Wed, Apr 18, 2012	24.41	24.51	24.24	24.28
1498	AMEX	IAT	Tue, Apr 17, 2012	24.37	24.55	24.26	24.46
1497	AMEX	IAT	Mon, Apr 16, 2012	23.96	24.19	23.81	24.03
1496	AMEX	IAT	Fri, Apr 13, 2012	24.36	24.36	23.79	23.81
1495	AMEX	IAT	Thu, Apr 12, 2012	24.08	24.45	24.08	24.38
1494	AMEX	IAT	Wed, Apr 11, 2012	23.92	24.08	23.92	24.03
1493	AMEX	IAT	Tue, Apr 10, 2012	24.03	24.12	23.63	23.63
1492	AMEX	IAT	Mon, Apr 9, 2012	24.15	24.24	23.98	24.12
1491	AMEX	IAT	Thu, Apr 5, 2012	24.46	24.67	24.45	24.53
1490	AMEX	IAT	Wed, Apr 4, 2012	24.73	24.73	24.49	24.66
1489	AMEX	IAT	Tue, Apr 3, 2012	24.84	24.93	24.68	24.92
1488	AMEX	IAT	Mon, Apr 2, 2012	24.76	24.95	24.57	24.85
1487	AMEX	IAT	Fri, Mar 30, 2012	24.91	24.91	24.56	24.80
1486	AMEX	IAT	Thu, Mar 29, 2012	24.75	24.82	24.51	24.79
1485	AMEX	IAT	Wed, Mar 28, 2012	24.72	24.99	24.71	24.97
1484	AMEX	IAT	Tue, Mar 27, 2012	24.92	24.95	24.67	24.68
1483	AMEX	IAT	Mon, Mar 26, 2012	24.93	25.10	24.77	24.93
1482	AMEX	IAT	Fri, Mar 23, 2012	24.49	24.73	24.37	24.71
1481	AMEX	IAT	Thu, Mar 22, 2012	24.79	24.79	24.41	24.58
1480	AMEX	IAT	Wed, Mar 21, 2012	25.10	25.10	24.81	24.91
1479	AMEX	IAT	Tue, Mar 20, 2012	25.00	25.12	24.77	25.01
1478	AMEX	IAT	Mon, Mar 19, 2012	24.90	25.32	24.75	25.10
1477	AMEX	IAT	Fri, Mar 16, 2012	25.02	25.05	24.73	24.94
1476	AMEX	IAT	Thu, Mar 15, 2012	24.44	24.96	24.26	24.91
1475	AMEX	IAT	Wed, Mar 14, 2012	24.31	24.46	24.05	24.38
1474	AMEX	IAT	Tue, Mar 13, 2012	23.42	24.19	23.42	24.17
1473	AMEX	IAT	Mon, Mar 12, 2012	23.24	23.31	23.09	23.26
1472	AMEX	IAT	Fri, Mar 9, 2012	23.10	23.49	23.10	23.34
1471	AMEX	IAT	Thu, Mar 8, 2012	22.84	23.06	22.71	23.01
1470	AMEX	IAT	Wed, Mar 7, 2012	22.50	22.76	22.50	22.70
1469	AMEX	IAT	Tue, Mar 6, 2012	22.63	22.65	22.35	22.41
1468	AMEX	IAT	Mon, Mar 5, 2012	23.06	23.06	22.83	22.94
1467	AMEX	IAT	Fri, Mar 2, 2012	23.37	23.38	23.09	23.17
1466	AMEX	IAT	Thu, Mar 1, 2012	23.33	23.54	23.33	23.36
1465	AMEX	IAT	Wed, Feb 29, 2012	23.44	23.49	23.19	23.22
1464	AMEX	IAT	Tue, Feb 28, 2012	23.31	23.37	23.19	23.29
1463	AMEX	IAT	Mon, Feb 27, 2012	22.86	23.34	22.84	23.30
1462	AMEX	IAT	Fri, Feb 24, 2012	23.30	23.30	23.00	23.07
1461	AMEX	IAT	Thu, Feb 23, 2012	22.94	23.27	22.89	23.22
1460	AMEX	IAT	Wed, Feb 22, 2012	23.34	23.36	22.96	22.97
1459	AMEX	IAT	Tue, Feb 21, 2012	23.52	23.70	23.35	23.45
1458	AMEX	IAT	Fri, Feb 17, 2012	23.44	23.56	23.36	23.54
1457	AMEX	IAT	Thu, Feb 16, 2012	22.94	23.38	22.94	23.35
1456	AMEX	IAT	Wed, Feb 15, 2012	23.04	23.16	22.85	22.89
1455	AMEX	IAT	Tue, Feb 14, 2012	23.02	23.02	22.75	22.93
1454	AMEX	IAT	Mon, Feb 13, 2012	23.12	23.17	22.98	23.14
1453	AMEX	IAT	Fri, Feb 10, 2012	23.00	23.02	22.88	22.95
1452	AMEX	IAT	Thu, Feb 9, 2012	23.43	23.43	23.15	23.23
1451	AMEX	IAT	Wed, Feb 8, 2012	23.26	23.37	23.15	23.30
1450	AMEX	IAT	Tue, Feb 7, 2012	23.01	23.33	23.00	23.25
1449	AMEX	IAT	Mon, Feb 6, 2012	23.20	23.26	23.08	23.13
1448	AMEX	IAT	Fri, Feb 3, 2012	23.01	23.35	23.01	23.32
1447	AMEX	IAT	Thu, Feb 2, 2012	22.57	22.76	22.49	22.68
1446	AMEX	IAT	Wed, Feb 1, 2012	22.45	22.72	22.45	22.60
1445	AMEX	IAT	Tue, Jan 31, 2012	22.34	22.49	22.15	22.23
1444	AMEX	IAT	Mon, Jan 30, 2012	22.03	22.28	21.97	22.25
1443	AMEX	IAT	Fri, Jan 27, 2012	22.09	22.35	22.07	22.33
1442	AMEX	IAT	Thu, Jan 26, 2012	22.88	22.90	22.10	22.16
1441	AMEX	IAT	Wed, Jan 25, 2012	22.66	22.86	22.60	22.78
1440	AMEX	IAT	Tue, Jan 24, 2012	22.61	22.73	22.38	22.73
1439	AMEX	IAT	Mon, Jan 23, 2012	22.76	23.00	22.62	22.71
1438	AMEX	IAT	Fri, Jan 20, 2012	22.57	22.80	22.41	22.80
1437	AMEX	IAT	Thu, Jan 19, 2012	22.93	22.93	22.55	22.62
1436	AMEX	IAT	Wed, Jan 18, 2012	22.75	22.86	22.47	22.86
1435	AMEX	IAT	Tue, Jan 17, 2012	23.03	23.13	22.67	22.76
1434	AMEX	IAT	Fri, Jan 13, 2012	22.60	22.93	22.47	22.90
1433	AMEX	IAT	Thu, Jan 12, 2012	22.72	22.89	22.42	22.88
1432	AMEX	IAT	Wed, Jan 11, 2012	22.58	22.70	22.35	22.68
1431	AMEX	IAT	Tue, Jan 10, 2012	22.68	22.73	22.52	22.62
1430	AMEX	IAT	Mon, Jan 9, 2012	22.23	22.39	22.04	22.39
1429	AMEX	IAT	Fri, Jan 6, 2012	22.13	22.13	21.81	22.06
1428	AMEX	IAT	Thu, Jan 5, 2012	21.61	22.32	21.55	22.15
1427	AMEX	IAT	Wed, Jan 4, 2012	21.52	21.78	21.42	21.75
1426	AMEX	IAT	Tue, Jan 3, 2012	21.61	21.88	21.61	21.62
1425	AMEX	IAT	Fri, Dec 30, 2011	21.30	21.30	21.15	21.16
1424	AMEX	IAT	Thu, Dec 29, 2011	21.07	21.37	21.07	21.36
1423	AMEX	IAT	Wed, Dec 28, 2011	21.24	21.24	20.93	20.99
1422	AMEX	IAT	Tue, Dec 27, 2011	21.26	21.37	21.20	21.31
1421	AMEX	IAT	Fri, Dec 23, 2011	21.35	21.41	21.26	21.31
1420	AMEX	IAT	Thu, Dec 22, 2011	20.86	21.39	20.86	21.28
1419	AMEX	IAT	Wed, Dec 21, 2011	20.68	20.97	20.49	20.95
1418	AMEX	IAT	Tue, Dec 20, 2011	20.34	20.78	20.33	20.66
1417	AMEX	IAT	Mon, Dec 19, 2011	20.33	20.33	19.80	19.87
1416	AMEX	IAT	Fri, Dec 16, 2011	20.43	20.61	20.23	20.27
1415	AMEX	IAT	Thu, Dec 15, 2011	20.27	20.27	20.08	20.08
1414	AMEX	IAT	Wed, Dec 14, 2011	20.05	20.20	19.89	19.98
1413	AMEX	IAT	Tue, Dec 13, 2011	20.55	20.55	19.85	20.00
1412	AMEX	IAT	Mon, Dec 12, 2011	20.34	20.34	20.12	20.27
1411	AMEX	IAT	Fri, Dec 9, 2011	20.13	20.65	20.13	20.62
1410	AMEX	IAT	Thu, Dec 8, 2011	20.58	20.58	20.03	20.07
1409	AMEX	IAT	Wed, Dec 7, 2011	20.43	20.79	20.30	20.73
1408	AMEX	IAT	Tue, Dec 6, 2011	20.66	20.70	20.45	20.58
1407	AMEX	IAT	Mon, Dec 5, 2011	20.72	20.89	20.56	20.72
1406	AMEX	IAT	Fri, Dec 2, 2011	20.35	20.71	20.35	20.40
1405	AMEX	IAT	Thu, Dec 1, 2011	20.16	20.31	19.90	20.21
1404	AMEX	IAT	Wed, Nov 30, 2011	19.76	20.38	19.67	20.38
1403	AMEX	IAT	Tue, Nov 29, 2011	19.15	19.27	19.03	19.10
1402	AMEX	IAT	Mon, Nov 28, 2011	19.29	19.29	18.95	19.12
1401	AMEX	IAT	Fri, Nov 25, 2011	18.65	18.95	18.64	18.68
1400	AMEX	IAT	Wed, Nov 23, 2011	19.07	19.07	18.56	18.56
1399	AMEX	IAT	Tue, Nov 22, 2011	19.32	19.44	19.14	19.25
1398	AMEX	IAT	Mon, Nov 21, 2011	19.58	19.58	19.31	19.42
1397	AMEX	IAT	Fri, Nov 18, 2011	19.87	19.97	19.80	19.94
1396	AMEX	IAT	Thu, Nov 17, 2011	20.07	20.37	19.71	19.79
1395	AMEX	IAT	Wed, Nov 16, 2011	20.02	20.57	20.00	20.09
1394	AMEX	IAT	Tue, Nov 15, 2011	19.98	20.31	19.87	20.27
1393	AMEX	IAT	Mon, Nov 14, 2011	20.38	20.46	19.94	20.07
1392	AMEX	IAT	Fri, Nov 11, 2011	20.47	20.65	20.42	20.55
1391	AMEX	IAT	Thu, Nov 10, 2011	20.21	20.24	20.01	20.17
1390	AMEX	IAT	Wed, Nov 9, 2011	20.42	20.44	19.84	19.84
1389	AMEX	IAT	Tue, Nov 8, 2011	20.68	21.01	20.49	21.01
1388	AMEX	IAT	Mon, Nov 7, 2011	20.30	20.55	20.20	20.53
1387	AMEX	IAT	Fri, Nov 4, 2011	20.29	20.34	20.03	20.27
1386	AMEX	IAT	Thu, Nov 3, 2011	20.43	20.55	19.90	20.50
1385	AMEX	IAT	Wed, Nov 2, 2011	19.92	20.18	19.81	20.16
1384	AMEX	IAT	Tue, Nov 1, 2011	19.53	20.00	19.46	19.52
1383	AMEX	IAT	Mon, Oct 31, 2011	20.62	20.89	20.43	20.43
1382	AMEX	IAT	Fri, Oct 28, 2011	20.86	21.15	20.77	20.98
1381	AMEX	IAT	Thu, Oct 27, 2011	20.99	21.30	20.63	21.12
1380	AMEX	IAT	Wed, Oct 26, 2011	20.08	20.32	19.92	20.26
1379	AMEX	IAT	Tue, Oct 25, 2011	20.23	20.28	19.77	19.80
1378	AMEX	IAT	Mon, Oct 24, 2011	20.14	20.55	20.05	20.46
1377	AMEX	IAT	Fri, Oct 21, 2011	19.92	20.04	19.72	20.04
1376	AMEX	IAT	Thu, Oct 20, 2011	19.37	19.74	19.10	19.66
1375	AMEX	IAT	Wed, Oct 19, 2011	19.61	19.90	19.25	19.26
1374	AMEX	IAT	Tue, Oct 18, 2011	18.72	19.86	18.72	19.62
1373	AMEX	IAT	Mon, Oct 17, 2011	19.06	19.06	18.64	18.68
1372	AMEX	IAT	Fri, Oct 14, 2011	19.67	19.67	19.18	19.50
1371	AMEX	IAT	Thu, Oct 13, 2011	19.50	19.51	18.98	19.37
1370	AMEX	IAT	Wed, Oct 12, 2011	19.31	20.08	19.31	19.70
1369	AMEX	IAT	Tue, Oct 11, 2011	18.94	19.26	18.88	19.12
1368	AMEX	IAT	Mon, Oct 10, 2011	18.66	19.16	18.66	19.16
1367	AMEX	IAT	Fri, Oct 7, 2011	18.92	18.94	18.24	18.28
1366	AMEX	IAT	Thu, Oct 6, 2011	18.21	19.03	18.21	19.00
1365	AMEX	IAT	Wed, Oct 5, 2011	18.04	18.39	17.81	18.32
1364	AMEX	IAT	Tue, Oct 4, 2011	17.11	18.10	16.95	18.10
1363	AMEX	IAT	Mon, Oct 3, 2011	17.96	18.28	17.38	17.38
1362	AMEX	IAT	Fri, Sep 30, 2011	18.34	18.50	18.08	18.09
1361	AMEX	IAT	Thu, Sep 29, 2011	18.51	18.72	18.14	18.72
1360	AMEX	IAT	Wed, Sep 28, 2011	18.57	18.76	18.02	18.05
1359	AMEX	IAT	Tue, Sep 27, 2011	19.03	19.16	18.53	18.61
1358	AMEX	IAT	Mon, Sep 26, 2011	18.14	18.64	17.93	18.63
1357	AMEX	IAT	Fri, Sep 23, 2011	17.57	17.90	17.57	17.80
1356	AMEX	IAT	Thu, Sep 22, 2011	17.55	17.83	17.40	17.71
1355	AMEX	IAT	Wed, Sep 21, 2011	19.09	19.09	18.00	18.00
1354	AMEX	IAT	Tue, Sep 20, 2011	19.18	19.38	19.04	19.04
1353	AMEX	IAT	Mon, Sep 19, 2011	19.12	19.14	18.95	19.09
1352	AMEX	IAT	Fri, Sep 16, 2011	19.75	19.75	19.20	19.58
1351	AMEX	IAT	Thu, Sep 15, 2011	19.37	19.63	19.20	19.63
1350	AMEX	IAT	Wed, Sep 14, 2011	19.07	19.42	18.73	19.22
1349	AMEX	IAT	Tue, Sep 13, 2011	18.72	19.00	18.72	18.82
1348	AMEX	IAT	Mon, Sep 12, 2011	17.89	18.50	17.87	18.50
1347	AMEX	IAT	Fri, Sep 9, 2011	18.51	18.51	18.11	18.17
1346	AMEX	IAT	Thu, Sep 8, 2011	19.00	19.11	18.75	18.75
1345	AMEX	IAT	Wed, Sep 7, 2011	18.48	19.17	18.31	19.17
1344	AMEX	IAT	Tue, Sep 6, 2011	17.61	18.03	17.58	18.01
1343	AMEX	IAT	Fri, Sep 2, 2011	18.56	18.66	18.17	18.18
1342	AMEX	IAT	Thu, Sep 1, 2011	19.47	19.69	19.02	19.03
1341	AMEX	IAT	Wed, Aug 31, 2011	19.55	19.77	19.49	19.57
1340	AMEX	IAT	Tue, Aug 30, 2011	19.39	19.50	19.10	19.39
1339	AMEX	IAT	Mon, Aug 29, 2011	18.98	19.53	18.98	19.52
1338	AMEX	IAT	Fri, Aug 26, 2011	18.23	18.74	18.00	18.63
1337	AMEX	IAT	Thu, Aug 25, 2011	19.05	19.52	18.21	18.42
1336	AMEX	IAT	Wed, Aug 24, 2011	18.24	18.68	18.24	18.65
1335	AMEX	IAT	Tue, Aug 23, 2011	17.35	18.09	17.20	18.09
1334	AMEX	IAT	Mon, Aug 22, 2011	17.83	17.86	17.27	17.30
1333	AMEX	IAT	Fri, Aug 19, 2011	17.69	18.03	17.42	17.42
1332	AMEX	IAT	Thu, Aug 18, 2011	18.44	18.44	17.82	17.95
1331	AMEX	IAT	Wed, Aug 17, 2011	18.98	19.26	18.85	19.01
1330	AMEX	IAT	Tue, Aug 16, 2011	19.01	19.11	18.75	18.89
1329	AMEX	IAT	Mon, Aug 15, 2011	18.71	19.20	18.71	19.20
1328	AMEX	IAT	Fri, Aug 12, 2011	19.22	19.47	18.46	18.53
1327	AMEX	IAT	Thu, Aug 11, 2011	18.29	19.15	18.09	18.95
1326	AMEX	IAT	Wed, Aug 10, 2011	19.26	19.26	18.06	18.08
1325	AMEX	IAT	Tue, Aug 9, 2011	18.98	19.63	18.26	19.61
1324	AMEX	IAT	Mon, Aug 8, 2011	19.86	20.27	18.53	18.53
1323	AMEX	IAT	Fri, Aug 5, 2011	21.11	21.16	20.28	20.45
1322	AMEX	IAT	Thu, Aug 4, 2011	21.60	21.61	20.83	20.83
1321	AMEX	IAT	Wed, Aug 3, 2011	21.71	21.86	21.32	21.86
1320	AMEX	IAT	Tue, Aug 2, 2011	22.25	22.25	21.68	21.69
1319	AMEX	IAT	Mon, Aug 1, 2011	22.67	22.71	22.19	22.36
1318	AMEX	IAT	Fri, Jul 29, 2011	22.13	22.48	22.13	22.41
1317	AMEX	IAT	Thu, Jul 28, 2011	22.52	22.70	22.42	22.42
1316	AMEX	IAT	Wed, Jul 27, 2011	22.91	22.91	22.49	22.52
1315	AMEX	IAT	Tue, Jul 26, 2011	23.15	23.16	22.99	23.02
1314	AMEX	IAT	Mon, Jul 25, 2011	23.05	23.23	22.90	23.15
1313	AMEX	IAT	Fri, Jul 22, 2011	23.30	23.30	23.07	23.23
1312	AMEX	IAT	Thu, Jul 21, 2011	23.01	23.36	23.01	23.30
1311	AMEX	IAT	Wed, Jul 20, 2011	22.62	22.93	22.62	22.83
1310	AMEX	IAT	Tue, Jul 19, 2011	22.24	22.50	22.14	22.48
1309	AMEX	IAT	Mon, Jul 18, 2011	22.41	22.41	21.98	22.18
1308	AMEX	IAT	Fri, Jul 15, 2011	22.64	22.64	22.35	22.48
1307	AMEX	IAT	Thu, Jul 14, 2011	22.94	22.97	22.47	22.51
1306	AMEX	IAT	Wed, Jul 13, 2011	22.85	23.14	22.80	22.88
1305	AMEX	IAT	Tue, Jul 12, 2011	22.66	23.02	22.65	22.75
1304	AMEX	IAT	Mon, Jul 11, 2011	22.97	22.97	22.65	22.68
1303	AMEX	IAT	Fri, Jul 8, 2011	23.22	23.27	23.10	23.21
1302	AMEX	IAT	Thu, Jul 7, 2011	23.45	23.66	23.43	23.56
1301	AMEX	IAT	Wed, Jul 6, 2011	23.22	23.28	23.10	23.26
1300	AMEX	IAT	Tue, Jul 5, 2011	23.58	23.58	23.15	23.32
1299	AMEX	IAT	Fri, Jul 1, 2011	23.32	23.66	23.32	23.61
1298	AMEX	IAT	Thu, Jun 30, 2011	23.13	23.23	22.97	23.19
1297	AMEX	IAT	Wed, Jun 29, 2011	22.85	23.06	22.72	23.06
1296	AMEX	IAT	Tue, Jun 28, 2011	22.56	22.62	22.44	22.61
1295	AMEX	IAT	Mon, Jun 27, 2011	22.34	22.59	22.22	22.51
1294	AMEX	IAT	Fri, Jun 24, 2011	22.43	22.46	22.18	22.19
1293	AMEX	IAT	Thu, Jun 23, 2011	22.47	22.55	22.31	22.49
1292	AMEX	IAT	Wed, Jun 22, 2011	22.83	23.00	22.67	22.67
1291	AMEX	IAT	Tue, Jun 21, 2011	22.93	23.00	22.81	22.93
1290	AMEX	IAT	Mon, Jun 20, 2011	22.76	22.97	22.69	22.81
1289	AMEX	IAT	Fri, Jun 17, 2011	22.92	22.96	22.73	22.88
1288	AMEX	IAT	Thu, Jun 16, 2011	22.50	22.82	22.50	22.71
1287	AMEX	IAT	Wed, Jun 15, 2011	22.66	22.71	22.42	22.51
1286	AMEX	IAT	Tue, Jun 14, 2011	22.76	22.97	22.74	22.83
1285	AMEX	IAT	Mon, Jun 13, 2011	22.54	22.66	22.37	22.58
1284	AMEX	IAT	Fri, Jun 10, 2011	22.52	22.65	22.15	22.49
1283	AMEX	IAT	Thu, Jun 9, 2011	22.54	22.75	22.49	22.67
1282	AMEX	IAT	Wed, Jun 8, 2011	22.57	22.77	22.49	22.52
1281	AMEX	IAT	Tue, Jun 7, 2011	22.66	22.86	22.57	22.57
1280	AMEX	IAT	Mon, Jun 6, 2011	22.86	22.86	22.42	22.56
1279	AMEX	IAT	Fri, Jun 3, 2011	22.80	23.09	22.80	22.82
1278	AMEX	IAT	Thu, Jun 2, 2011	23.13	23.15	22.91	23.07
1277	AMEX	IAT	Wed, Jun 1, 2011	23.95	23.95	23.03	23.05
1276	AMEX	IAT	Tue, May 31, 2011	24.07	24.07	23.78	23.99
1275	AMEX	IAT	Fri, May 27, 2011	23.61	23.85	23.61	23.82
1274	AMEX	IAT	Thu, May 26, 2011	23.36	23.54	23.35	23.51
1273	AMEX	IAT	Wed, May 25, 2011	23.37	23.49	23.26	23.44
1272	AMEX	IAT	Tue, May 24, 2011	23.42	23.45	23.26	23.37
1271	AMEX	IAT	Mon, May 23, 2011	23.49	23.64	23.39	23.41
1270	AMEX	IAT	Fri, May 20, 2011	24.10	24.15	23.73	23.76
1269	AMEX	IAT	Thu, May 19, 2011	24.13	24.20	24.04	24.16
1268	AMEX	IAT	Wed, May 18, 2011	24.00	24.11	23.93	24.10
1267	AMEX	IAT	Tue, May 17, 2011	23.56	24.02	23.56	24.00
1266	AMEX	IAT	Mon, May 16, 2011	23.58	23.87	23.51	23.67
1265	AMEX	IAT	Fri, May 13, 2011	24.04	24.04	23.62	23.67
1264	AMEX	IAT	Thu, May 12, 2011	23.98	24.11	23.78	24.08
1263	AMEX	IAT	Wed, May 11, 2011	24.25	24.25	23.99	24.05
1262	AMEX	IAT	Tue, May 10, 2011	23.95	24.23	23.93	24.22
1261	AMEX	IAT	Mon, May 9, 2011	23.92	23.98	23.80	23.91
1260	AMEX	IAT	Fri, May 6, 2011	24.09	24.14	23.90	23.96
1259	AMEX	IAT	Thu, May 5, 2011	24.18	24.18	23.87	23.95
1258	AMEX	IAT	Wed, May 4, 2011	24.50	24.50	24.20	24.28
1257	AMEX	IAT	Tue, May 3, 2011	24.21	24.48	24.21	24.47
1256	AMEX	IAT	Mon, May 2, 2011	24.42	24.42	24.24	24.29
1255	AMEX	IAT	Fri, Apr 29, 2011	24.33	24.36	24.18	24.34
1254	AMEX	IAT	Thu, Apr 28, 2011	24.12	24.35	24.12	24.33
1253	AMEX	IAT	Wed, Apr 27, 2011	24.01	24.27	24.01	24.24
1252	AMEX	IAT	Tue, Apr 26, 2011	23.85	24.01	23.85	24.01
1251	AMEX	IAT	Mon, Apr 25, 2011	23.73	23.86	23.72	23.75
1250	AMEX	IAT	Thu, Apr 21, 2011	23.76	23.76	23.48	23.75
1249	AMEX	IAT	Wed, Apr 20, 2011	23.99	24.04	23.62	23.71
1248	AMEX	IAT	Tue, Apr 19, 2011	24.03	24.05	23.70	23.75
1247	AMEX	IAT	Mon, Apr 18, 2011	23.94	24.06	23.87	23.89
1246	AMEX	IAT	Fri, Apr 15, 2011	24.15	24.25	24.10	24.18
1245	AMEX	IAT	Thu, Apr 14, 2011	24.12	24.14	23.93	24.11
1244	AMEX	IAT	Wed, Apr 13, 2011	24.52	24.52	24.20	24.24
1243	AMEX	IAT	Tue, Apr 12, 2011	24.41	24.63	24.39	24.48
1242	AMEX	IAT	Mon, Apr 11, 2011	24.52	24.63	24.48	24.52
1241	AMEX	IAT	Fri, Apr 8, 2011	24.87	24.87	24.47	24.55
1240	AMEX	IAT	Thu, Apr 7, 2011	24.94	24.98	24.74	24.77
1239	AMEX	IAT	Wed, Apr 6, 2011	24.61	24.95	24.59	24.91
1238	AMEX	IAT	Tue, Apr 5, 2011	24.61	24.68	24.55	24.55
1237	AMEX	IAT	Mon, Apr 4, 2011	24.79	24.79	24.59	24.64
1236	AMEX	IAT	Fri, Apr 1, 2011	24.54	24.74	24.54	24.65
1235	AMEX	IAT	Thu, Mar 31, 2011	24.43	24.46	24.30	24.44
1234	AMEX	IAT	Wed, Mar 30, 2011	24.38	24.53	24.31	24.48
1233	AMEX	IAT	Tue, Mar 29, 2011	24.23	24.33	24.16	24.31
1232	AMEX	IAT	Mon, Mar 28, 2011	24.37	24.41	24.21	24.21
1231	AMEX	IAT	Fri, Mar 25, 2011	24.15	24.43	24.15	24.25
1230	AMEX	IAT	Thu, Mar 24, 2011	24.22	24.22	23.93	24.15
1229	AMEX	IAT	Wed, Mar 23, 2011	24.10	24.13	23.88	24.08
1228	AMEX	IAT	Tue, Mar 22, 2011	24.37	24.48	24.23	24.25
1227	AMEX	IAT	Mon, Mar 21, 2011	24.55	24.60	24.33	24.41
1226	AMEX	IAT	Fri, Mar 18, 2011	24.45	24.62	24.33	24.34
1225	AMEX	IAT	Thu, Mar 17, 2011	24.20	24.20	23.86	24.12
1224	AMEX	IAT	Wed, Mar 16, 2011	24.19	24.31	23.78	23.88
1223	AMEX	IAT	Tue, Mar 15, 2011	23.84	24.35	23.75	24.24
1222	AMEX	IAT	Mon, Mar 14, 2011	24.46	24.52	24.21	24.42
1221	AMEX	IAT	Fri, Mar 11, 2011	24.38	24.70	24.38	24.67
1220	AMEX	IAT	Thu, Mar 10, 2011	24.61	24.66	24.47	24.51
1219	AMEX	IAT	Wed, Mar 9, 2011	24.98	25.15	24.81	25.01
1218	AMEX	IAT	Tue, Mar 8, 2011	24.39	25.06	24.39	25.01
1217	AMEX	IAT	Mon, Mar 7, 2011	24.57	24.69	24.25	24.34
1216	AMEX	IAT	Fri, Mar 4, 2011	24.81	24.81	24.33	24.55
1215	AMEX	IAT	Thu, Mar 3, 2011	24.70	24.90	24.70	24.86
1214	AMEX	IAT	Wed, Mar 2, 2011	24.53	24.63	24.32	24.43
1213	AMEX	IAT	Tue, Mar 1, 2011	25.12	25.12	24.55	24.57
1212	AMEX	IAT	Mon, Feb 28, 2011	25.26	25.26	24.97	25.07
1211	AMEX	IAT	Fri, Feb 25, 2011	24.95	25.18	24.95	25.11
1210	AMEX	IAT	Thu, Feb 24, 2011	24.85	24.96	24.62	24.79
1209	AMEX	IAT	Wed, Feb 23, 2011	25.05	25.16	24.64	24.96
1208	AMEX	IAT	Tue, Feb 22, 2011	25.44	25.52	25.01	25.06
1207	AMEX	IAT	Fri, Feb 18, 2011	25.72	25.84	25.67	25.80
1206	AMEX	IAT	Thu, Feb 17, 2011	25.85	25.85	25.73	25.74
1205	AMEX	IAT	Wed, Feb 16, 2011	26.02	26.09	25.91	25.95
1204	AMEX	IAT	Tue, Feb 15, 2011	25.88	26.07	25.88	25.91
1203	AMEX	IAT	Mon, Feb 14, 2011	25.97	25.98	25.79	25.98
1202	AMEX	IAT	Fri, Feb 11, 2011	25.34	26.01	25.20	25.90
1201	AMEX	IAT	Thu, Feb 10, 2011	25.44	25.53	25.31	25.43
1200	AMEX	IAT	Wed, Feb 9, 2011	25.66	25.86	25.42	25.57
1199	AMEX	IAT	Tue, Feb 8, 2011	25.55	25.77	25.49	25.75
1198	AMEX	IAT	Mon, Feb 7, 2011	25.33	25.66	25.33	25.54
1197	AMEX	IAT	Fri, Feb 4, 2011	25.17	25.30	25.01	25.28
1196	AMEX	IAT	Thu, Feb 3, 2011	25.06	25.19	24.94	25.19
1195	AMEX	IAT	Wed, Feb 2, 2011	25.04	25.25	25.04	25.10
1194	AMEX	IAT	Tue, Feb 1, 2011	24.75	25.24	24.75	25.20
1193	AMEX	IAT	Mon, Jan 31, 2011	24.54	24.73	24.48	24.62
1192	AMEX	IAT	Fri, Jan 28, 2011	24.99	25.02	24.49	24.50
1191	AMEX	IAT	Thu, Jan 27, 2011	24.58	24.88	24.51	24.85
1190	AMEX	IAT	Wed, Jan 26, 2011	24.80	24.80	24.58	24.58
1189	AMEX	IAT	Tue, Jan 25, 2011	24.54	24.72	24.47	24.71
1188	AMEX	IAT	Mon, Jan 24, 2011	24.84	24.84	24.60	24.64
1187	AMEX	IAT	Fri, Jan 21, 2011	24.85	24.97	24.76	24.84
1186	AMEX	IAT	Thu, Jan 20, 2011	24.60	24.70	24.36	24.58
1185	AMEX	IAT	Wed, Jan 19, 2011	25.26	25.26	24.68	24.76
1184	AMEX	IAT	Tue, Jan 18, 2011	25.46	25.46	25.17	25.36
1183	AMEX	IAT	Fri, Jan 14, 2011	24.74	25.44	24.74	25.43
1182	AMEX	IAT	Thu, Jan 13, 2011	24.90	25.03	24.70	24.76
1181	AMEX	IAT	Wed, Jan 12, 2011	24.90	24.98	24.87	24.92
1180	AMEX	IAT	Tue, Jan 11, 2011	24.77	24.77	24.52	24.65
1179	AMEX	IAT	Mon, Jan 10, 2011	24.54	24.64	24.25	24.60
1178	AMEX	IAT	Fri, Jan 7, 2011	24.95	24.95	24.30	24.54
1177	AMEX	IAT	Thu, Jan 6, 2011	25.20	25.20	24.79	24.80
1176	AMEX	IAT	Wed, Jan 5, 2011	24.84	25.14	24.80	25.14
1175	AMEX	IAT	Tue, Jan 4, 2011	25.22	25.26	24.63	24.82
1174	AMEX	IAT	Mon, Jan 3, 2011	25.00	25.21	25.00	25.07
1173	AMEX	IAT	Fri, Dec 31, 2010	24.73	24.87	24.70	24.74
1172	AMEX	IAT	Thu, Dec 30, 2010	24.83	24.86	24.74	24.82
1171	AMEX	IAT	Wed, Dec 29, 2010	24.97	24.97	24.80	24.87
1170	AMEX	IAT	Tue, Dec 28, 2010	24.78	24.96	24.74	24.91
1169	AMEX	IAT	Mon, Dec 27, 2010	24.43	24.75	24.40	24.75
1168	AMEX	IAT	Thu, Dec 23, 2010	24.73	24.73	24.51	24.57
1167	AMEX	IAT	Wed, Dec 22, 2010	24.23	24.87	24.23	24.73
1166	AMEX	IAT	Tue, Dec 21, 2010	23.94	24.32	23.89	24.28
1165	AMEX	IAT	Mon, Dec 20, 2010	23.89	23.95	23.84	23.85
1164	AMEX	IAT	Fri, Dec 17, 2010	23.80	23.88	23.71	23.81
1163	AMEX	IAT	Thu, Dec 16, 2010	23.64	23.88	23.52	23.63
1162	AMEX	IAT	Wed, Dec 15, 2010	23.69	23.94	23.51	23.54
1161	AMEX	IAT	Tue, Dec 14, 2010	23.96	24.10	23.73	23.79
1160	AMEX	IAT	Mon, Dec 13, 2010	24.15	24.15	23.73	23.92
1159	AMEX	IAT	Fri, Dec 10, 2010	23.90	24.09	23.76	24.08
1158	AMEX	IAT	Thu, Dec 9, 2010	23.40	23.88	23.40	23.83
1157	AMEX	IAT	Wed, Dec 8, 2010	22.65	23.30	22.65	23.28
1156	AMEX	IAT	Tue, Dec 7, 2010	22.95	23.00	22.61	22.64
1155	AMEX	IAT	Mon, Dec 6, 2010	22.71	22.78	22.57	22.72
1154	AMEX	IAT	Fri, Dec 3, 2010	22.46	22.79	22.37	22.74
1153	AMEX	IAT	Thu, Dec 2, 2010	21.97	22.60	21.92	22.59
1152	AMEX	IAT	Wed, Dec 1, 2010	21.69	21.88	21.62	21.88
1151	AMEX	IAT	Tue, Nov 30, 2010	21.43	21.50	21.35	21.39
1150	AMEX	IAT	Mon, Nov 29, 2010	21.29	21.63	21.27	21.59
1149	AMEX	IAT	Fri, Nov 26, 2010	21.63	21.67	21.43	21.44
1148	AMEX	IAT	Wed, Nov 24, 2010	21.63	21.65	21.53	21.63
1147	AMEX	IAT	Tue, Nov 23, 2010	21.54	21.64	21.44	21.47
1146	AMEX	IAT	Mon, Nov 22, 2010	21.85	21.85	21.63	21.77
1145	AMEX	IAT	Fri, Nov 19, 2010	21.90	21.99	21.79	21.98
1144	AMEX	IAT	Thu, Nov 18, 2010	22.12	22.20	21.95	21.97
1143	AMEX	IAT	Wed, Nov 17, 2010	22.14	22.14	21.83	21.87
1142	AMEX	IAT	Tue, Nov 16, 2010	22.33	22.33	21.89	22.12
1141	AMEX	IAT	Mon, Nov 15, 2010	22.40	22.68	22.40	22.48
1140	AMEX	IAT	Fri, Nov 12, 2010	22.70	22.70	22.25	22.29
1139	AMEX	IAT	Thu, Nov 11, 2010	22.63	22.82	22.57	22.73
1138	AMEX	IAT	Wed, Nov 10, 2010	22.47	22.83	22.44	22.83
1137	AMEX	IAT	Tue, Nov 9, 2010	22.78	22.95	22.42	22.51
1136	AMEX	IAT	Mon, Nov 8, 2010	22.99	23.00	22.60	22.83
1135	AMEX	IAT	Fri, Nov 5, 2010	22.68	23.45	22.68	23.04
1134	AMEX	IAT	Thu, Nov 4, 2010	22.04	22.66	22.04	22.63
1133	AMEX	IAT	Wed, Nov 3, 2010	21.62	21.87	21.55	21.87
1132	AMEX	IAT	Tue, Nov 2, 2010	21.61	21.67	21.44	21.51
1131	AMEX	IAT	Mon, Nov 1, 2010	21.74	21.77	21.21	21.47
1130	AMEX	IAT	Fri, Oct 29, 2010	21.63	21.77	21.63	21.72
1129	AMEX	IAT	Thu, Oct 28, 2010	21.84	21.95	21.55	21.74
1128	AMEX	IAT	Wed, Oct 27, 2010	21.61	21.93	21.61	21.79
1127	AMEX	IAT	Tue, Oct 26, 2010	21.52	21.78	21.52	21.74
1126	AMEX	IAT	Mon, Oct 25, 2010	22.01	22.02	21.63	21.65
1125	AMEX	IAT	Fri, Oct 22, 2010	21.85	21.92	21.69	21.90
1124	AMEX	IAT	Thu, Oct 21, 2010	21.76	22.05	21.60	21.77
1123	AMEX	IAT	Wed, Oct 20, 2010	21.65	21.77	21.47	21.72
1122	AMEX	IAT	Tue, Oct 19, 2010	21.76	22.17	21.69	21.84
1121	AMEX	IAT	Mon, Oct 18, 2010	21.51	21.99	21.51	21.97
1120	AMEX	IAT	Fri, Oct 15, 2010	21.75	21.91	21.31	21.48
1119	AMEX	IAT	Thu, Oct 14, 2010	22.02	22.14	21.50	21.76
1118	AMEX	IAT	Wed, Oct 13, 2010	22.31	22.43	22.01	22.08
1117	AMEX	IAT	Tue, Oct 12, 2010	21.79	22.18	21.72	22.14
1116	AMEX	IAT	Mon, Oct 11, 2010	21.93	22.00	21.82	21.87
1115	AMEX	IAT	Fri, Oct 8, 2010	21.98	22.13	21.83	21.95
1114	AMEX	IAT	Thu, Oct 7, 2010	22.20	22.26	21.81	21.96
1113	AMEX	IAT	Wed, Oct 6, 2010	22.11	22.23	22.04	22.11
1112	AMEX	IAT	Tue, Oct 5, 2010	21.74	22.20	21.74	22.13
1111	AMEX	IAT	Mon, Oct 4, 2010	21.60	21.77	21.40	21.53
1110	AMEX	IAT	Fri, Oct 1, 2010	21.76	21.92	21.50	21.67
1109	AMEX	IAT	Thu, Sep 30, 2010	21.68	21.95	21.57	21.58
1108	AMEX	IAT	Wed, Sep 29, 2010	21.44	21.65	21.39	21.52
1107	AMEX	IAT	Tue, Sep 28, 2010	21.47	21.60	21.24	21.58
1106	AMEX	IAT	Mon, Sep 27, 2010	21.85	21.85	21.37	21.41
1105	AMEX	IAT	Fri, Sep 24, 2010	21.37	21.79	21.37	21.79
1104	AMEX	IAT	Thu, Sep 23, 2010	21.30	21.65	21.11	21.15
1103	AMEX	IAT	Wed, Sep 22, 2010	21.80	21.93	21.47	21.51
1102	AMEX	IAT	Tue, Sep 21, 2010	22.26	22.39	21.91	21.92
1101	AMEX	IAT	Mon, Sep 20, 2010	21.88	22.31	21.83	22.25
1100	AMEX	IAT	Fri, Sep 17, 2010	22.03	22.03	21.74	21.81
1099	AMEX	IAT	Thu, Sep 16, 2010	21.87	21.90	21.73	21.88
1098	AMEX	IAT	Wed, Sep 15, 2010	22.00	22.05	21.75	21.98
1097	AMEX	IAT	Tue, Sep 14, 2010	22.26	22.27	21.95	22.12
1096	AMEX	IAT	Mon, Sep 13, 2010	22.03	22.45	22.03	22.37
1095	AMEX	IAT	Fri, Sep 10, 2010	21.77	21.85	21.68	21.74
1094	AMEX	IAT	Thu, Sep 9, 2010	21.73	21.98	21.56	21.74
1093	AMEX	IAT	Wed, Sep 8, 2010	21.18	21.57	21.18	21.43
1092	AMEX	IAT	Tue, Sep 7, 2010	21.57	21.57	21.13	21.14
1091	AMEX	IAT	Fri, Sep 3, 2010	21.65	21.75	21.50	21.74
1090	AMEX	IAT	Thu, Sep 2, 2010	21.15	21.35	21.10	21.34
1089	AMEX	IAT	Wed, Sep 1, 2010	20.61	21.17	20.60	21.15
1088	AMEX	IAT	Tue, Aug 31, 2010	20.06	20.46	20.06	20.33
1087	AMEX	IAT	Mon, Aug 30, 2010	20.78	20.78	20.13	20.13
1086	AMEX	IAT	Fri, Aug 27, 2010	20.38	20.83	20.22	20.82
1085	AMEX	IAT	Thu, Aug 26, 2010	20.54	20.80	20.25	20.28
1084	AMEX	IAT	Wed, Aug 25, 2010	20.39	20.51	20.13	20.45
1083	AMEX	IAT	Tue, Aug 24, 2010	20.77	20.77	20.50	20.52
1082	AMEX	IAT	Mon, Aug 23, 2010	21.25	21.35	20.93	20.93
1081	AMEX	IAT	Fri, Aug 20, 2010	21.08	21.20	20.85	21.11
1080	AMEX	IAT	Thu, Aug 19, 2010	21.67	21.79	21.20	21.23
1079	AMEX	IAT	Wed, Aug 18, 2010	21.70	21.95	21.58	21.81
1078	AMEX	IAT	Tue, Aug 17, 2010	21.75	21.88	21.58	21.71
1077	AMEX	IAT	Mon, Aug 16, 2010	21.43	21.59	21.36	21.56
1076	AMEX	IAT	Fri, Aug 13, 2010	21.65	21.80	21.51	21.52
1075	AMEX	IAT	Thu, Aug 12, 2010	21.52	21.85	21.52	21.70
1074	AMEX	IAT	Wed, Aug 11, 2010	22.43	22.43	21.86	21.86
1073	AMEX	IAT	Tue, Aug 10, 2010	22.73	23.00	22.61	22.81
1072	AMEX	IAT	Mon, Aug 9, 2010	22.79	22.95	22.55	22.89
1071	AMEX	IAT	Fri, Aug 6, 2010	22.79	22.79	22.36	22.70
1070	AMEX	IAT	Thu, Aug 5, 2010	23.08	23.08	22.88	23.07
1069	AMEX	IAT	Wed, Aug 4, 2010	23.29	23.34	23.11	23.20
1068	AMEX	IAT	Tue, Aug 3, 2010	23.42	23.54	23.21	23.26
1067	AMEX	IAT	Mon, Aug 2, 2010	23.22	23.50	23.13	23.49
1066	AMEX	IAT	Fri, Jul 30, 2010	22.70	23.01	22.69	22.88
1065	AMEX	IAT	Thu, Jul 29, 2010	23.14	23.21	22.74	22.96
1064	AMEX	IAT	Wed, Jul 28, 2010	23.28	23.30	22.92	22.99
1063	AMEX	IAT	Tue, Jul 27, 2010	23.51	23.64	23.31	23.34
1062	AMEX	IAT	Mon, Jul 26, 2010	22.68	23.22	22.59	23.22
1061	AMEX	IAT	Fri, Jul 23, 2010	22.14	22.74	22.14	22.67
1060	AMEX	IAT	Thu, Jul 22, 2010	22.01	22.53	22.01	22.45
1059	AMEX	IAT	Wed, Jul 21, 2010	22.67	22.75	21.75	21.78
1058	AMEX	IAT	Tue, Jul 20, 2010	21.84	22.34	21.74	22.34
1057	AMEX	IAT	Mon, Jul 19, 2010	22.32	22.34	21.90	22.24
1056	AMEX	IAT	Fri, Jul 16, 2010	23.14	23.14	22.21	22.27
1055	AMEX	IAT	Thu, Jul 15, 2010	23.45	23.51	22.97	23.45
1054	AMEX	IAT	Wed, Jul 14, 2010	23.67	23.69	23.27	23.51
1053	AMEX	IAT	Tue, Jul 13, 2010	23.74	24.00	23.64	23.92
1052	AMEX	IAT	Mon, Jul 12, 2010	23.32	23.44	23.05	23.29
1051	AMEX	IAT	Fri, Jul 9, 2010	22.80	23.39	22.67	23.35
1050	AMEX	IAT	Thu, Jul 8, 2010	23.01	23.01	22.51	22.87
1049	AMEX	IAT	Wed, Jul 7, 2010	21.64	22.71	21.61	22.66
1048	AMEX	IAT	Tue, Jul 6, 2010	21.66	21.89	21.35	21.56
1047	AMEX	IAT	Fri, Jul 2, 2010	21.84	21.86	21.26	21.40
1046	AMEX	IAT	Thu, Jul 1, 2010	21.81	22.15	21.22	21.74
1045	AMEX	IAT	Wed, Jun 30, 2010	22.25	22.60	21.88	21.89
1044	AMEX	IAT	Tue, Jun 29, 2010	22.81	22.81	22.21	22.30
1043	AMEX	IAT	Mon, Jun 28, 2010	23.30	23.30	23.02	23.08
1042	AMEX	IAT	Fri, Jun 25, 2010	22.83	23.32	22.76	23.22
1041	AMEX	IAT	Thu, Jun 24, 2010	22.93	23.06	22.60	22.66
1040	AMEX	IAT	Wed, Jun 23, 2010	23.31	23.32	23.05	23.20
1039	AMEX	IAT	Tue, Jun 22, 2010	23.72	23.87	23.36	23.39
1038	AMEX	IAT	Mon, Jun 21, 2010	24.13	24.13	23.60	23.72
1037	AMEX	IAT	Fri, Jun 18, 2010	23.62	23.81	23.52	23.81
1036	AMEX	IAT	Thu, Jun 17, 2010	23.75	23.79	23.43	23.64
1035	AMEX	IAT	Wed, Jun 16, 2010	23.47	23.88	23.47	23.74
1034	AMEX	IAT	Tue, Jun 15, 2010	23.29	23.73	23.21	23.70
1033	AMEX	IAT	Mon, Jun 14, 2010	23.73	23.73	23.15	23.16
1032	AMEX	IAT	Fri, Jun 11, 2010	23.16	23.39	22.94	23.39
1031	AMEX	IAT	Thu, Jun 10, 2010	22.78	23.36	22.78	23.34
1030	AMEX	IAT	Wed, Jun 9, 2010	22.72	22.95	22.42	22.50
1029	AMEX	IAT	Tue, Jun 8, 2010	22.39	22.71	22.04	22.71
1028	AMEX	IAT	Mon, Jun 7, 2010	22.70	22.99	22.35	22.40
1027	AMEX	IAT	Fri, Jun 4, 2010	23.19	23.30	22.61	22.67
1026	AMEX	IAT	Thu, Jun 3, 2010	23.97	24.12	23.57	23.76
1025	AMEX	IAT	Wed, Jun 2, 2010	23.28	23.97	23.28	23.96
1024	AMEX	IAT	Tue, Jun 1, 2010	23.54	23.89	23.17	23.21
1023	AMEX	IAT	Fri, May 28, 2010	24.36	24.36	23.70	23.87
1022	AMEX	IAT	Thu, May 27, 2010	23.88	24.33	23.72	24.33
1021	AMEX	IAT	Wed, May 26, 2010	23.81	23.90	23.32	23.46
1020	AMEX	IAT	Tue, May 25, 2010	22.60	23.53	22.59	23.50
1019	AMEX	IAT	Mon, May 24, 2010	23.79	23.96	23.22	23.23
1018	AMEX	IAT	Fri, May 21, 2010	22.77	23.96	22.68	23.96
1017	AMEX	IAT	Thu, May 20, 2010	23.92	24.00	23.23	23.23
1016	AMEX	IAT	Wed, May 19, 2010	24.27	24.99	24.08	24.42
1015	AMEX	IAT	Tue, May 18, 2010	25.78	25.78	24.45	24.68
1014	AMEX	IAT	Mon, May 17, 2010	25.61	25.70	25.00	25.61
1013	AMEX	IAT	Fri, May 14, 2010	26.01	26.06	25.23	25.51
1012	AMEX	IAT	Thu, May 13, 2010	26.49	26.76	26.30	26.32
1011	AMEX	IAT	Wed, May 12, 2010	26.41	26.69	26.28	26.63
1010	AMEX	IAT	Tue, May 11, 2010	25.48	26.61	25.44	26.24
1009	AMEX	IAT	Mon, May 10, 2010	25.51	26.45	25.45	25.92
1008	AMEX	IAT	Fri, May 7, 2010	24.75	25.24	24.25	24.54
1007	AMEX	IAT	Thu, May 6, 2010	25.85	26.07	6.90	24.81
1006	AMEX	IAT	Wed, May 5, 2010	25.50	26.29	25.42	25.94
1005	AMEX	IAT	Tue, May 4, 2010	26.26	26.31	25.74	25.92
1004	AMEX	IAT	Mon, May 3, 2010	26.49	26.67	26.37	26.67
1003	AMEX	IAT	Fri, Apr 30, 2010	26.54	26.78	26.32	26.32
1002	AMEX	IAT	Thu, Apr 29, 2010	26.25	26.76	26.15	26.57
1001	AMEX	IAT	Wed, Apr 28, 2010	26.05	26.35	25.89	26.05
1000	AMEX	IAT	Tue, Apr 27, 2010	26.25	26.60	25.78	25.85
999	AMEX	IAT	Mon, Apr 26, 2010	27.19	27.19	26.35	26.37
998	AMEX	IAT	Fri, Apr 23, 2010	27.15	27.19	26.85	27.15
997	AMEX	IAT	Thu, Apr 22, 2010	26.73	27.15	26.55	27.12
996	AMEX	IAT	Wed, Apr 21, 2010	26.64	27.37	26.59	26.90
995	AMEX	IAT	Tue, Apr 20, 2010	26.10	26.64	25.91	26.64
994	AMEX	IAT	Mon, Apr 19, 2010	25.64	26.14	25.50	26.04
993	AMEX	IAT	Fri, Apr 16, 2010	26.55	26.55	25.28	25.92
992	AMEX	IAT	Thu, Apr 15, 2010	26.82	26.84	26.55	26.62
991	AMEX	IAT	Wed, Apr 14, 2010	26.27	26.79	26.26	26.79
990	AMEX	IAT	Tue, Apr 13, 2010	26.23	26.28	25.86	26.02
989	AMEX	IAT	Mon, Apr 12, 2010	26.05	26.37	26.05	26.31
988	AMEX	IAT	Fri, Apr 9, 2010	26.13	26.13	25.83	26.04
987	AMEX	IAT	Thu, Apr 8, 2010	25.59	26.01	25.45	25.94
986	AMEX	IAT	Wed, Apr 7, 2010	25.88	26.02	25.47	25.62
985	AMEX	IAT	Tue, Apr 6, 2010	25.11	25.87	25.11	25.79
984	AMEX	IAT	Mon, Apr 5, 2010	24.94	25.20	24.81	25.19
983	AMEX	IAT	Thu, Apr 1, 2010	24.80	24.85	24.58	24.76
982	AMEX	IAT	Wed, Mar 31, 2010	24.35	24.77	24.34	24.61
981	AMEX	IAT	Tue, Mar 30, 2010	24.59	24.66	24.36	24.47
980	AMEX	IAT	Mon, Mar 29, 2010	24.71	24.73	24.40	24.58
979	AMEX	IAT	Fri, Mar 26, 2010	24.84	25.02	24.44	24.59
978	AMEX	IAT	Thu, Mar 25, 2010	25.08	25.34	24.74	24.76
977	AMEX	IAT	Wed, Mar 24, 2010	24.73	25.03	24.73	24.86
976	AMEX	IAT	Tue, Mar 23, 2010	24.80	24.86	24.50	24.83
975	AMEX	IAT	Mon, Mar 22, 2010	24.45	24.83	24.19	24.81
974	AMEX	IAT	Fri, Mar 19, 2010	24.66	24.81	24.38	24.63
973	AMEX	IAT	Thu, Mar 18, 2010	24.93	24.93	24.50	24.63
972	AMEX	IAT	Wed, Mar 17, 2010	24.63	24.98	24.55	24.90
971	AMEX	IAT	Tue, Mar 16, 2010	24.25	24.50	24.09	24.49
970	AMEX	IAT	Mon, Mar 15, 2010	24.05	24.21	23.83	24.13
969	AMEX	IAT	Fri, Mar 12, 2010	24.35	24.37	23.99	24.05
968	AMEX	IAT	Thu, Mar 11, 2010	23.65	24.12	23.61	24.09
967	AMEX	IAT	Wed, Mar 10, 2010	23.36	23.86	23.36	23.70
966	AMEX	IAT	Tue, Mar 9, 2010	23.19	23.45	23.04	23.29
965	AMEX	IAT	Mon, Mar 8, 2010	23.34	23.44	23.28	23.31
964	AMEX	IAT	Fri, Mar 5, 2010	22.89	23.34	22.88	23.30
963	AMEX	IAT	Thu, Mar 4, 2010	22.73	22.83	22.69	22.78
962	AMEX	IAT	Wed, Mar 3, 2010	22.87	22.93	22.67	22.72
961	AMEX	IAT	Tue, Mar 2, 2010	22.72	23.00	22.72	22.81
960	AMEX	IAT	Mon, Mar 1, 2010	22.83	22.87	22.58	22.66
959	AMEX	IAT	Fri, Feb 26, 2010	22.66	22.86	22.58	22.79
958	AMEX	IAT	Thu, Feb 25, 2010	22.60	22.69	22.39	22.67
957	AMEX	IAT	Wed, Feb 24, 2010	22.51	22.96	22.51	22.91
956	AMEX	IAT	Tue, Feb 23, 2010	22.77	22.81	22.38	22.46
955	AMEX	IAT	Mon, Feb 22, 2010	22.54	22.92	22.54	22.79
954	AMEX	IAT	Fri, Feb 19, 2010	22.12	22.43	22.12	22.41
953	AMEX	IAT	Thu, Feb 18, 2010	22.06	22.22	22.02	22.16
952	AMEX	IAT	Wed, Feb 17, 2010	22.33	22.33	21.95	22.12
951	AMEX	IAT	Tue, Feb 16, 2010	21.98	22.24	21.88	22.15
950	AMEX	IAT	Fri, Feb 12, 2010	21.61	21.81	21.51	21.75
949	AMEX	IAT	Thu, Feb 11, 2010	21.82	21.94	21.66	21.87
948	AMEX	IAT	Wed, Feb 10, 2010	21.61	22.03	21.55	21.86
947	AMEX	IAT	Tue, Feb 9, 2010	21.77	21.86	21.50	21.65
946	AMEX	IAT	Mon, Feb 8, 2010	21.75	21.96	21.45	21.53
945	AMEX	IAT	Fri, Feb 5, 2010	21.53	21.88	21.15	21.78
944	AMEX	IAT	Thu, Feb 4, 2010	22.01	22.07	21.44	21.44
943	AMEX	IAT	Wed, Feb 3, 2010	22.70	22.73	22.16	22.20
942	AMEX	IAT	Tue, Feb 2, 2010	22.89	22.91	22.55	22.71
941	AMEX	IAT	Mon, Feb 1, 2010	22.80	22.88	22.64	22.82
940	AMEX	IAT	Fri, Jan 29, 2010	22.91	23.10	22.64	22.66
939	AMEX	IAT	Thu, Jan 28, 2010	23.15	23.16	22.63	22.78
938	AMEX	IAT	Wed, Jan 27, 2010	22.19	22.96	22.19	22.89
937	AMEX	IAT	Tue, Jan 26, 2010	22.57	22.82	22.21	22.25
936	AMEX	IAT	Mon, Jan 25, 2010	22.99	23.03	22.34	22.66
935	AMEX	IAT	Fri, Jan 22, 2010	23.16	23.22	22.60	22.72
934	AMEX	IAT	Thu, Jan 21, 2010	23.01	23.56	22.98	23.19
933	AMEX	IAT	Wed, Jan 20, 2010	22.59	23.07	22.59	22.99
932	AMEX	IAT	Tue, Jan 19, 2010	22.46	22.70	22.30	22.70
931	AMEX	IAT	Fri, Jan 15, 2010	22.88	22.89	22.42	22.51
930	AMEX	IAT	Thu, Jan 14, 2010	22.44	23.01	22.40	22.94
929	AMEX	IAT	Wed, Jan 13, 2010	22.18	22.53	21.98	22.48
928	AMEX	IAT	Tue, Jan 12, 2010	22.14	22.38	21.98	22.15
927	AMEX	IAT	Mon, Jan 11, 2010	22.48	22.51	22.21	22.31
926	AMEX	IAT	Fri, Jan 8, 2010	22.17	22.40	22.14	22.39
925	AMEX	IAT	Thu, Jan 7, 2010	21.46	22.42	21.45	22.27
924	AMEX	IAT	Wed, Jan 6, 2010	21.23	21.56	21.23	21.47
923	AMEX	IAT	Tue, Jan 5, 2010	20.99	21.31	20.88	21.29
922	AMEX	IAT	Mon, Jan 4, 2010	21.04	21.14	20.84	21.05
921	AMEX	IAT	Thu, Dec 31, 2009	20.83	20.95	20.79	20.82
920	AMEX	IAT	Wed, Dec 30, 2009	20.78	20.88	20.74	20.87
919	AMEX	IAT	Tue, Dec 29, 2009	20.93	21.01	20.89	20.91
918	AMEX	IAT	Mon, Dec 28, 2009	21.10	21.10	20.84	20.92
917	AMEX	IAT	Thu, Dec 24, 2009	20.98	21.08	20.93	21.08
916	AMEX	IAT	Wed, Dec 23, 2009	20.99	21.04	20.85	20.87
915	AMEX	IAT	Tue, Dec 22, 2009	21.14	21.14	20.99	21.12
914	AMEX	IAT	Mon, Dec 21, 2009	20.90	21.08	20.79	21.08
913	AMEX	IAT	Fri, Dec 18, 2009	20.41	20.78	20.38	20.75
912	AMEX	IAT	Thu, Dec 17, 2009	20.23	20.61	20.23	20.35
911	AMEX	IAT	Wed, Dec 16, 2009	20.58	20.66	20.31	20.43
910	AMEX	IAT	Tue, Dec 15, 2009	20.84	20.84	20.46	20.50
909	AMEX	IAT	Mon, Dec 14, 2009	20.84	20.97	20.65	20.97
908	AMEX	IAT	Fri, Dec 11, 2009	20.67	20.84	20.62	20.77
907	AMEX	IAT	Thu, Dec 10, 2009	20.74	20.96	20.57	20.63
906	AMEX	IAT	Wed, Dec 9, 2009	20.71	20.87	20.65	20.76
905	AMEX	IAT	Tue, Dec 8, 2009	20.71	20.89	20.44	20.76
904	AMEX	IAT	Mon, Dec 7, 2009	21.01	21.01	20.65	20.75
903	AMEX	IAT	Fri, Dec 4, 2009	20.88	21.06	20.64	21.01
902	AMEX	IAT	Thu, Dec 3, 2009	21.44	21.48	20.54	20.58
901	AMEX	IAT	Wed, Dec 2, 2009	21.11	21.37	21.11	21.28
900	AMEX	IAT	Tue, Dec 1, 2009	21.26	21.50	20.89	21.07
899	AMEX	IAT	Mon, Nov 30, 2009	20.51	21.09	20.49	21.09
898	AMEX	IAT	Fri, Nov 27, 2009	20.41	20.71	20.38	20.38
897	AMEX	IAT	Wed, Nov 25, 2009	20.97	21.04	20.83	20.86
896	AMEX	IAT	Tue, Nov 24, 2009	20.86	20.97	20.62	20.93
895	AMEX	IAT	Mon, Nov 23, 2009	20.78	21.01	20.78	20.92
894	AMEX	IAT	Fri, Nov 20, 2009	20.29	20.52	20.29	20.48
893	AMEX	IAT	Thu, Nov 19, 2009	20.66	20.66	20.36	20.47
892	AMEX	IAT	Wed, Nov 18, 2009	20.59	20.89	20.59	20.82
891	AMEX	IAT	Tue, Nov 17, 2009	20.30	20.70	20.28	20.65
890	AMEX	IAT	Mon, Nov 16, 2009	20.30	20.71	20.29	20.39
889	AMEX	IAT	Fri, Nov 13, 2009	20.36	20.36	20.04	20.14
888	AMEX	IAT	Thu, Nov 12, 2009	20.52	20.71	20.22	20.25
887	AMEX	IAT	Wed, Nov 11, 2009	20.53	20.85	20.45	20.58
886	AMEX	IAT	Tue, Nov 10, 2009	20.50	20.58	20.13	20.31
885	AMEX	IAT	Mon, Nov 9, 2009	20.20	20.60	20.13	20.58
884	AMEX	IAT	Fri, Nov 6, 2009	19.74	20.08	19.65	20.00
883	AMEX	IAT	Thu, Nov 5, 2009	19.71	20.05	19.53	20.02
882	AMEX	IAT	Wed, Nov 4, 2009	20.05	20.14	19.49	19.50
881	AMEX	IAT	Tue, Nov 3, 2009	19.87	19.96	19.40	19.85
880	AMEX	IAT	Mon, Nov 2, 2009	19.88	20.32	19.45	19.93
879	AMEX	IAT	Fri, Oct 30, 2009	20.40	20.40	19.57	19.70
878	AMEX	IAT	Thu, Oct 29, 2009	20.23	20.57	20.06	20.51
877	AMEX	IAT	Wed, Oct 28, 2009	20.34	20.47	19.91	19.97
876	AMEX	IAT	Tue, Oct 27, 2009	20.53	20.69	20.31	20.44
875	AMEX	IAT	Mon, Oct 26, 2009	21.00	21.02	20.36	20.54
874	AMEX	IAT	Fri, Oct 23, 2009	21.42	21.45	21.02	21.11
873	AMEX	IAT	Thu, Oct 22, 2009	20.58	21.58	20.58	21.47
872	AMEX	IAT	Wed, Oct 21, 2009	20.83	21.33	20.55	20.55
871	AMEX	IAT	Tue, Oct 20, 2009	20.93	21.01	20.71	20.91
870	AMEX	IAT	Mon, Oct 19, 2009	21.01	21.09	20.75	21.03
869	AMEX	IAT	Fri, Oct 16, 2009	21.13	21.23	20.96	21.06
868	AMEX	IAT	Thu, Oct 15, 2009	21.47	21.54	21.27	21.54
867	AMEX	IAT	Wed, Oct 14, 2009	21.32	21.62	21.13	21.58
866	AMEX	IAT	Tue, Oct 13, 2009	20.96	21.09	20.79	20.98
865	AMEX	IAT	Mon, Oct 12, 2009	21.11	21.15	20.98	21.07
864	AMEX	IAT	Fri, Oct 9, 2009	20.74	21.07	20.74	21.07
863	AMEX	IAT	Thu, Oct 8, 2009	20.84	20.91	20.69	20.78
862	AMEX	IAT	Wed, Oct 7, 2009	20.45	20.73	20.45	20.70
861	AMEX	IAT	Tue, Oct 6, 2009	20.69	20.90	20.34	20.59
860	AMEX	IAT	Mon, Oct 5, 2009	20.25	20.51	20.20	20.47
859	AMEX	IAT	Fri, Oct 2, 2009	19.85	20.30	19.78	20.09
858	AMEX	IAT	Thu, Oct 1, 2009	20.84	20.86	20.15	20.15
857	AMEX	IAT	Wed, Sep 30, 2009	21.03	21.20	20.74	20.96
856	AMEX	IAT	Tue, Sep 29, 2009	21.12	21.27	20.96	21.01
855	AMEX	IAT	Mon, Sep 28, 2009	20.75	21.04	20.59	21.02
854	AMEX	IAT	Fri, Sep 25, 2009	20.52	20.71	20.37	20.61
853	AMEX	IAT	Thu, Sep 24, 2009	21.23	21.29	20.51	20.69
852	AMEX	IAT	Wed, Sep 23, 2009	21.44	21.58	21.17	21.17
851	AMEX	IAT	Tue, Sep 22, 2009	21.48	21.48	21.20	21.47
850	AMEX	IAT	Mon, Sep 21, 2009	21.20	21.39	21.15	21.30
849	AMEX	IAT	Fri, Sep 18, 2009	21.62	21.62	21.21	21.46
848	AMEX	IAT	Thu, Sep 17, 2009	21.90	21.98	21.28	21.38
847	AMEX	IAT	Wed, Sep 16, 2009	21.09	21.92	21.01	21.92
846	AMEX	IAT	Tue, Sep 15, 2009	20.30	21.13	20.29	20.95
845	AMEX	IAT	Mon, Sep 14, 2009	19.95	20.36	19.93	20.32
844	AMEX	IAT	Fri, Sep 11, 2009	20.14	20.36	20.13	20.22
843	AMEX	IAT	Thu, Sep 10, 2009	20.19	20.20	19.95	20.16
842	AMEX	IAT	Wed, Sep 9, 2009	19.90	20.24	19.75	20.19
841	AMEX	IAT	Tue, Sep 8, 2009	20.04	20.08	19.68	19.84
840	AMEX	IAT	Fri, Sep 4, 2009	19.59	19.81	19.48	19.81
839	AMEX	IAT	Thu, Sep 3, 2009	19.35	19.61	19.27	19.57
838	AMEX	IAT	Wed, Sep 2, 2009	19.58	19.81	19.20	19.20
837	AMEX	IAT	Tue, Sep 1, 2009	20.52	20.82	19.66	19.77
836	AMEX	IAT	Mon, Aug 31, 2009	20.55	20.76	20.45	20.72
835	AMEX	IAT	Fri, Aug 28, 2009	20.77	20.90	20.58	20.82
834	AMEX	IAT	Thu, Aug 27, 2009	20.68	20.73	20.33	20.66
833	AMEX	IAT	Wed, Aug 26, 2009	20.42	20.84	20.30	20.63
832	AMEX	IAT	Tue, Aug 25, 2009	20.51	20.70	20.39	20.52
831	AMEX	IAT	Mon, Aug 24, 2009	21.02	21.23	20.28	20.40
830	AMEX	IAT	Fri, Aug 21, 2009	20.70	21.06	20.67	20.90
829	AMEX	IAT	Thu, Aug 20, 2009	20.12	20.59	20.12	20.49
828	AMEX	IAT	Wed, Aug 19, 2009	19.83	20.31	19.74	20.15
827	AMEX	IAT	Tue, Aug 18, 2009	20.06	20.26	19.97	20.09
826	AMEX	IAT	Mon, Aug 17, 2009	20.20	20.20	19.84	19.87
825	AMEX	IAT	Fri, Aug 14, 2009	20.82	20.82	20.30	20.77
824	AMEX	IAT	Thu, Aug 13, 2009	20.60	20.77	20.24	20.76
823	AMEX	IAT	Wed, Aug 12, 2009	20.13	20.54	20.11	20.41
822	AMEX	IAT	Tue, Aug 11, 2009	20.99	20.99	20.02	20.22
821	AMEX	IAT	Mon, Aug 10, 2009	21.14	21.33	20.83	21.05
820	AMEX	IAT	Fri, Aug 7, 2009	20.54	21.48	20.40	21.08
819	AMEX	IAT	Thu, Aug 6, 2009	20.81	20.81	19.98	20.24
818	AMEX	IAT	Wed, Aug 5, 2009	20.00	20.55	19.86	20.44
817	AMEX	IAT	Tue, Aug 4, 2009	19.28	20.02	19.18	20.02
816	AMEX	IAT	Mon, Aug 3, 2009	19.22	19.47	19.10	19.45
815	AMEX	IAT	Fri, Jul 31, 2009	18.85	19.12	18.69	19.02
814	AMEX	IAT	Thu, Jul 30, 2009	18.50	18.98	18.50	18.78
813	AMEX	IAT	Wed, Jul 29, 2009	18.35	18.48	18.14	18.28
812	AMEX	IAT	Tue, Jul 28, 2009	18.16	18.50	18.16	18.40
811	AMEX	IAT	Mon, Jul 27, 2009	17.85	18.43	17.68	18.43
810	AMEX	IAT	Fri, Jul 24, 2009	17.55	17.83	17.48	17.75
809	AMEX	IAT	Thu, Jul 23, 2009	17.22	17.84	17.21	17.73
808	AMEX	IAT	Wed, Jul 22, 2009	16.80	17.47	16.80	17.26
807	AMEX	IAT	Tue, Jul 21, 2009	17.48	17.50	16.81	17.08
806	AMEX	IAT	Mon, Jul 20, 2009	17.43	17.58	17.34	17.49
805	AMEX	IAT	Fri, Jul 17, 2009	17.80	17.96	17.24	17.35
804	AMEX	IAT	Thu, Jul 16, 2009	17.80	18.00	17.56	17.84
803	AMEX	IAT	Wed, Jul 15, 2009	17.49	18.03	17.45	17.83
802	AMEX	IAT	Tue, Jul 14, 2009	17.42	17.50	17.12	17.24
801	AMEX	IAT	Mon, Jul 13, 2009	16.70	17.44	16.70	17.43
800	AMEX	IAT	Fri, Jul 10, 2009	16.53	16.64	16.41	16.53
799	AMEX	IAT	Thu, Jul 9, 2009	16.67	16.93	16.60	16.69
798	AMEX	IAT	Wed, Jul 8, 2009	16.88	16.99	16.14	16.52
797	AMEX	IAT	Tue, Jul 7, 2009	16.90	17.14	16.75	16.75
796	AMEX	IAT	Mon, Jul 6, 2009	16.76	17.08	16.66	16.87
795	AMEX	IAT	Thu, Jul 2, 2009	17.05	17.19	16.81	16.84
794	AMEX	IAT	Wed, Jul 1, 2009	17.46	17.53	17.30	17.44
793	AMEX	IAT	Tue, Jun 30, 2009	17.76	17.76	17.25	17.41
792	AMEX	IAT	Mon, Jun 29, 2009	17.63	17.68	17.24	17.59
791	AMEX	IAT	Fri, Jun 26, 2009	17.33	17.55	17.19	17.49
790	AMEX	IAT	Thu, Jun 25, 2009	16.96	17.41	16.96	17.41
789	AMEX	IAT	Wed, Jun 24, 2009	17.14	17.31	16.98	17.10
788	AMEX	IAT	Tue, Jun 23, 2009	17.03	17.36	16.81	17.12
787	AMEX	IAT	Mon, Jun 22, 2009	17.55	17.84	16.99	16.99
786	AMEX	IAT	Fri, Jun 19, 2009	17.77	17.92	17.52	17.88
785	AMEX	IAT	Thu, Jun 18, 2009	17.25	17.69	17.25	17.62
784	AMEX	IAT	Wed, Jun 17, 2009	17.72	17.72	16.97	17.28
783	AMEX	IAT	Tue, Jun 16, 2009	18.04	18.15	17.72	17.76
782	AMEX	IAT	Mon, Jun 15, 2009	18.35	18.49	17.91	18.07
781	AMEX	IAT	Fri, Jun 12, 2009	18.40	18.67	18.33	18.54
780	AMEX	IAT	Thu, Jun 11, 2009	18.15	18.76	18.10	18.46
779	AMEX	IAT	Wed, Jun 10, 2009	18.60	18.60	17.92	17.93
778	AMEX	IAT	Tue, Jun 9, 2009	18.31	18.41	18.11	18.33
777	AMEX	IAT	Mon, Jun 8, 2009	17.82	18.40	17.81	18.22
776	AMEX	IAT	Fri, Jun 5, 2009	18.81	18.87	17.87	18.02
775	AMEX	IAT	Thu, Jun 4, 2009	17.90	18.56	17.82	18.53
774	AMEX	IAT	Wed, Jun 3, 2009	18.00	18.16	17.69	17.85
773	AMEX	IAT	Tue, Jun 2, 2009	18.26	18.40	17.87	18.02
772	AMEX	IAT	Mon, Jun 1, 2009	18.71	18.72	18.11	18.39
771	AMEX	IAT	Fri, May 29, 2009	18.05	18.47	17.85	18.47
770	AMEX	IAT	Thu, May 28, 2009	17.73	18.04	17.31	18.04
769	AMEX	IAT	Wed, May 27, 2009	18.38	18.38	17.45	17.47
768	AMEX	IAT	Tue, May 26, 2009	17.55	18.25	17.25	18.25
767	AMEX	IAT	Fri, May 22, 2009	17.73	17.78	17.34	17.37
766	AMEX	IAT	Thu, May 21, 2009	17.55	17.72	17.27	17.49
765	AMEX	IAT	Wed, May 20, 2009	18.94	19.11	17.88	18.05
764	AMEX	IAT	Tue, May 19, 2009	19.35	19.50	18.59	18.62
763	AMEX	IAT	Mon, May 18, 2009	18.39	19.37	18.39	19.26
762	AMEX	IAT	Fri, May 15, 2009	18.42	18.65	17.91	18.05
761	AMEX	IAT	Thu, May 14, 2009	18.00	18.66	17.85	18.50
760	AMEX	IAT	Wed, May 13, 2009	18.53	18.53	18.00	18.08
759	AMEX	IAT	Tue, May 12, 2009	20.14	20.14	18.54	19.10
758	AMEX	IAT	Mon, May 11, 2009	20.75	20.75	19.81	19.85
757	AMEX	IAT	Fri, May 8, 2009	20.17	21.14	19.60	21.12
756	AMEX	IAT	Thu, May 7, 2009	21.54	21.55	19.11	19.36
755	AMEX	IAT	Wed, May 6, 2009	19.59	20.82	19.54	20.56
754	AMEX	IAT	Tue, May 5, 2009	19.28	19.40	18.76	19.11
753	AMEX	IAT	Mon, May 4, 2009	17.66	19.58	17.66	19.57
752	AMEX	IAT	Fri, May 1, 2009	17.86	18.13	17.31	17.47
751	AMEX	IAT	Thu, Apr 30, 2009	18.76	18.78	17.84	17.87
750	AMEX	IAT	Wed, Apr 29, 2009	17.82	18.48	17.82	18.39
749	AMEX	IAT	Tue, Apr 28, 2009	17.28	18.00	17.28	17.57
748	AMEX	IAT	Mon, Apr 27, 2009	18.19	18.41	17.69	17.87
747	AMEX	IAT	Fri, Apr 24, 2009	18.00	18.89	17.88	18.51
746	AMEX	IAT	Thu, Apr 23, 2009	17.98	18.10	17.16	17.95
745	AMEX	IAT	Wed, Apr 22, 2009	18.08	18.97	17.53	17.56
744	AMEX	IAT	Tue, Apr 21, 2009	16.56	18.50	16.02	18.50
743	AMEX	IAT	Mon, Apr 20, 2009	18.84	18.89	17.10	17.12
742	AMEX	IAT	Fri, Apr 17, 2009	18.79	19.83	18.23	19.51
741	AMEX	IAT	Thu, Apr 16, 2009	18.55	19.02	17.73	18.66
740	AMEX	IAT	Wed, Apr 15, 2009	17.27	18.36	16.94	18.34
739	AMEX	IAT	Tue, Apr 14, 2009	18.76	18.93	17.33	17.35
738	AMEX	IAT	Mon, Apr 13, 2009	17.73	19.15	17.48	18.97
737	AMEX	IAT	Thu, Apr 9, 2009	17.10	18.16	16.65	18.11
736	AMEX	IAT	Wed, Apr 8, 2009	16.00	16.00	15.20	15.59
735	AMEX	IAT	Tue, Apr 7, 2009	15.79	16.17	15.75	15.75
734	AMEX	IAT	Mon, Apr 6, 2009	16.59	16.59	16.10	16.38
733	AMEX	IAT	Fri, Apr 3, 2009	16.26	16.97	16.12	16.97
732	AMEX	IAT	Thu, Apr 2, 2009	16.86	17.00	16.16	16.50
731	AMEX	IAT	Wed, Apr 1, 2009	15.35	16.27	15.18	16.10
730	AMEX	IAT	Tue, Mar 31, 2009	15.19	15.86	15.00	15.66
729	AMEX	IAT	Mon, Mar 30, 2009	15.41	15.67	14.77	14.82
728	AMEX	IAT	Fri, Mar 27, 2009	16.33	16.77	16.09	16.12
727	AMEX	IAT	Thu, Mar 26, 2009	16.81	16.81	16.11	16.80
726	AMEX	IAT	Wed, Mar 25, 2009	16.14	16.89	15.52	16.64
725	AMEX	IAT	Tue, Mar 24, 2009	17.19	17.19	16.00	16.05
724	AMEX	IAT	Mon, Mar 23, 2009	16.49	17.15	15.54	17.15
723	AMEX	IAT	Fri, Mar 20, 2009	15.50	15.50	14.85	14.94
722	AMEX	IAT	Thu, Mar 19, 2009	17.32	17.32	15.39	15.45
721	AMEX	IAT	Wed, Mar 18, 2009	15.27	16.73	15.00	16.63
720	AMEX	IAT	Tue, Mar 17, 2009	14.60	15.37	14.48	15.37
719	AMEX	IAT	Mon, Mar 16, 2009	15.16	15.59	14.55	14.56
718	AMEX	IAT	Fri, Mar 13, 2009	15.26	15.26	14.26	14.87
717	AMEX	IAT	Thu, Mar 12, 2009	13.69	15.11	13.35	14.98
716	AMEX	IAT	Wed, Mar 11, 2009	13.84	14.46	13.40	13.63
715	AMEX	IAT	Tue, Mar 10, 2009	12.35	13.39	12.35	13.36
714	AMEX	IAT	Mon, Mar 9, 2009	11.30	12.13	11.13	11.83
713	AMEX	IAT	Fri, Mar 6, 2009	11.73	12.06	10.86	11.34
712	AMEX	IAT	Thu, Mar 5, 2009	12.69	12.78	11.37	11.53
711	AMEX	IAT	Wed, Mar 4, 2009	13.88	13.97	12.67	13.03
710	AMEX	IAT	Tue, Mar 3, 2009	14.24	14.28	13.35	13.56
709	AMEX	IAT	Mon, Mar 2, 2009	14.17	14.50	13.92	13.92
708	AMEX	IAT	Fri, Feb 27, 2009	15.27	15.30	14.50	14.73
707	AMEX	IAT	Thu, Feb 26, 2009	15.07	16.10	15.07	15.38
706	AMEX	IAT	Wed, Feb 25, 2009	14.19	15.14	13.46	14.58
705	AMEX	IAT	Tue, Feb 24, 2009	13.09	14.36	12.79	14.36
704	AMEX	IAT	Mon, Feb 23, 2009	13.14	13.79	12.90	13.04
703	AMEX	IAT	Fri, Feb 20, 2009	12.35	13.24	12.06	13.06
702	AMEX	IAT	Thu, Feb 19, 2009	13.67	13.84	12.86	12.87
701	AMEX	IAT	Wed, Feb 18, 2009	13.84	13.89	13.19	13.61
700	AMEX	IAT	Tue, Feb 17, 2009	13.90	14.04	13.59	13.59
699	AMEX	IAT	Fri, Feb 13, 2009	15.29	15.38	14.69	14.69
698	AMEX	IAT	Thu, Feb 12, 2009	15.74	15.74	14.67	15.58
697	AMEX	IAT	Wed, Feb 11, 2009	15.76	16.29	15.60	16.11
696	AMEX	IAT	Tue, Feb 10, 2009	17.44	17.44	15.41	15.48
695	AMEX	IAT	Mon, Feb 9, 2009	17.36	17.87	17.10	17.53
694	AMEX	IAT	Fri, Feb 6, 2009	16.03	17.25	16.03	17.17
693	AMEX	IAT	Thu, Feb 5, 2009	15.27	16.20	14.71	15.81
692	AMEX	IAT	Wed, Feb 4, 2009	15.58	16.06	15.34	15.41
691	AMEX	IAT	Tue, Feb 3, 2009	16.35	16.39	15.18	15.46
690	AMEX	IAT	Mon, Feb 2, 2009	16.02	16.28	15.77	16.26
689	AMEX	IAT	Fri, Jan 30, 2009	17.08	17.28	16.13	16.26
688	AMEX	IAT	Thu, Jan 29, 2009	17.62	17.66	16.83	16.83
687	AMEX	IAT	Wed, Jan 28, 2009	17.49	18.04	17.35	18.01
686	AMEX	IAT	Tue, Jan 27, 2009	15.99	16.35	15.80	16.30
685	AMEX	IAT	Mon, Jan 26, 2009	16.51	16.99	15.60	15.86
684	AMEX	IAT	Fri, Jan 23, 2009	15.26	16.56	15.17	16.51
683	AMEX	IAT	Thu, Jan 22, 2009	16.66	16.86	15.55	15.91
682	AMEX	IAT	Wed, Jan 21, 2009	16.49	17.16	15.27	17.13
681	AMEX	IAT	Tue, Jan 20, 2009	17.65	17.76	15.70	15.70
680	AMEX	IAT	Fri, Jan 16, 2009	19.18	19.43	17.75	18.54
679	AMEX	IAT	Thu, Jan 15, 2009	19.68	19.88	18.27	18.83
678	AMEX	IAT	Wed, Jan 14, 2009	20.39	20.39	19.80	19.91
677	AMEX	IAT	Tue, Jan 13, 2009	20.38	21.09	20.22	20.88
676	AMEX	IAT	Mon, Jan 12, 2009	21.40	21.40	20.37	20.56
675	AMEX	IAT	Fri, Jan 9, 2009	22.30	22.30	21.25	21.29
674	AMEX	IAT	Thu, Jan 8, 2009	22.21	22.44	21.93	22.18
673	AMEX	IAT	Wed, Jan 7, 2009	22.66	22.79	22.11	22.19
672	AMEX	IAT	Tue, Jan 6, 2009	23.27	23.38	22.84	23.20
671	AMEX	IAT	Mon, Jan 5, 2009	23.82	23.82	23.01	23.07
670	AMEX	IAT	Fri, Jan 2, 2009	23.95	24.02	23.27	23.95
669	AMEX	IAT	Wed, Dec 31, 2008	23.15	23.93	23.08	23.93
668	AMEX	IAT	Tue, Dec 30, 2008	22.16	23.00	22.16	23.00
667	AMEX	IAT	Mon, Dec 29, 2008	22.43	22.43	21.93	22.25
666	AMEX	IAT	Fri, Dec 26, 2008	22.60	22.86	22.21	22.51
665	AMEX	IAT	Wed, Dec 24, 2008	22.00	22.38	22.00	22.30
664	AMEX	IAT	Tue, Dec 23, 2008	22.52	22.52	21.92	21.95
663	AMEX	IAT	Mon, Dec 22, 2008	23.24	23.51	22.56	22.60
662	AMEX	IAT	Fri, Dec 19, 2008	23.51	23.97	23.21	23.32
661	AMEX	IAT	Thu, Dec 18, 2008	23.89	24.25	23.26	23.44
660	AMEX	IAT	Wed, Dec 17, 2008	24.28	24.40	23.80	23.96
659	AMEX	IAT	Tue, Dec 16, 2008	22.80	24.46	22.80	24.41
658	AMEX	IAT	Mon, Dec 15, 2008	23.38	23.55	22.08	22.50
657	AMEX	IAT	Fri, Dec 12, 2008	22.11	23.42	21.98	23.32
656	AMEX	IAT	Thu, Dec 11, 2008	23.99	24.24	22.59	22.68
655	AMEX	IAT	Wed, Dec 10, 2008	24.89	24.93	23.97	24.55
654	AMEX	IAT	Tue, Dec 9, 2008	25.71	25.76	24.52	24.56
653	AMEX	IAT	Mon, Dec 8, 2008	27.93	27.93	25.25	25.91
652	AMEX	IAT	Fri, Dec 5, 2008	23.49	25.48	23.21	25.48
651	AMEX	IAT	Thu, Dec 4, 2008	23.76	25.25	23.49	23.99
650	AMEX	IAT	Wed, Dec 3, 2008	22.51	24.35	22.32	24.23
649	AMEX	IAT	Tue, Dec 2, 2008	22.18	23.10	21.53	23.10
648	AMEX	IAT	Mon, Dec 1, 2008	24.63	24.63	21.53	21.53
647	AMEX	IAT	Fri, Nov 28, 2008	24.88	25.45	24.70	25.45
646	AMEX	IAT	Wed, Nov 26, 2008	23.82	25.00	23.64	25.00
645	AMEX	IAT	Tue, Nov 25, 2008	24.51	24.51	23.11	24.26
644	AMEX	IAT	Mon, Nov 24, 2008	22.11	23.91	21.66	23.56
643	AMEX	IAT	Fri, Nov 21, 2008	20.96	21.32	19.22	21.23
642	AMEX	IAT	Thu, Nov 20, 2008	22.09	22.58	20.57	20.70
641	AMEX	IAT	Wed, Nov 19, 2008	24.08	24.08	22.24	22.24
640	AMEX	IAT	Tue, Nov 18, 2008	24.20	24.90	23.33	24.30
639	AMEX	IAT	Mon, Nov 17, 2008	24.81	25.38	24.47	24.48
638	AMEX	IAT	Fri, Nov 14, 2008	26.62	26.91	25.12	25.20
637	AMEX	IAT	Thu, Nov 13, 2008	24.87	26.79	23.74	26.79
636	AMEX	IAT	Wed, Nov 12, 2008	26.00	26.23	24.75	24.79
635	AMEX	IAT	Tue, Nov 11, 2008	26.40	26.87	25.99	26.29
634	AMEX	IAT	Mon, Nov 10, 2008	27.37	27.83	26.58	26.93
633	AMEX	IAT	Fri, Nov 7, 2008	27.66	27.66	26.63	27.29
632	AMEX	IAT	Thu, Nov 6, 2008	28.52	29.25	27.18	27.19
631	AMEX	IAT	Wed, Nov 5, 2008	30.22	30.58	28.39	28.53
630	AMEX	IAT	Tue, Nov 4, 2008	30.19	30.93	29.71	30.86
629	AMEX	IAT	Mon, Nov 3, 2008	29.27	29.55	28.76	29.48
628	AMEX	IAT	Fri, Oct 31, 2008	28.00	29.20	28.00	29.00
627	AMEX	IAT	Thu, Oct 30, 2008	29.00	29.00	27.62	28.14
626	AMEX	IAT	Wed, Oct 29, 2008	28.36	29.12	27.80	28.19
625	AMEX	IAT	Tue, Oct 28, 2008	27.09	28.54	25.36	28.54
624	AMEX	IAT	Mon, Oct 27, 2008	25.84	27.01	25.48	25.76
623	AMEX	IAT	Fri, Oct 24, 2008	23.17	26.56	23.17	25.84
622	AMEX	IAT	Thu, Oct 23, 2008	26.90	27.13	24.95	26.13
621	AMEX	IAT	Wed, Oct 22, 2008	27.60	28.29	26.39	26.97
620	AMEX	IAT	Tue, Oct 21, 2008	28.78	29.42	28.08	28.57
619	AMEX	IAT	Mon, Oct 20, 2008	29.13	29.13	27.91	28.85
618	AMEX	IAT	Fri, Oct 17, 2008	28.44	29.95	28.44	28.62
617	AMEX	IAT	Thu, Oct 16, 2008	28.40	29.51	27.00	29.41
616	AMEX	IAT	Wed, Oct 15, 2008	28.88	30.03	28.35	28.77
615	AMEX	IAT	Tue, Oct 14, 2008	30.35	31.00	28.61	29.94
614	AMEX	IAT	Mon, Oct 13, 2008	30.74	30.91	26.60	28.14
613	AMEX	IAT	Fri, Oct 10, 2008	22.27	28.43	22.27	26.68
612	AMEX	IAT	Thu, Oct 9, 2008	28.60	28.72	24.58	24.81
611	AMEX	IAT	Wed, Oct 8, 2008	27.85	30.04	27.61	28.30
610	AMEX	IAT	Tue, Oct 7, 2008	35.25	35.25	29.32	29.33
609	AMEX	IAT	Mon, Oct 6, 2008	32.18	32.23	30.10	32.15
608	AMEX	IAT	Fri, Oct 3, 2008	34.95	35.23	32.84	32.86
607	AMEX	IAT	Thu, Oct 2, 2008	34.50	34.50	33.19	33.28
606	AMEX	IAT	Wed, Oct 1, 2008	33.38	33.94	31.80	33.89
605	AMEX	IAT	Tue, Sep 30, 2008	31.73	33.00	30.51	31.95
604	AMEX	IAT	Mon, Sep 29, 2008	35.73	35.73	29.36	30.75
603	AMEX	IAT	Fri, Sep 26, 2008	33.00	34.79	32.00	34.73
602	AMEX	IAT	Thu, Sep 25, 2008	36.17	36.17	34.00	34.15
601	AMEX	IAT	Wed, Sep 24, 2008	37.00	37.50	33.80	34.16
600	AMEX	IAT	Tue, Sep 23, 2008	35.45	36.85	34.31	34.65
599	AMEX	IAT	Mon, Sep 22, 2008	40.39	42.00	35.00	35.47
598	AMEX	IAT	Fri, Sep 19, 2008	56.33	56.33	35.61	37.90
597	AMEX	IAT	Thu, Sep 18, 2008	33.05	36.71	30.35	36.33
596	AMEX	IAT	Wed, Sep 17, 2008	33.20	34.22	31.40	32.10
595	AMEX	IAT	Tue, Sep 16, 2008	31.80	33.88	31.11	33.88
594	AMEX	IAT	Mon, Sep 15, 2008	32.00	33.69	31.46	32.22
593	AMEX	IAT	Fri, Sep 12, 2008	32.31	33.53	32.12	33.38
592	AMEX	IAT	Thu, Sep 11, 2008	30.16	32.68	30.16	32.63
591	AMEX	IAT	Wed, Sep 10, 2008	32.32	32.45	30.82	31.76
590	AMEX	IAT	Tue, Sep 9, 2008	33.65	34.01	32.32	32.33
589	AMEX	IAT	Mon, Sep 8, 2008	35.24	35.36	32.60	33.87
588	AMEX	IAT	Fri, Sep 5, 2008	30.73	32.27	30.45	32.22
587	AMEX	IAT	Thu, Sep 4, 2008	32.06	32.12	30.93	30.94
586	AMEX	IAT	Wed, Sep 3, 2008	31.59	32.25	31.19	32.25
585	AMEX	IAT	Tue, Sep 2, 2008	31.67	31.98	31.17	31.64
584	AMEX	IAT	Fri, Aug 29, 2008	30.72	31.14	30.33	30.88
583	AMEX	IAT	Thu, Aug 28, 2008	29.83	30.71	29.75	30.71
582	AMEX	IAT	Wed, Aug 27, 2008	29.04	29.82	29.01	29.60
581	AMEX	IAT	Tue, Aug 26, 2008	29.01	29.37	28.56	29.18
580	AMEX	IAT	Mon, Aug 25, 2008	29.67	29.82	28.99	28.99
579	AMEX	IAT	Fri, Aug 22, 2008	29.35	30.12	29.18	30.12
578	AMEX	IAT	Thu, Aug 21, 2008	29.00	29.28	28.80	29.13
577	AMEX	IAT	Wed, Aug 20, 2008	29.11	29.46	28.37	29.46
576	AMEX	IAT	Tue, Aug 19, 2008	29.75	29.82	28.84	29.22
575	AMEX	IAT	Mon, Aug 18, 2008	31.41	31.41	29.97	30.19
574	AMEX	IAT	Fri, Aug 15, 2008	30.52	31.67	30.52	31.15
573	AMEX	IAT	Thu, Aug 14, 2008	29.48	30.62	29.48	30.55
572	AMEX	IAT	Wed, Aug 13, 2008	30.65	30.65	29.25	29.82
571	AMEX	IAT	Tue, Aug 12, 2008	32.12	32.12	30.55	30.80
570	AMEX	IAT	Mon, Aug 11, 2008	31.33	32.61	30.98	32.19
569	AMEX	IAT	Fri, Aug 8, 2008	30.22	31.37	30.00	31.12
568	AMEX	IAT	Thu, Aug 7, 2008	31.17	31.58	29.75	30.17
567	AMEX	IAT	Wed, Aug 6, 2008	31.22	31.56	30.50	31.47
566	AMEX	IAT	Tue, Aug 5, 2008	30.47	31.39	30.13	31.30
565	AMEX	IAT	Mon, Aug 4, 2008	30.20	30.35	29.22	29.91
564	AMEX	IAT	Fri, Aug 1, 2008	29.60	30.27	29.10	30.14
563	AMEX	IAT	Thu, Jul 31, 2008	29.50	30.28	29.34	29.68
562	AMEX	IAT	Wed, Jul 30, 2008	30.43	30.53	29.16	29.90
561	AMEX	IAT	Tue, Jul 29, 2008	27.72	29.49	27.43	29.43
560	AMEX	IAT	Mon, Jul 28, 2008	28.35	28.91	27.20	27.39
559	AMEX	IAT	Fri, Jul 25, 2008	28.94	29.08	27.77	28.32
558	AMEX	IAT	Thu, Jul 24, 2008	30.18	30.32	28.24	28.44
557	AMEX	IAT	Wed, Jul 23, 2008	30.88	31.56	29.62	30.33
556	AMEX	IAT	Tue, Jul 22, 2008	27.38	30.23	26.37	30.23
555	AMEX	IAT	Mon, Jul 21, 2008	28.82	29.07	27.72	27.73
554	AMEX	IAT	Fri, Jul 18, 2008	28.34	28.57	27.27	28.27
553	AMEX	IAT	Thu, Jul 17, 2008	26.94	28.41	26.00	27.97
552	AMEX	IAT	Wed, Jul 16, 2008	22.93	25.83	22.81	25.60
551	AMEX	IAT	Tue, Jul 15, 2008	22.04	23.69	21.43	22.36
550	AMEX	IAT	Mon, Jul 14, 2008	26.36	26.36	22.90	22.94
549	AMEX	IAT	Fri, Jul 11, 2008	25.00	25.81	24.55	25.35
548	AMEX	IAT	Thu, Jul 10, 2008	25.56	26.04	25.11	25.58
547	AMEX	IAT	Wed, Jul 9, 2008	27.16	27.22	25.47	25.61
546	AMEX	IAT	Tue, Jul 8, 2008	24.94	26.98	24.91	26.93
545	AMEX	IAT	Mon, Jul 7, 2008	26.09	26.40	24.62	25.03
544	AMEX	IAT	Thu, Jul 3, 2008	26.86	27.10	25.96	25.97
543	AMEX	IAT	Wed, Jul 2, 2008	27.44	28.03	26.70	26.74
542	AMEX	IAT	Tue, Jul 1, 2008	26.11	27.21	26.08	27.21
541	AMEX	IAT	Mon, Jun 30, 2008	27.14	27.29	26.50	26.58
540	AMEX	IAT	Fri, Jun 27, 2008	27.41	27.80	26.95	27.19
539	AMEX	IAT	Thu, Jun 26, 2008	27.55	28.01	27.49	27.53
538	AMEX	IAT	Wed, Jun 25, 2008	28.25	29.33	27.96	28.13
537	AMEX	IAT	Tue, Jun 24, 2008	27.75	28.75	27.40	28.38
536	AMEX	IAT	Mon, Jun 23, 2008	28.75	28.99	27.79	27.81
535	AMEX	IAT	Fri, Jun 20, 2008	28.02	29.23	27.76	28.71
534	AMEX	IAT	Thu, Jun 19, 2008	28.51	28.67	27.64	28.51
533	AMEX	IAT	Wed, Jun 18, 2008	29.11	29.11	28.17	28.52
532	AMEX	IAT	Tue, Jun 17, 2008	31.01	31.02	29.53	29.53
531	AMEX	IAT	Mon, Jun 16, 2008	29.72	30.83	29.72	30.62
530	AMEX	IAT	Fri, Jun 13, 2008	30.43	30.69	29.35	30.02
529	AMEX	IAT	Thu, Jun 12, 2008	30.37	30.99	30.01	30.32
528	AMEX	IAT	Wed, Jun 11, 2008	31.32	31.36	30.11	30.14
527	AMEX	IAT	Tue, Jun 10, 2008	30.68	31.91	30.68	31.32
526	AMEX	IAT	Mon, Jun 9, 2008	32.00	32.23	30.74	31.08
525	AMEX	IAT	Fri, Jun 6, 2008	33.20	33.20	31.98	32.04
524	AMEX	IAT	Thu, Jun 5, 2008	33.34	33.64	33.16	33.56
523	AMEX	IAT	Wed, Jun 4, 2008	33.28	33.76	32.97	33.13
522	AMEX	IAT	Tue, Jun 3, 2008	33.92	34.13	33.07	33.47
521	AMEX	IAT	Mon, Jun 2, 2008	34.08	34.19	33.55	33.88
520	AMEX	IAT	Fri, May 30, 2008	34.70	34.70	34.16	34.30
519	AMEX	IAT	Thu, May 29, 2008	34.14	34.89	34.14	34.72
518	AMEX	IAT	Wed, May 28, 2008	34.95	34.95	33.70	34.09
517	AMEX	IAT	Tue, May 27, 2008	34.60	34.95	34.39	34.80
516	AMEX	IAT	Fri, May 23, 2008	34.78	34.86	34.51	34.57
515	AMEX	IAT	Thu, May 22, 2008	34.76	35.38	34.66	35.10
514	AMEX	IAT	Wed, May 21, 2008	35.14	35.42	34.50	34.64
513	AMEX	IAT	Tue, May 20, 2008	35.49	35.49	35.07	35.14
512	AMEX	IAT	Mon, May 19, 2008	35.97	36.30	35.63	35.67
511	AMEX	IAT	Fri, May 16, 2008	36.61	36.61	35.55	35.82
510	AMEX	IAT	Thu, May 15, 2008	36.21	36.68	36.00	36.65
509	AMEX	IAT	Wed, May 14, 2008	36.46	36.49	36.21	36.26
508	AMEX	IAT	Tue, May 13, 2008	36.54	36.64	36.06	36.18
507	AMEX	IAT	Mon, May 12, 2008	35.68	36.52	35.68	36.49
506	AMEX	IAT	Fri, May 9, 2008	35.49	36.26	35.43	35.68
505	AMEX	IAT	Thu, May 8, 2008	36.28	36.28	35.64	35.81
504	AMEX	IAT	Wed, May 7, 2008	37.45	37.45	36.15	36.22
503	AMEX	IAT	Tue, May 6, 2008	36.92	37.49	36.37	37.35
502	AMEX	IAT	Mon, May 5, 2008	37.49	37.61	37.03	37.23
501	AMEX	IAT	Fri, May 2, 2008	38.14	38.65	37.39	37.60
500	AMEX	IAT	Thu, May 1, 2008	36.37	38.04	36.37	37.91
499	AMEX	IAT	Wed, Apr 30, 2008	36.77	37.07	36.23	36.31
498	AMEX	IAT	Tue, Apr 29, 2008	36.94	37.11	36.61	36.71
497	AMEX	IAT	Mon, Apr 28, 2008	36.82	37.31	36.59	36.99
496	AMEX	IAT	Fri, Apr 25, 2008	36.48	36.91	35.83	36.88
495	AMEX	IAT	Thu, Apr 24, 2008	35.27	36.37	35.26	36.28
494	AMEX	IAT	Wed, Apr 23, 2008	35.23	35.36	34.66	34.86
493	AMEX	IAT	Tue, Apr 22, 2008	34.99	35.41	34.69	35.26
492	AMEX	IAT	Mon, Apr 21, 2008	36.00	36.20	35.12	35.13
491	AMEX	IAT	Fri, Apr 18, 2008	36.75	37.24	36.17	36.30
490	AMEX	IAT	Thu, Apr 17, 2008	35.28	36.07	34.73	35.94
489	AMEX	IAT	Wed, Apr 16, 2008	34.57	35.37	34.57	35.37
488	AMEX	IAT	Tue, Apr 15, 2008	33.76	34.45	33.56	34.18
487	AMEX	IAT	Mon, Apr 14, 2008	34.70	34.76	33.32	33.37
486	AMEX	IAT	Fri, Apr 11, 2008	34.89	35.54	34.77	34.83
485	AMEX	IAT	Thu, Apr 10, 2008	35.23	35.67	34.82	35.33
484	AMEX	IAT	Wed, Apr 9, 2008	36.07	36.19	35.24	35.27
483	AMEX	IAT	Tue, Apr 8, 2008	36.43	36.55	35.82	36.02
482	AMEX	IAT	Mon, Apr 7, 2008	36.66	37.26	36.40	36.73
481	AMEX	IAT	Fri, Apr 4, 2008	37.26	37.26	36.17	36.19
480	AMEX	IAT	Thu, Apr 3, 2008	37.14	37.32	36.74	37.12
479	AMEX	IAT	Wed, Apr 2, 2008	37.51	38.07	37.07	37.24
478	AMEX	IAT	Tue, Apr 1, 2008	35.82	37.29	35.82	37.29
477	AMEX	IAT	Mon, Mar 31, 2008	35.35	35.96	35.00	35.29
476	AMEX	IAT	Fri, Mar 28, 2008	36.33	36.33	35.14	35.15
475	AMEX	IAT	Thu, Mar 27, 2008	37.00	37.01	35.90	36.08
474	AMEX	IAT	Wed, Mar 26, 2008	37.88	37.88	36.55	36.75
473	AMEX	IAT	Tue, Mar 25, 2008	38.04	38.23	37.28	37.96
472	AMEX	IAT	Mon, Mar 24, 2008	38.35	39.33	38.08	38.40
471	AMEX	IAT	Thu, Mar 20, 2008	35.67	37.95	35.67	37.90
470	AMEX	IAT	Wed, Mar 19, 2008	37.04	37.10	35.71	35.74
469	AMEX	IAT	Tue, Mar 18, 2008	35.24	36.27	34.90	36.23
468	AMEX	IAT	Mon, Mar 17, 2008	35.00	35.01	33.47	34.72
467	AMEX	IAT	Fri, Mar 14, 2008	36.58	36.63	34.76	35.23
466	AMEX	IAT	Thu, Mar 13, 2008	35.20	36.60	34.62	36.38
465	AMEX	IAT	Wed, Mar 12, 2008	36.94	37.86	35.91	35.92
464	AMEX	IAT	Tue, Mar 11, 2008	35.20	36.71	34.68	36.63
463	AMEX	IAT	Mon, Mar 10, 2008	34.19	34.85	33.71	33.96
462	AMEX	IAT	Fri, Mar 7, 2008	34.00	35.08	33.58	34.35
461	AMEX	IAT	Thu, Mar 6, 2008	34.79	35.14	34.10	34.11
460	AMEX	IAT	Wed, Mar 5, 2008	35.53	36.21	34.99	35.20
459	AMEX	IAT	Tue, Mar 4, 2008	35.01	35.69	34.37	35.53
458	AMEX	IAT	Mon, Mar 3, 2008	35.89	35.96	35.28	35.65
457	AMEX	IAT	Fri, Feb 29, 2008	36.98	36.98	35.97	36.08
456	AMEX	IAT	Thu, Feb 28, 2008	38.25	38.25	37.33	37.44
455	AMEX	IAT	Wed, Feb 27, 2008	38.19	39.15	38.07	38.54
454	AMEX	IAT	Tue, Feb 26, 2008	38.12	39.02	38.07	38.56
453	AMEX	IAT	Mon, Feb 25, 2008	38.25	38.47	37.29	38.37
452	AMEX	IAT	Fri, Feb 22, 2008	37.70	38.11	36.77	38.11
451	AMEX	IAT	Thu, Feb 21, 2008	38.90	38.90	37.36	37.43
450	AMEX	IAT	Wed, Feb 20, 2008	37.10	38.34	37.02	38.20
449	AMEX	IAT	Tue, Feb 19, 2008	38.82	38.82	37.35	37.51
448	AMEX	IAT	Fri, Feb 15, 2008	37.25	38.22	36.82	38.22
447	AMEX	IAT	Thu, Feb 14, 2008	38.95	38.95	37.92	38.05
446	AMEX	IAT	Wed, Feb 13, 2008	39.39	39.39	37.93	38.70
445	AMEX	IAT	Tue, Feb 12, 2008	38.71	39.07	38.12	38.61
444	AMEX	IAT	Mon, Feb 11, 2008	38.56	38.56	37.72	38.09
443	AMEX	IAT	Fri, Feb 8, 2008	39.22	39.28	37.95	38.60
442	AMEX	IAT	Thu, Feb 7, 2008	38.22	39.50	38.22	39.36
441	AMEX	IAT	Wed, Feb 6, 2008	38.87	39.43	38.18	38.54
440	AMEX	IAT	Tue, Feb 5, 2008	39.23	39.55	38.71	38.71
439	AMEX	IAT	Mon, Feb 4, 2008	41.35	41.35	39.84	39.90
438	AMEX	IAT	Fri, Feb 1, 2008	40.97	41.50	40.68	41.46
437	AMEX	IAT	Thu, Jan 31, 2008	38.55	40.97	38.22	40.64
436	AMEX	IAT	Wed, Jan 30, 2008	39.57	40.54	39.05	39.29
435	AMEX	IAT	Tue, Jan 29, 2008	39.20	39.51	38.31	39.51
434	AMEX	IAT	Mon, Jan 28, 2008	37.34	38.81	36.99	38.81
433	AMEX	IAT	Fri, Jan 25, 2008	39.01	39.01	37.15	37.49
432	AMEX	IAT	Thu, Jan 24, 2008	37.92	38.40	37.30	38.16
431	AMEX	IAT	Wed, Jan 23, 2008	34.77	37.98	33.74	37.58
430	AMEX	IAT	Tue, Jan 22, 2008	34.93	35.77	32.27	34.99
429	AMEX	IAT	Fri, Jan 18, 2008	34.20	34.53	33.13	33.79
428	AMEX	IAT	Thu, Jan 17, 2008	35.50	35.50	33.92	33.95
427	AMEX	IAT	Wed, Jan 16, 2008	34.63	35.95	34.58	35.37
426	AMEX	IAT	Tue, Jan 15, 2008	34.87	34.93	34.19	34.52
425	AMEX	IAT	Mon, Jan 14, 2008	35.69	35.75	34.90	35.34
424	AMEX	IAT	Fri, Jan 11, 2008	35.21	36.21	34.78	35.51
423	AMEX	IAT	Thu, Jan 10, 2008	34.18	35.96	33.61	35.34
422	AMEX	IAT	Wed, Jan 9, 2008	33.79	34.45	33.00	34.44
421	AMEX	IAT	Tue, Jan 8, 2008	35.64	35.67	33.92	34.00
420	AMEX	IAT	Mon, Jan 7, 2008	35.28	35.89	34.74	35.36
419	AMEX	IAT	Fri, Jan 4, 2008	35.95	35.95	34.90	35.00
418	AMEX	IAT	Thu, Jan 3, 2008	36.98	36.98	36.31	36.31
417	AMEX	IAT	Wed, Jan 2, 2008	37.63	37.63	36.66	36.67
416	AMEX	IAT	Mon, Dec 31, 2007	37.41	38.01	37.05	37.60
415	AMEX	IAT	Fri, Dec 28, 2007	37.97	38.03	37.35	37.49
414	AMEX	IAT	Thu, Dec 27, 2007	38.11	38.25	37.63	37.75
413	AMEX	IAT	Wed, Dec 26, 2007	38.71	38.83	38.46	38.83
412	AMEX	IAT	Mon, Dec 24, 2007	38.63	39.12	38.61	38.86
411	AMEX	IAT	Fri, Dec 21, 2007	38.02	38.66	37.45	38.52
410	AMEX	IAT	Thu, Dec 20, 2007	37.89	37.92	37.00	37.61
409	AMEX	IAT	Wed, Dec 19, 2007	37.94	38.18	37.40	37.64
408	AMEX	IAT	Tue, Dec 18, 2007	38.06	38.06	37.12	37.88
407	AMEX	IAT	Mon, Dec 17, 2007	37.97	38.32	37.67	37.69
406	AMEX	IAT	Fri, Dec 14, 2007	38.85	39.05	38.15	38.16
405	AMEX	IAT	Thu, Dec 13, 2007	39.27	39.27	38.25	39.11
404	AMEX	IAT	Wed, Dec 12, 2007	41.44	41.46	38.78	39.42
403	AMEX	IAT	Tue, Dec 11, 2007	42.30	42.38	40.02	40.05
402	AMEX	IAT	Mon, Dec 10, 2007	41.59	42.55	41.45	42.42
401	AMEX	IAT	Fri, Dec 7, 2007	41.94	42.07	41.23	41.27
400	AMEX	IAT	Thu, Dec 6, 2007	41.01	41.83	40.74	41.80
399	AMEX	IAT	Wed, Dec 5, 2007	41.18	41.18	40.38	40.96
398	AMEX	IAT	Tue, Dec 4, 2007	41.30	41.30	40.27	40.27
397	AMEX	IAT	Mon, Dec 3, 2007	41.81	41.81	40.88	41.25
396	AMEX	IAT	Fri, Nov 30, 2007	42.13	42.21	41.18	41.54
395	AMEX	IAT	Thu, Nov 29, 2007	40.61	40.72	39.91	40.46
394	AMEX	IAT	Wed, Nov 28, 2007	39.40	40.95	39.40	40.82
393	AMEX	IAT	Tue, Nov 27, 2007	38.50	38.93	38.00	38.74
392	AMEX	IAT	Mon, Nov 26, 2007	39.40	39.40	37.75	37.75
391	AMEX	IAT	Fri, Nov 23, 2007	39.00	39.63	39.00	39.40
390	AMEX	IAT	Wed, Nov 21, 2007	38.55	39.07	38.00	38.35
389	AMEX	IAT	Tue, Nov 20, 2007	38.78	39.60	37.70	38.67
388	AMEX	IAT	Mon, Nov 19, 2007	39.35	39.51	38.46	39.02
387	AMEX	IAT	Fri, Nov 16, 2007	40.50	40.50	39.54	39.91
386	AMEX	IAT	Thu, Nov 15, 2007	41.56	41.56	40.03	40.38
385	AMEX	IAT	Wed, Nov 14, 2007	42.80	43.05	41.61	41.62
384	AMEX	IAT	Tue, Nov 13, 2007	41.06	42.39	41.06	42.35
383	AMEX	IAT	Mon, Nov 12, 2007	41.21	41.75	40.55	40.74
382	AMEX	IAT	Fri, Nov 9, 2007	38.96	40.99	38.96	40.29
381	AMEX	IAT	Thu, Nov 8, 2007	39.72	39.84	38.58	39.84
380	AMEX	IAT	Wed, Nov 7, 2007	40.72	40.72	39.04	39.04
379	AMEX	IAT	Tue, Nov 6, 2007	40.85	41.34	40.34	41.34
378	AMEX	IAT	Mon, Nov 5, 2007	40.18	40.86	40.05	40.60
377	AMEX	IAT	Fri, Nov 2, 2007	41.80	41.80	40.47	40.78
376	AMEX	IAT	Thu, Nov 1, 2007	42.88	42.88	41.62	41.65
375	AMEX	IAT	Wed, Oct 31, 2007	43.60	44.05	43.05	43.61
374	AMEX	IAT	Tue, Oct 30, 2007	43.52	43.61	43.20	43.45
373	AMEX	IAT	Mon, Oct 29, 2007	43.70	43.85	43.26	43.49
372	AMEX	IAT	Fri, Oct 26, 2007	43.44	43.65	42.56	43.60
371	AMEX	IAT	Thu, Oct 25, 2007	42.42	43.05	42.00	42.45
370	AMEX	IAT	Wed, Oct 24, 2007	42.38	42.55	41.62	42.50
369	AMEX	IAT	Tue, Oct 23, 2007	42.98	42.98	42.50	42.77
368	AMEX	IAT	Mon, Oct 22, 2007	42.25	42.95	42.25	42.71
367	AMEX	IAT	Fri, Oct 19, 2007	43.40	43.49	42.50	42.50
366	AMEX	IAT	Thu, Oct 18, 2007	43.27	43.80	43.11	43.52
365	AMEX	IAT	Wed, Oct 17, 2007	44.70	44.70	43.52	44.09
364	AMEX	IAT	Tue, Oct 16, 2007	45.03	45.05	44.29	44.29
363	AMEX	IAT	Mon, Oct 15, 2007	46.00	46.08	45.10	45.34
362	AMEX	IAT	Fri, Oct 12, 2007	46.49	46.63	46.04	46.06
361	AMEX	IAT	Thu, Oct 11, 2007	46.96	47.16	46.52	46.52
360	AMEX	IAT	Wed, Oct 10, 2007	47.35	47.35	46.78	46.85
359	AMEX	IAT	Tue, Oct 9, 2007	47.28	47.38	46.93	47.38
358	AMEX	IAT	Mon, Oct 8, 2007	47.33	47.47	47.19	47.19
357	AMEX	IAT	Fri, Oct 5, 2007	47.48	47.76	47.26	47.59
356	AMEX	IAT	Thu, Oct 4, 2007	47.37	47.37	47.00	47.02
355	AMEX	IAT	Wed, Oct 3, 2007	46.98	47.34	46.83	46.99
354	AMEX	IAT	Tue, Oct 2, 2007	46.87	47.04	46.65	46.95
353	AMEX	IAT	Mon, Oct 1, 2007	45.65	46.63	45.61	46.49
352	AMEX	IAT	Fri, Sep 28, 2007	46.10	46.10	45.56	45.69
351	AMEX	IAT	Thu, Sep 27, 2007	45.85	46.20	45.85	46.20
350	AMEX	IAT	Wed, Sep 26, 2007	45.88	46.13	45.66	45.80
349	AMEX	IAT	Tue, Sep 25, 2007	45.70	45.99	45.67	45.78
348	AMEX	IAT	Mon, Sep 24, 2007	47.04	47.04	46.27	46.35
347	AMEX	IAT	Fri, Sep 21, 2007	47.50	47.58	46.99	47.03
346	AMEX	IAT	Thu, Sep 20, 2007	48.35	48.35	47.27	47.48
345	AMEX	IAT	Wed, Sep 19, 2007	48.50	48.94	48.37	48.37
344	AMEX	IAT	Tue, Sep 18, 2007	46.50	48.12	45.98	48.12
343	AMEX	IAT	Mon, Sep 17, 2007	45.85	46.15	45.85	46.14
342	AMEX	IAT	Fri, Sep 14, 2007	45.40	46.15	45.40	46.14
341	AMEX	IAT	Thu, Sep 13, 2007	45.85	45.92	45.63	45.85
340	AMEX	IAT	Wed, Sep 12, 2007	45.28	45.59	45.28	45.47
339	AMEX	IAT	Tue, Sep 11, 2007	45.47	45.96	45.37	45.65
338	AMEX	IAT	Mon, Sep 10, 2007	45.20	45.57	44.73	45.14
337	AMEX	IAT	Fri, Sep 7, 2007	45.39	45.42	45.32	45.42
336	AMEX	IAT	Thu, Sep 6, 2007	45.99	46.10	45.45	46.07
335	AMEX	IAT	Wed, Sep 5, 2007	46.20	46.20	45.60	45.77
334	AMEX	IAT	Tue, Sep 4, 2007	46.30	46.86	46.30	46.65
333	AMEX	IAT	Fri, Aug 31, 2007	46.65	46.68	46.22	46.56
332	AMEX	IAT	Thu, Aug 30, 2007	46.00	46.46	45.84	45.95
331	AMEX	IAT	Wed, Aug 29, 2007	45.98	46.58	45.50	46.56
330	AMEX	IAT	Tue, Aug 28, 2007	46.43	46.43	45.64	45.64
329	AMEX	IAT	Mon, Aug 27, 2007	47.40	47.40	47.01	47.02
328	AMEX	IAT	Fri, Aug 24, 2007	47.30	47.60	46.81	47.59
327	AMEX	IAT	Thu, Aug 23, 2007	48.20	48.20	47.13	47.29
326	AMEX	IAT	Wed, Aug 22, 2007	48.30	48.33	47.23	47.84
325	AMEX	IAT	Tue, Aug 21, 2007	47.20	48.09	47.20	47.77
324	AMEX	IAT	Mon, Aug 20, 2007	48.00	48.00	46.64	47.13
323	AMEX	IAT	Fri, Aug 17, 2007	48.43	48.75	47.04	47.77
322	AMEX	IAT	Thu, Aug 16, 2007	44.06	46.27	43.71	46.27
321	AMEX	IAT	Wed, Aug 15, 2007	43.75	44.86	43.75	43.90
320	AMEX	IAT	Tue, Aug 14, 2007	44.80	44.93	44.07	44.07
319	AMEX	IAT	Mon, Aug 13, 2007	46.00	46.00	44.80	44.80
318	AMEX	IAT	Fri, Aug 10, 2007	44.60	45.86	44.60	45.58
317	AMEX	IAT	Thu, Aug 9, 2007	45.85	46.38	45.23	45.41
316	AMEX	IAT	Wed, Aug 8, 2007	46.55	47.73	46.00	47.09
315	AMEX	IAT	Tue, Aug 7, 2007	45.40	46.69	45.40	46.21
314	AMEX	IAT	Mon, Aug 6, 2007	43.76	45.77	43.28	45.63
313	AMEX	IAT	Fri, Aug 3, 2007	45.30	45.30	43.34	43.34
312	AMEX	IAT	Thu, Aug 2, 2007	45.65	46.03	45.26	45.52
311	AMEX	IAT	Wed, Aug 1, 2007	45.00	45.09	44.46	44.55
310	AMEX	IAT	Tue, Jul 31, 2007	46.46	46.60	45.14	45.15
309	AMEX	IAT	Mon, Jul 30, 2007	45.21	45.98	44.85	45.98
308	AMEX	IAT	Fri, Jul 27, 2007	45.60	45.88	45.37	45.37
307	AMEX	IAT	Thu, Jul 26, 2007	46.40	46.40	45.16	45.68
306	AMEX	IAT	Wed, Jul 25, 2007	46.75	47.04	46.28	46.74
305	AMEX	IAT	Tue, Jul 24, 2007	47.30	47.30	46.30	46.32
304	AMEX	IAT	Mon, Jul 23, 2007	48.30	48.30	47.80	47.80
303	AMEX	IAT	Fri, Jul 20, 2007	48.65	48.65	47.90	47.94
302	AMEX	IAT	Thu, Jul 19, 2007	49.21	49.21	48.55	48.76
301	AMEX	IAT	Wed, Jul 18, 2007	49.34	49.34	48.58	48.92
300	AMEX	IAT	Tue, Jul 17, 2007	49.89	49.89	49.78	49.78
299	AMEX	IAT	Mon, Jul 16, 2007	49.79	50.03	49.75	49.75
298	AMEX	IAT	Fri, Jul 13, 2007	49.70	49.97	49.63	49.85
297	AMEX	IAT	Thu, Jul 12, 2007	49.10	49.79	49.10	49.79
296	AMEX	IAT	Wed, Jul 11, 2007	48.63	48.78	48.48	48.48
295	AMEX	IAT	Tue, Jul 10, 2007	49.20	49.20	48.64	48.64
294	AMEX	IAT	Mon, Jul 9, 2007	49.77	49.77	49.48	49.55
293	AMEX	IAT	Fri, Jul 6, 2007	49.80	49.95	49.80	49.95
292	AMEX	IAT	Thu, Jul 5, 2007	50.00	50.00	49.72	49.82
291	AMEX	IAT	Tue, Jul 3, 2007	50.10	50.12	50.03	50.03
290	AMEX	IAT	Mon, Jul 2, 2007	49.75	49.81	49.61	49.74
289	AMEX	IAT	Fri, Jun 29, 2007	49.72	49.82	49.17	49.19
288	AMEX	IAT	Thu, Jun 28, 2007	49.40	49.95	49.40	49.69
287	AMEX	IAT	Wed, Jun 27, 2007	49.55	49.93	49.55	49.93
286	AMEX	IAT	Tue, Jun 26, 2007	49.80	49.97	49.59	49.65
285	AMEX	IAT	Mon, Jun 25, 2007	50.05	50.05	49.55	49.55
284	AMEX	IAT	Fri, Jun 22, 2007	50.09	50.09	49.73	49.73
283	AMEX	IAT	Thu, Jun 21, 2007	50.24	50.49	50.19	50.39
282	AMEX	IAT	Wed, Jun 20, 2007	51.19	51.19	50.51	50.51
281	AMEX	IAT	Tue, Jun 19, 2007	51.04	51.20	50.99	51.20
280	AMEX	IAT	Mon, Jun 18, 2007	51.07	51.18	50.97	51.09
279	AMEX	IAT	Fri, Jun 15, 2007	51.03	51.24	50.93	51.04
278	AMEX	IAT	Thu, Jun 14, 2007	50.74	50.76	50.67	50.72
277	AMEX	IAT	Wed, Jun 13, 2007	50.37	50.60	50.34	50.60
276	AMEX	IAT	Tue, Jun 12, 2007	50.50	50.59	50.03	50.03
275	AMEX	IAT	Mon, Jun 11, 2007	50.50	50.77	50.39	50.73
274	AMEX	IAT	Fri, Jun 8, 2007	50.09	50.46	50.02	50.46
273	AMEX	IAT	Thu, Jun 7, 2007	50.43	50.46	50.00	50.00
272	AMEX	IAT	Wed, Jun 6, 2007	50.64	50.68	50.61	50.67
271	AMEX	IAT	Tue, Jun 5, 2007	51.29	51.29	51.01	51.10
270	AMEX	IAT	Mon, Jun 4, 2007	51.50	51.52	51.46	51.50
269	AMEX	IAT	Fri, Jun 1, 2007	51.34	51.60	51.34	51.56
268	AMEX	IAT	Thu, May 31, 2007	51.22	51.28	51.21	51.28
267	AMEX	IAT	Wed, May 30, 2007	50.92	51.31	50.92	51.28
266	AMEX	IAT	Tue, May 29, 2007	51.12	51.16	50.92	51.07
265	AMEX	IAT	Fri, May 25, 2007	50.89	51.03	50.89	51.03
264	AMEX	IAT	Thu, May 24, 2007	51.07	51.50	50.97	50.97
263	AMEX	IAT	Wed, May 23, 2007	51.52	51.56	51.33	51.33
262	AMEX	IAT	Tue, May 22, 2007	51.10	51.52	51.10	51.52
261	AMEX	IAT	Mon, May 21, 2007	51.32	51.32	51.30	51.30
260	AMEX	IAT	Fri, May 18, 2007	51.45	51.45	51.22	51.32
259	AMEX	IAT	Thu, May 17, 2007	51.25	51.26	51.00	51.22
258	AMEX	IAT	Wed, May 16, 2007	51.03	51.17	50.98	51.17
257	AMEX	IAT	Tue, May 15, 2007	51.10	51.33	50.85	50.85
256	AMEX	IAT	Mon, May 14, 2007	51.35	51.35	50.93	50.93
255	AMEX	IAT	Fri, May 11, 2007	51.13	51.25	51.11	51.25
254	AMEX	IAT	Thu, May 10, 2007	51.35	51.35	50.91	50.91
253	AMEX	IAT	Wed, May 9, 2007	51.29	51.65	51.29	51.55
252	AMEX	IAT	Tue, May 8, 2007	51.15	51.33	51.15	51.31
251	AMEX	IAT	Mon, May 7, 2007	51.40	51.40	51.38	51.40
250	AMEX	IAT	Fri, May 4, 2007	51.25	51.31	51.20	51.20
249	AMEX	IAT	Thu, May 3, 2007	50.93	51.14	50.89	51.14
248	AMEX	IAT	Wed, May 2, 2007	50.83	50.86	50.75	50.76
247	AMEX	IAT	Tue, May 1, 2007	50.58	50.62	50.20	50.62
246	AMEX	IAT	Mon, Apr 30, 2007	50.73	50.88	50.42	50.42
245	AMEX	IAT	Fri, Apr 27, 2007	50.71	51.00	50.71	51.00
244	AMEX	IAT	Thu, Apr 26, 2007	50.87	51.08	50.85	51.08
243	AMEX	IAT	Wed, Apr 25, 2007	50.58	50.85	50.56	50.85
242	AMEX	IAT	Tue, Apr 24, 2007	50.54	50.55	50.21	50.44
241	AMEX	IAT	Mon, Apr 23, 2007	51.22	51.22	50.74	50.75
240	AMEX	IAT	Fri, Apr 20, 2007	51.12	51.12	50.99	51.05
239	AMEX	IAT	Thu, Apr 19, 2007	50.65	50.99	50.62	50.89
238	AMEX	IAT	Wed, Apr 18, 2007	50.60	50.95	50.60	50.90
237	AMEX	IAT	Tue, Apr 17, 2007	50.43	50.58	50.39	50.39
236	AMEX	IAT	Mon, Apr 16, 2007	49.89	50.59	49.89	50.50
235	AMEX	IAT	Fri, Apr 13, 2007	49.15	49.60	49.15	49.60
234	AMEX	IAT	Thu, Apr 12, 2007	49.30	49.30	48.92	49.20
233	AMEX	IAT	Wed, Apr 11, 2007	49.75	49.75	49.29	49.29
232	AMEX	IAT	Tue, Apr 10, 2007	49.87	49.87	49.72	49.74
231	AMEX	IAT	Mon, Apr 9, 2007	49.83	49.83	49.69	49.70
230	AMEX	IAT	Thu, Apr 5, 2007	49.85	50.05	49.84	50.05
229	AMEX	IAT	Wed, Apr 4, 2007	50.20	50.20	49.97	50.03
228	AMEX	IAT	Tue, Apr 3, 2007	50.12	50.39	50.01	50.32
227	AMEX	IAT	Mon, Apr 2, 2007	50.01	50.01	49.45	49.61
226	AMEX	IAT	Fri, Mar 30, 2007	50.50	50.50	50.19	50.31
225	AMEX	IAT	Thu, Mar 29, 2007	50.43	50.71	50.43	50.48
224	AMEX	IAT	Wed, Mar 28, 2007	50.65	50.65	50.18	50.18
223	AMEX	IAT	Tue, Mar 27, 2007	50.85	50.87	50.72	50.75
222	AMEX	IAT	Mon, Mar 26, 2007	51.15	51.16	50.73	51.04
221	AMEX	IAT	Fri, Mar 23, 2007	51.33	51.36	51.28	51.32
220	AMEX	IAT	Thu, Mar 22, 2007	51.98	51.98	51.48	51.48
219	AMEX	IAT	Wed, Mar 21, 2007	50.85	51.99	50.67	51.89
218	AMEX	IAT	Tue, Mar 20, 2007	50.48	50.85	50.48	50.78
217	AMEX	IAT	Mon, Mar 19, 2007	50.37	50.46	50.31	50.34
216	AMEX	IAT	Fri, Mar 16, 2007	50.32	50.32	49.86	49.92
215	AMEX	IAT	Thu, Mar 15, 2007	49.60	50.01	49.60	49.97
214	AMEX	IAT	Wed, Mar 14, 2007	49.36	49.54	48.78	49.52
213	AMEX	IAT	Tue, Mar 13, 2007	50.50	50.50	49.29	49.29
212	AMEX	IAT	Mon, Mar 12, 2007	50.63	50.93	50.63	50.93
211	AMEX	IAT	Fri, Mar 9, 2007	51.14	51.14	50.83	50.90
210	AMEX	IAT	Thu, Mar 8, 2007	50.94	51.14	50.88	50.88
209	AMEX	IAT	Wed, Mar 7, 2007	50.90	50.90	50.62	50.62
208	AMEX	IAT	Tue, Mar 6, 2007	50.60	51.05	50.44	51.00
207	AMEX	IAT	Mon, Mar 5, 2007	50.60	50.82	50.12	50.12
206	AMEX	IAT	Fri, Mar 2, 2007	51.20	51.47	51.10	51.10
205	AMEX	IAT	Thu, Mar 1, 2007	50.80	51.52	50.80	51.41
204	AMEX	IAT	Wed, Feb 28, 2007	51.14	51.68	51.14	51.58
203	AMEX	IAT	Tue, Feb 27, 2007	52.05	52.26	51.20	51.30
202	AMEX	IAT	Mon, Feb 26, 2007	53.05	53.06	52.51	52.62
201	AMEX	IAT	Fri, Feb 23, 2007	52.98	52.98	52.77	52.86
200	AMEX	IAT	Thu, Feb 22, 2007	53.25	53.25	53.08	53.12
199	AMEX	IAT	Wed, Feb 21, 2007	53.17	53.28	53.15	53.20
198	AMEX	IAT	Tue, Feb 20, 2007	53.30	53.49	53.02	53.49
197	AMEX	IAT	Fri, Feb 16, 2007	53.08	53.17	53.07	53.17
196	AMEX	IAT	Thu, Feb 15, 2007	52.90	52.94	52.83	52.93
195	AMEX	IAT	Wed, Feb 14, 2007	52.65	52.98	52.65	52.88
194	AMEX	IAT	Tue, Feb 13, 2007	52.38	52.55	52.38	52.55
193	AMEX	IAT	Mon, Feb 12, 2007	51.99	52.25	51.99	52.22
192	AMEX	IAT	Fri, Feb 9, 2007	52.36	52.41	51.93	52.01
191	AMEX	IAT	Thu, Feb 8, 2007	52.23	52.30	52.17	52.30
190	AMEX	IAT	Wed, Feb 7, 2007	52.45	52.56	52.38	52.54
189	AMEX	IAT	Tue, Feb 6, 2007	52.12	52.42	52.10	52.33
188	AMEX	IAT	Mon, Feb 5, 2007	52.15	52.16	51.96	52.05
187	AMEX	IAT	Fri, Feb 2, 2007	51.87	52.16	51.87	52.09
186	AMEX	IAT	Thu, Feb 1, 2007	51.64	51.74	51.63	51.74
185	AMEX	IAT	Wed, Jan 31, 2007	51.15	51.58	51.09	51.57
184	AMEX	IAT	Tue, Jan 30, 2007	51.05	51.22	51.05	51.22
183	AMEX	IAT	Mon, Jan 29, 2007	51.08	51.14	51.04	51.04
182	AMEX	IAT	Fri, Jan 26, 2007	50.93	51.15	50.84	51.08
181	AMEX	IAT	Thu, Jan 25, 2007	51.45	51.45	50.93	50.95
180	AMEX	IAT	Wed, Jan 24, 2007	51.13	51.36	51.08	51.36
179	AMEX	IAT	Tue, Jan 23, 2007	51.06	51.07	50.85	51.03
178	AMEX	IAT	Mon, Jan 22, 2007	51.02	51.06	50.92	51.05
177	AMEX	IAT	Fri, Jan 19, 2007	51.13	51.20	51.00	51.12
176	AMEX	IAT	Thu, Jan 18, 2007	51.18	51.37	51.15	51.30
175	AMEX	IAT	Wed, Jan 17, 2007	51.15	51.29	51.07	51.14
174	AMEX	IAT	Tue, Jan 16, 2007	51.58	51.58	51.38	51.48
173	AMEX	IAT	Fri, Jan 12, 2007	51.50	51.64	51.50	51.62
172	AMEX	IAT	Thu, Jan 11, 2007	51.63	51.66	51.50	51.60
171	AMEX	IAT	Wed, Jan 10, 2007	51.20	51.53	51.20	51.48
170	AMEX	IAT	Tue, Jan 9, 2007	51.60	51.67	51.09	51.31
169	AMEX	IAT	Mon, Jan 8, 2007	51.30	51.44	51.08	51.43
168	AMEX	IAT	Fri, Jan 5, 2007	51.95	51.95	51.38	51.40
167	AMEX	IAT	Thu, Jan 4, 2007	52.01	52.18	51.89	52.14
166	AMEX	IAT	Wed, Jan 3, 2007	52.00	52.44	51.98	52.07
165	AMEX	IAT	Fri, Dec 29, 2006	52.25	52.26	51.90	51.90
164	AMEX	IAT	Thu, Dec 28, 2006	52.40	52.58	52.28	52.37
163	AMEX	IAT	Wed, Dec 27, 2006	52.40	52.52	52.40	52.52
162	AMEX	IAT	Tue, Dec 26, 2006	51.89	52.07	51.89	52.08
161	AMEX	IAT	Fri, Dec 22, 2006	51.80	51.80	51.66	51.70
160	AMEX	IAT	Thu, Dec 21, 2006	51.81	51.90	51.73	51.78
159	AMEX	IAT	Wed, Dec 20, 2006	51.70	51.85	51.68	51.85
158	AMEX	IAT	Tue, Dec 19, 2006	52.06	52.06	51.91	52.05
157	AMEX	IAT	Mon, Dec 18, 2006	52.10	52.13	51.97	52.01
156	AMEX	IAT	Fri, Dec 15, 2006	52.09	52.10	52.02	52.05
155	AMEX	IAT	Thu, Dec 14, 2006	51.49	51.91	51.49	51.90
154	AMEX	IAT	Wed, Dec 13, 2006	51.36	51.56	51.36	51.52
153	AMEX	IAT	Tue, Dec 12, 2006	50.90	51.29	50.90	51.29
152	AMEX	IAT	Mon, Dec 11, 2006	51.00	51.00	51.00	51.00
151	AMEX	IAT	Fri, Dec 8, 2006	50.60	50.86	50.60	50.74
150	AMEX	IAT	Thu, Dec 7, 2006	51.20	51.26	50.89	50.89
149	AMEX	IAT	Wed, Dec 6, 2006	50.97	51.06	50.97	51.02
148	AMEX	IAT	Tue, Dec 5, 2006	51.02	51.19	50.89	51.19
147	AMEX	IAT	Mon, Dec 4, 2006	50.79	51.08	50.79	50.98
146	AMEX	IAT	Fri, Dec 1, 2006	50.34	50.34	49.95	50.18
145	AMEX	IAT	Thu, Nov 30, 2006	50.25	50.32	49.99	50.31
144	AMEX	IAT	Wed, Nov 29, 2006	50.05	50.22	50.05	50.20
143	AMEX	IAT	Tue, Nov 28, 2006	49.70	49.87	49.70	49.80
142	AMEX	IAT	Mon, Nov 27, 2006	49.92	49.92	49.80	49.80
141	AMEX	IAT	Fri, Nov 24, 2006	50.35	50.41	50.35	50.41
140	AMEX	IAT	Wed, Nov 22, 2006	50.40	50.62	50.40	50.49
139	AMEX	IAT	Tue, Nov 21, 2006	50.55	50.55	50.43	50.43
138	AMEX	IAT	Mon, Nov 20, 2006	50.64	50.75	50.59	50.66
137	AMEX	IAT	Fri, Nov 17, 2006	50.57	50.64	50.52	50.60
136	AMEX	IAT	Thu, Nov 16, 2006	50.61	50.77	50.61	50.76
135	AMEX	IAT	Wed, Nov 15, 2006	50.40	50.45	50.35	50.43
134	AMEX	IAT	Tue, Nov 14, 2006	49.99	50.28	49.92	50.28
133	AMEX	IAT	Mon, Nov 13, 2006	50.10	50.25	50.10	50.19
132	AMEX	IAT	Fri, Nov 10, 2006	50.03	50.06	49.94	49.95
131	AMEX	IAT	Thu, Nov 9, 2006	49.94	50.08	49.94	49.97
130	AMEX	IAT	Wed, Nov 8, 2006	49.95	50.17	49.90	50.09
129	AMEX	IAT	Tue, Nov 7, 2006	49.90	50.09	49.90	49.94
128	AMEX	IAT	Mon, Nov 6, 2006	49.60	49.85	49.60	49.85
127	AMEX	IAT	Fri, Nov 3, 2006	49.80	49.80	49.37	49.47
126	AMEX	IAT	Thu, Nov 2, 2006	49.50	49.55	49.45	49.46
125	AMEX	IAT	Wed, Nov 1, 2006	50.05	50.05	49.73	49.73
124	AMEX	IAT	Tue, Oct 31, 2006	50.15	50.17	50.00	50.06
123	AMEX	IAT	Mon, Oct 30, 2006	49.93	50.08	49.92	50.08
122	AMEX	IAT	Fri, Oct 27, 2006	49.98	50.04	49.87	49.89
121	AMEX	IAT	Thu, Oct 26, 2006	49.90	50.20	49.75	50.20
120	AMEX	IAT	Wed, Oct 25, 2006	49.72	49.95	49.71	49.95
119	AMEX	IAT	Tue, Oct 24, 2006	49.74	49.84	49.61	49.84
118	AMEX	IAT	Mon, Oct 23, 2006	49.61	49.82	49.49	49.74
117	AMEX	IAT	Fri, Oct 20, 2006	49.80	49.80	49.50	49.55
116	AMEX	IAT	Thu, Oct 19, 2006	50.00	50.00	49.56	49.73
115	AMEX	IAT	Wed, Oct 18, 2006	50.22	50.22	49.96	50.13
114	AMEX	IAT	Tue, Oct 17, 2006	50.00	50.26	50.00	50.19
113	AMEX	IAT	Mon, Oct 16, 2006	50.60	50.60	50.31	50.31
112	AMEX	IAT	Fri, Oct 13, 2006	50.60	50.66	50.51	50.51
111	AMEX	IAT	Thu, Oct 12, 2006	50.51	50.51	50.45	50.50
110	AMEX	IAT	Wed, Oct 11, 2006	50.24	50.41	50.21	50.30
109	AMEX	IAT	Tue, Oct 10, 2006	50.35	50.44	50.16	50.22
108	AMEX	IAT	Mon, Oct 9, 2006	50.05	50.27	49.92	50.27
107	AMEX	IAT	Fri, Oct 6, 2006	50.15	50.15	49.86	50.01
106	AMEX	IAT	Thu, Oct 5, 2006	50.00	50.09	50.00	50.09
105	AMEX	IAT	Wed, Oct 4, 2006	49.58	49.97	49.58	49.97
104	AMEX	IAT	Tue, Oct 3, 2006	49.58	49.71	49.56	49.62
103	AMEX	IAT	Mon, Oct 2, 2006	49.56	49.62	49.27	49.41
102	AMEX	IAT	Fri, Sep 29, 2006	50.00	50.00	49.71	49.71
101	AMEX	IAT	Thu, Sep 28, 2006	49.98	50.02	49.92	50.02
100	AMEX	IAT	Wed, Sep 27, 2006	50.02	50.05	49.85	49.96
99	AMEX	IAT	Tue, Sep 26, 2006	49.65	49.92	49.65	49.88
98	AMEX	IAT	Mon, Sep 25, 2006	50.15	50.44	50.02	50.44
97	AMEX	IAT	Fri, Sep 22, 2006	49.88	49.90	49.88	49.90
96	AMEX	IAT	Thu, Sep 21, 2006	50.40	50.40	49.96	50.04
95	AMEX	IAT	Wed, Sep 20, 2006	50.00	50.40	50.00	50.33
94	AMEX	IAT	Tue, Sep 19, 2006	50.05	50.05	49.64	49.81
93	AMEX	IAT	Mon, Sep 18, 2006	50.15	50.15	49.91	49.98
92	AMEX	IAT	Fri, Sep 15, 2006	50.12	50.21	50.08	50.21
91	AMEX	IAT	Thu, Sep 14, 2006	49.79	49.89	49.79	49.82
90	AMEX	IAT	Wed, Sep 13, 2006	49.53	49.79	49.53	49.77
89	AMEX	IAT	Tue, Sep 12, 2006	49.00	49.66	49.00	49.59
88	AMEX	IAT	Mon, Sep 11, 2006	48.95	49.12	48.95	49.04
87	AMEX	IAT	Fri, Sep 8, 2006	48.86	49.05	48.82	49.05
86	AMEX	IAT	Thu, Sep 7, 2006	49.17	49.17	48.82	48.82
85	AMEX	IAT	Wed, Sep 6, 2006	49.28	49.41	49.28	49.31
84	AMEX	IAT	Tue, Sep 5, 2006	49.29	49.48	49.29	49.48
83	AMEX	IAT	Fri, Sep 1, 2006	49.17	49.34	49.13	49.27
82	AMEX	IAT	Thu, Aug 31, 2006	49.26	49.26	49.10	49.19
81	AMEX	IAT	Wed, Aug 30, 2006	49.15	49.38	49.15	49.26
80	AMEX	IAT	Tue, Aug 29, 2006	49.07	49.09	48.96	49.09
79	AMEX	IAT	Mon, Aug 28, 2006	49.30	49.43	49.30	49.36
78	AMEX	IAT	Fri, Aug 25, 2006	49.05	49.05	49.05	49.05
77	AMEX	IAT	Thu, Aug 24, 2006	49.42	49.54	49.42	49.54
76	AMEX	IAT	Wed, Aug 23, 2006	49.72	49.72	49.34	49.39
75	AMEX	IAT	Tue, Aug 22, 2006	49.69	49.83	49.68	49.71
74	AMEX	IAT	Mon, Aug 21, 2006	49.84	49.84	49.63	49.65
73	AMEX	IAT	Thu, Aug 17, 2006	49.87	49.96	49.83	49.95
72	AMEX	IAT	Wed, Aug 16, 2006	49.93	49.99	49.70	49.97
71	AMEX	IAT	Tue, Aug 15, 2006	49.51	49.83	49.51	49.83
70	AMEX	IAT	Mon, Aug 14, 2006	49.21	49.40	49.02	49.02
69	AMEX	IAT	Fri, Aug 11, 2006	49.23	49.23	48.98	49.16
68	AMEX	IAT	Thu, Aug 10, 2006	49.44	49.44	49.25	49.38
67	AMEX	IAT	Wed, Aug 9, 2006	50.10	50.10	49.20	49.20
66	AMEX	IAT	Tue, Aug 8, 2006	50.35	50.35	49.88	49.88
65	AMEX	IAT	Mon, Aug 7, 2006	50.24	50.26	50.06	50.09
64	AMEX	IAT	Fri, Aug 4, 2006	50.20	50.56	50.06	50.15
63	AMEX	IAT	Thu, Aug 3, 2006	49.50	49.96	49.50	49.96
62	AMEX	IAT	Wed, Aug 2, 2006	49.50	49.64	49.37	49.47
61	AMEX	IAT	Tue, Aug 1, 2006	49.27	49.27	49.27	49.27
60	AMEX	IAT	Mon, Jul 31, 2006	49.60	49.60	49.40	49.53
59	AMEX	IAT	Fri, Jul 28, 2006	49.41	49.87	49.41	49.86
58	AMEX	IAT	Thu, Jul 27, 2006	49.58	49.58	48.92	48.92
57	AMEX	IAT	Wed, Jul 26, 2006	49.33	49.42	49.28	49.41
56	AMEX	IAT	Tue, Jul 25, 2006	49.23	49.48	49.22	49.39
55	AMEX	IAT	Mon, Jul 24, 2006	49.12	49.33	49.12	49.33
54	AMEX	IAT	Fri, Jul 21, 2006	49.15	49.15	48.92	48.92
53	AMEX	IAT	Thu, Jul 20, 2006	49.40	49.44	49.17	49.17
52	AMEX	IAT	Wed, Jul 19, 2006	48.50	49.44	48.50	49.41
51	AMEX	IAT	Tue, Jul 18, 2006	48.34	48.34	48.00	48.34
50	AMEX	IAT	Mon, Jul 17, 2006	47.93	48.12	47.93	48.12
49	AMEX	IAT	Fri, Jul 14, 2006	47.66	47.90	47.66	47.90
48	AMEX	IAT	Thu, Jul 13, 2006	47.99	47.99	47.64	47.64
47	AMEX	IAT	Wed, Jul 12, 2006	48.38	48.38	48.04	48.04
46	AMEX	IAT	Tue, Jul 11, 2006	48.13	48.53	48.09	48.52
45	AMEX	IAT	Mon, Jul 10, 2006	48.41	48.41	48.41	48.41
44	AMEX	IAT	Fri, Jul 7, 2006	48.64	48.64	48.31	48.31
43	AMEX	IAT	Thu, Jul 6, 2006	48.39	48.54	48.30	48.30
42	AMEX	IAT	Wed, Jul 5, 2006	48.63	48.63	48.27	48.28
41	AMEX	IAT	Mon, Jul 3, 2006	48.55	48.79	48.55	48.79
40	AMEX	IAT	Fri, Jun 30, 2006	48.70	48.70	48.53	48.57
39	AMEX	IAT	Thu, Jun 29, 2006	48.18	48.63	48.15	48.63
38	AMEX	IAT	Wed, Jun 28, 2006	47.77	47.88	47.77	47.88
37	AMEX	IAT	Tue, Jun 27, 2006	47.90	47.90	47.75	47.75
36	AMEX	IAT	Mon, Jun 26, 2006	47.62	48.01	47.62	48.01
35	AMEX	IAT	Fri, Jun 23, 2006	47.59	47.59	47.58	47.58
34	AMEX	IAT	Thu, Jun 22, 2006	48.22	48.22	48.02	48.06
33	AMEX	IAT	Wed, Jun 21, 2006	48.22	48.51	48.22	48.41
32	AMEX	IAT	Tue, Jun 20, 2006	48.38	48.39	48.23	48.23
31	AMEX	IAT	Mon, Jun 19, 2006	48.57	48.57	48.23	48.23
30	AMEX	IAT	Fri, Jun 16, 2006	48.75	48.79	48.50	48.50
29	AMEX	IAT	Thu, Jun 15, 2006	48.14	48.81	48.14	48.80
28	AMEX	IAT	Wed, Jun 14, 2006	48.50	48.50	47.60	47.98
27	AMEX	IAT	Tue, Jun 13, 2006	49.03	49.09	48.51	48.57
26	AMEX	IAT	Mon, Jun 12, 2006	49.16	49.25	49.00	49.00
25	AMEX	IAT	Fri, Jun 9, 2006	49.50	49.56	49.32	49.38
24	AMEX	IAT	Thu, Jun 8, 2006	49.02	49.54	49.02	49.45
23	AMEX	IAT	Wed, Jun 7, 2006	49.21	49.50	49.19	49.19
22	AMEX	IAT	Tue, Jun 6, 2006	49.00	49.00	48.50	48.83
21	AMEX	IAT	Mon, Jun 5, 2006	49.42	49.55	49.00	49.00
20	AMEX	IAT	Fri, Jun 2, 2006	49.90	49.90	49.52	49.74
19	AMEX	IAT	Thu, Jun 1, 2006	48.90	49.39	48.90	49.39
18	AMEX	IAT	Wed, May 31, 2006	48.76	48.81	48.76	48.81
17	AMEX	IAT	Tue, May 30, 2006	49.00	49.00	48.65	48.65
16	AMEX	IAT	Fri, May 26, 2006	49.11	49.11	49.11	49.11
15	AMEX	IAT	Thu, May 25, 2006	48.95	49.08	48.85	48.97
14	AMEX	IAT	Wed, May 24, 2006	48.54	48.96	48.52	48.89
13	AMEX	IAT	Tue, May 23, 2006	49.05	49.05	48.74	48.74
12	AMEX	IAT	Mon, May 22, 2006	48.94	49.20	48.71	49.19
11	AMEX	IAT	Fri, May 19, 2006	48.85	49.08	48.67	49.08
10	AMEX	IAT	Thu, May 18, 2006	49.00	49.00	48.55	48.55
9	AMEX	IAT	Wed, May 17, 2006	49.31	49.38	48.86	49.05
8	AMEX	IAT	Tue, May 16, 2006	49.83	49.83	49.63	49.65
7	AMEX	IAT	Mon, May 15, 2006	49.48	49.83	49.48	49.79
6	AMEX	IAT	Fri, May 12, 2006	49.75	49.82	49.40	49.40
5	AMEX	IAT	Thu, May 11, 2006	50.19	50.19	49.64	49.75
4	AMEX	IAT	Wed, May 10, 2006	50.22	50.35	50.10	50.32
3	AMEX	IAT	Tue, May 9, 2006	50.33	50.38	50.22	50.31
2	AMEX	IAT	Mon, May 8, 2006	50.53	50.53	50.33	50.36
1	AMEX	IAT	Fri, May 5, 2006	49.84	50.12	49.84	50.12
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Regional Banks ETF AMEX:IAT 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