VanEck International High Yield Bond ETF AMEX:IHY Historical Prices

Below are the 2997 trading days of historical prices for IHY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2997	AMEX	IHY	Tue, Mar 5, 2024	20.78	20.78	20.68	20.77
2996	AMEX	IHY	Mon, Mar 4, 2024	20.73	20.77	20.69	20.72
2995	AMEX	IHY	Fri, Mar 1, 2024	20.70	20.71	20.66	20.69
2994	AMEX	IHY	Thu, Feb 29, 2024	20.66	20.73	20.66	20.60
2993	AMEX	IHY	Wed, Feb 28, 2024	20.69	20.75	20.68	20.74
2992	AMEX	IHY	Tue, Feb 27, 2024	20.73	20.76	20.68	20.72
2991	AMEX	IHY	Mon, Feb 26, 2024	20.75	20.79	20.70	20.76
2990	AMEX	IHY	Fri, Feb 23, 2024	20.77	20.77	20.71	20.75
2989	AMEX	IHY	Thu, Feb 22, 2024	20.72	20.77	20.67	20.77
2988	AMEX	IHY	Wed, Feb 21, 2024	20.65	20.68	20.64	20.65
2987	AMEX	IHY	Tue, Feb 20, 2024	20.62	20.65	20.62	20.64
2986	AMEX	IHY	Fri, Feb 16, 2024	20.61	20.65	20.56	20.57
2985	AMEX	IHY	Thu, Feb 15, 2024	20.64	20.64	20.57	20.62
2984	AMEX	IHY	Wed, Feb 14, 2024	20.46	20.51	20.46	20.51
2983	AMEX	IHY	Tue, Feb 13, 2024	20.44	20.45	20.41	20.42
2982	AMEX	IHY	Mon, Feb 12, 2024	20.59	20.64	20.58	20.58
2981	AMEX	IHY	Fri, Feb 9, 2024	20.57	20.67	20.50	20.67
2980	AMEX	IHY	Thu, Feb 8, 2024	20.66	20.66	20.52	20.58
2979	AMEX	IHY	Wed, Feb 7, 2024	20.64	20.66	20.58	20.64
2978	AMEX	IHY	Tue, Feb 6, 2024	20.49	20.61	20.49	20.61
2977	AMEX	IHY	Mon, Feb 5, 2024	20.60	20.60	20.50	20.50
2976	AMEX	IHY	Fri, Feb 2, 2024	20.60	20.62	20.59	20.61
2975	AMEX	IHY	Thu, Feb 1, 2024	20.63	20.73	20.63	20.71
2974	AMEX	IHY	Wed, Jan 31, 2024	20.86	20.86	20.71	20.62
2973	AMEX	IHY	Tue, Jan 30, 2024	20.87	20.87	20.79	20.80
2972	AMEX	IHY	Mon, Jan 29, 2024	20.83	20.85	20.74	20.82
2971	AMEX	IHY	Fri, Jan 26, 2024	20.78	20.85	20.76	20.76
2970	AMEX	IHY	Thu, Jan 25, 2024	20.79	20.79	20.70	20.75
2969	AMEX	IHY	Wed, Jan 24, 2024	20.85	20.85	20.65	20.66
2968	AMEX	IHY	Tue, Jan 23, 2024	20.75	20.75	20.62	20.64
2967	AMEX	IHY	Mon, Jan 22, 2024	20.78	20.80	20.71	20.80
2966	AMEX	IHY	Fri, Jan 19, 2024	20.67	20.70	20.62	20.70
2965	AMEX	IHY	Thu, Jan 18, 2024	20.68	20.68	20.64	20.66
2964	AMEX	IHY	Wed, Jan 17, 2024	20.64	20.69	20.59	20.68
2963	AMEX	IHY	Tue, Jan 16, 2024	20.78	20.78	20.61	20.61
2962	AMEX	IHY	Fri, Jan 12, 2024	20.85	20.87	20.80	20.87
2961	AMEX	IHY	Thu, Jan 11, 2024	20.74	20.83	20.70	20.82
2960	AMEX	IHY	Wed, Jan 10, 2024	20.65	20.75	20.65	20.71
2959	AMEX	IHY	Tue, Jan 9, 2024	20.61	20.65	20.60	20.65
2958	AMEX	IHY	Mon, Jan 8, 2024	20.64	20.71	20.64	20.71
2957	AMEX	IHY	Fri, Jan 5, 2024	20.55	20.65	20.52	20.58
2956	AMEX	IHY	Thu, Jan 4, 2024	20.54	20.64	20.54	20.62
2955	AMEX	IHY	Wed, Jan 3, 2024	20.52	20.62	20.51	20.59
2954	AMEX	IHY	Tue, Jan 2, 2024	20.76	20.77	20.60	20.60
2953	AMEX	IHY	Fri, Dec 29, 2023	20.85	20.91	20.82	20.90
2952	AMEX	IHY	Thu, Dec 28, 2023	20.87	20.92	20.81	20.84
2951	AMEX	IHY	Wed, Dec 27, 2023	20.86	20.95	20.86	20.95
2950	AMEX	IHY	Tue, Dec 26, 2023	20.88	20.92	20.82	20.82
2949	AMEX	IHY	Fri, Dec 22, 2023	20.86	20.95	20.86	20.89
2948	AMEX	IHY	Thu, Dec 21, 2023	20.80	20.87	20.77	20.84
2947	AMEX	IHY	Wed, Dec 20, 2023	20.72	20.82	20.72	20.74
2946	AMEX	IHY	Tue, Dec 19, 2023	20.76	20.80	20.73	20.79
2945	AMEX	IHY	Mon, Dec 18, 2023	20.66	20.71	20.64	20.68
2944	AMEX	IHY	Fri, Dec 15, 2023	20.70	20.70	20.57	20.58
2943	AMEX	IHY	Thu, Dec 14, 2023	20.62	20.79	20.62	20.79
2942	AMEX	IHY	Wed, Dec 13, 2023	20.26	20.55	20.26	20.55
2941	AMEX	IHY	Tue, Dec 12, 2023	20.22	20.30	20.17	20.28
2940	AMEX	IHY	Mon, Dec 11, 2023	20.29	20.29	20.23	20.26
2939	AMEX	IHY	Fri, Dec 8, 2023	20.13	20.28	20.13	20.28
2938	AMEX	IHY	Thu, Dec 7, 2023	20.25	20.28	20.18	20.26
2937	AMEX	IHY	Wed, Dec 6, 2023	20.22	20.25	20.15	20.18
2936	AMEX	IHY	Tue, Dec 5, 2023	20.23	20.27	20.19	20.22
2935	AMEX	IHY	Mon, Dec 4, 2023	20.10	20.26	20.10	20.16
2934	AMEX	IHY	Fri, Dec 1, 2023	20.17	20.27	20.03	20.16
2933	AMEX	IHY	Thu, Nov 30, 2023	20.23	20.30	20.17	20.11
2932	AMEX	IHY	Wed, Nov 29, 2023	20.25	20.32	20.24	20.32
2931	AMEX	IHY	Tue, Nov 28, 2023	20.13	20.26	20.13	20.24
2930	AMEX	IHY	Mon, Nov 27, 2023	20.11	20.20	20.11	20.17
2929	AMEX	IHY	Fri, Nov 24, 2023	20.06	20.16	20.06	20.09
2928	AMEX	IHY	Wed, Nov 22, 2023	20.03	20.09	20.03	20.08
2927	AMEX	IHY	Tue, Nov 21, 2023	20.04	20.10	20.02	20.10
2926	AMEX	IHY	Mon, Nov 20, 2023	20.00	20.10	20.00	20.10
2925	AMEX	IHY	Fri, Nov 17, 2023	19.92	20.00	19.91	20.00
2924	AMEX	IHY	Thu, Nov 16, 2023	19.94	19.97	19.86	19.92
2923	AMEX	IHY	Wed, Nov 15, 2023	19.90	19.93	19.85	19.90
2922	AMEX	IHY	Tue, Nov 14, 2023	19.81	19.95	19.81	19.94
2921	AMEX	IHY	Mon, Nov 13, 2023	19.57	19.71	19.57	19.64
2920	AMEX	IHY	Fri, Nov 10, 2023	19.57	19.66	19.55	19.66
2919	AMEX	IHY	Thu, Nov 9, 2023	19.67	19.67	19.44	19.44
2918	AMEX	IHY	Wed, Nov 8, 2023	19.63	19.68	19.63	19.66
2917	AMEX	IHY	Tue, Nov 7, 2023	19.66	19.69	19.59	19.65
2916	AMEX	IHY	Mon, Nov 6, 2023	19.75	19.84	19.62	19.68
2915	AMEX	IHY	Fri, Nov 3, 2023	19.65	19.74	19.65	19.73
2914	AMEX	IHY	Thu, Nov 2, 2023	19.47	19.56	19.47	19.53
2913	AMEX	IHY	Wed, Nov 1, 2023	19.21	19.35	19.15	19.35
2912	AMEX	IHY	Tue, Oct 31, 2023	19.37	19.38	19.33	19.27
2911	AMEX	IHY	Mon, Oct 30, 2023	19.34	19.40	19.30	19.38
2910	AMEX	IHY	Fri, Oct 27, 2023	19.28	19.31	19.21	19.22
2909	AMEX	IHY	Thu, Oct 26, 2023	19.26	19.34	19.17	19.20
2908	AMEX	IHY	Wed, Oct 25, 2023	19.35	19.36	19.27	19.27
2907	AMEX	IHY	Tue, Oct 24, 2023	19.35	19.39	19.30	19.37
2906	AMEX	IHY	Mon, Oct 23, 2023	19.23	19.40	19.23	19.30
2905	AMEX	IHY	Fri, Oct 20, 2023	19.20	19.24	19.18	19.24
2904	AMEX	IHY	Thu, Oct 19, 2023	19.23	19.30	19.18	19.22
2903	AMEX	IHY	Wed, Oct 18, 2023	19.25	19.26	19.23	19.24
2902	AMEX	IHY	Tue, Oct 17, 2023	19.32	19.33	19.25	19.32
2901	AMEX	IHY	Mon, Oct 16, 2023	19.34	19.40	19.34	19.37
2900	AMEX	IHY	Fri, Oct 13, 2023	19.33	19.42	19.31	19.32
2899	AMEX	IHY	Thu, Oct 12, 2023	19.40	19.40	19.28	19.30
2898	AMEX	IHY	Wed, Oct 11, 2023	19.45	19.52	19.37	19.42
2897	AMEX	IHY	Tue, Oct 10, 2023	19.39	19.45	19.35	19.42
2896	AMEX	IHY	Mon, Oct 9, 2023	19.29	19.38	19.28	19.35
2895	AMEX	IHY	Fri, Oct 6, 2023	19.24	19.35	19.19	19.33
2894	AMEX	IHY	Thu, Oct 5, 2023	19.28	19.33	19.26	19.33
2893	AMEX	IHY	Wed, Oct 4, 2023	19.28	19.30	19.19	19.27
2892	AMEX	IHY	Tue, Oct 3, 2023	19.28	19.29	19.18	19.26
2891	AMEX	IHY	Mon, Oct 2, 2023	19.44	19.44	19.37	19.38
2890	AMEX	IHY	Fri, Sep 29, 2023	19.64	19.67	19.53	19.46
2889	AMEX	IHY	Thu, Sep 28, 2023	19.48	19.61	19.48	19.58
2888	AMEX	IHY	Wed, Sep 27, 2023	19.56	19.56	19.43	19.50
2887	AMEX	IHY	Tue, Sep 26, 2023	19.60	19.62	19.54	19.57
2886	AMEX	IHY	Mon, Sep 25, 2023	19.68	19.72	19.65	19.70
2885	AMEX	IHY	Fri, Sep 22, 2023	19.74	19.79	19.70	19.70
2884	AMEX	IHY	Thu, Sep 21, 2023	19.73	19.78	19.67	19.71
2883	AMEX	IHY	Wed, Sep 20, 2023	19.85	19.91	19.74	19.75
2882	AMEX	IHY	Tue, Sep 19, 2023	19.85	19.85	19.79	19.82
2881	AMEX	IHY	Mon, Sep 18, 2023	19.83	19.90	19.80	19.86
2880	AMEX	IHY	Fri, Sep 15, 2023	19.87	19.87	19.81	19.83
2879	AMEX	IHY	Thu, Sep 14, 2023	19.85	19.90	19.79	19.84
2878	AMEX	IHY	Wed, Sep 13, 2023	19.84	19.90	19.81	19.85
2877	AMEX	IHY	Tue, Sep 12, 2023	19.82	19.88	19.79	19.86
2876	AMEX	IHY	Mon, Sep 11, 2023	19.84	19.89	19.82	19.86
2875	AMEX	IHY	Fri, Sep 8, 2023	19.81	19.85	19.76	19.80
2874	AMEX	IHY	Thu, Sep 7, 2023	19.72	19.79	19.72	19.77
2873	AMEX	IHY	Wed, Sep 6, 2023	19.72	19.76	19.69	19.73
2872	AMEX	IHY	Tue, Sep 5, 2023	19.85	19.85	19.70	19.73
2871	AMEX	IHY	Fri, Sep 1, 2023	19.91	19.91	19.81	19.81
2870	AMEX	IHY	Thu, Aug 31, 2023	19.93	19.96	19.91	19.87
2869	AMEX	IHY	Wed, Aug 30, 2023	20.01	20.07	19.98	20.05
2868	AMEX	IHY	Tue, Aug 29, 2023	19.83	20.02	19.83	20.01
2867	AMEX	IHY	Mon, Aug 28, 2023	19.87	19.88	19.83	19.87
2866	AMEX	IHY	Fri, Aug 25, 2023	19.81	19.86	19.73	19.84
2865	AMEX	IHY	Thu, Aug 24, 2023	19.92	19.92	19.77	19.77
2864	AMEX	IHY	Wed, Aug 23, 2023	19.77	19.94	19.77	19.94
2863	AMEX	IHY	Tue, Aug 22, 2023	19.82	19.82	19.74	19.77
2862	AMEX	IHY	Mon, Aug 21, 2023	19.83	19.83	19.78	19.82
2861	AMEX	IHY	Fri, Aug 18, 2023	19.73	19.83	19.73	19.83
2860	AMEX	IHY	Thu, Aug 17, 2023	19.85	19.85	19.76	19.80
2859	AMEX	IHY	Wed, Aug 16, 2023	19.94	19.94	19.84	19.84
2858	AMEX	IHY	Tue, Aug 15, 2023	19.94	19.96	19.86	19.86
2857	AMEX	IHY	Mon, Aug 14, 2023	19.99	20.02	19.90	19.96
2856	AMEX	IHY	Fri, Aug 11, 2023	19.98	20.05	19.98	20.02
2855	AMEX	IHY	Thu, Aug 10, 2023	20.09	20.09	20.03	20.03
2854	AMEX	IHY	Wed, Aug 9, 2023	20.04	20.09	20.01	20.04
2853	AMEX	IHY	Tue, Aug 8, 2023	19.99	20.04	19.95	20.04
2852	AMEX	IHY	Mon, Aug 7, 2023	20.08	20.11	20.05	20.08
2851	AMEX	IHY	Fri, Aug 4, 2023	20.06	20.13	20.03	20.03
2850	AMEX	IHY	Thu, Aug 3, 2023	19.95	19.98	19.89	19.94
2849	AMEX	IHY	Wed, Aug 2, 2023	19.99	19.99	19.92	19.97
2848	AMEX	IHY	Tue, Aug 1, 2023	20.09	20.11	20.03	20.05
2847	AMEX	IHY	Mon, Jul 31, 2023	20.24	20.34	20.24	20.17
2846	AMEX	IHY	Fri, Jul 28, 2023	20.14	20.26	20.14	20.23
2845	AMEX	IHY	Thu, Jul 27, 2023	20.20	20.27	20.06	20.08
2844	AMEX	IHY	Wed, Jul 26, 2023	20.14	20.25	20.14	20.19
2843	AMEX	IHY	Tue, Jul 25, 2023	20.10	20.19	20.10	20.14
2842	AMEX	IHY	Mon, Jul 24, 2023	20.23	20.25	20.16	20.18
2841	AMEX	IHY	Fri, Jul 21, 2023	20.20	20.21	20.18	20.19
2840	AMEX	IHY	Thu, Jul 20, 2023	20.21	20.21	20.16	20.19
2839	AMEX	IHY	Wed, Jul 19, 2023	20.30	20.32	20.24	20.26
2838	AMEX	IHY	Tue, Jul 18, 2023	20.27	20.36	20.26	20.33
2837	AMEX	IHY	Mon, Jul 17, 2023	20.29	20.29	20.22	20.28
2836	AMEX	IHY	Fri, Jul 14, 2023	20.33	20.33	20.27	20.29
2835	AMEX	IHY	Thu, Jul 13, 2023	20.28	20.37	20.25	20.36
2834	AMEX	IHY	Wed, Jul 12, 2023	20.05	20.17	20.05	20.14
2833	AMEX	IHY	Tue, Jul 11, 2023	19.91	19.93	19.87	19.93
2832	AMEX	IHY	Mon, Jul 10, 2023	19.77	19.90	19.77	19.89
2831	AMEX	IHY	Fri, Jul 7, 2023	19.77	19.86	19.74	19.83
2830	AMEX	IHY	Thu, Jul 6, 2023	19.75	19.78	19.66	19.74
2829	AMEX	IHY	Wed, Jul 5, 2023	19.90	19.90	19.78	19.80
2828	AMEX	IHY	Mon, Jul 3, 2023	19.92	19.96	19.89	19.94
2827	AMEX	IHY	Fri, Jun 30, 2023	20.00	20.10	20.00	19.94
2826	AMEX	IHY	Thu, Jun 29, 2023	19.99	19.99	19.90	19.94
2825	AMEX	IHY	Wed, Jun 28, 2023	20.02	20.05	19.97	20.03
2824	AMEX	IHY	Tue, Jun 27, 2023	20.04	20.09	20.00	20.05
2823	AMEX	IHY	Mon, Jun 26, 2023	19.97	20.00	19.96	19.96
2822	AMEX	IHY	Fri, Jun 23, 2023	20.01	20.01	19.98	19.98
2821	AMEX	IHY	Thu, Jun 22, 2023	20.02	20.04	20.01	20.02
2820	AMEX	IHY	Wed, Jun 21, 2023	20.03	20.05	20.02	20.05
2819	AMEX	IHY	Tue, Jun 20, 2023	20.09	20.09	20.03	20.07
2818	AMEX	IHY	Fri, Jun 16, 2023	20.12	20.16	20.10	20.13
2817	AMEX	IHY	Thu, Jun 15, 2023	19.99	20.15	19.99	20.13
2816	AMEX	IHY	Wed, Jun 14, 2023	19.98	20.04	19.86	19.94
2815	AMEX	IHY	Tue, Jun 13, 2023	20.09	20.09	19.95	19.96
2814	AMEX	IHY	Mon, Jun 12, 2023	19.97	19.97	19.86	19.94
2813	AMEX	IHY	Fri, Jun 9, 2023	19.92	19.92	19.88	19.89
2812	AMEX	IHY	Thu, Jun 8, 2023	19.79	19.88	19.79	19.88
2811	AMEX	IHY	Wed, Jun 7, 2023	19.84	19.85	19.74	19.74
2810	AMEX	IHY	Tue, Jun 6, 2023	19.68	19.78	19.68	19.76
2809	AMEX	IHY	Mon, Jun 5, 2023	19.79	19.82	19.71	19.73
2808	AMEX	IHY	Fri, Jun 2, 2023	19.74	19.83	19.72	19.73
2807	AMEX	IHY	Thu, Jun 1, 2023	19.63	19.75	19.62	19.70
2806	AMEX	IHY	Wed, May 31, 2023	19.72	19.72	19.62	19.59
2805	AMEX	IHY	Tue, May 30, 2023	19.73	19.81	19.72	19.73
2804	AMEX	IHY	Fri, May 26, 2023	19.66	19.72	19.66	19.68
2803	AMEX	IHY	Thu, May 25, 2023	19.68	19.69	19.61	19.66
2802	AMEX	IHY	Wed, May 24, 2023	19.70	19.71	19.65	19.65
2801	AMEX	IHY	Tue, May 23, 2023	19.80	19.80	19.68	19.72
2800	AMEX	IHY	Mon, May 22, 2023	19.82	19.87	19.81	19.84
2799	AMEX	IHY	Fri, May 19, 2023	19.75	19.80	19.75	19.75
2798	AMEX	IHY	Thu, May 18, 2023	19.72	19.78	19.72	19.77
2797	AMEX	IHY	Wed, May 17, 2023	19.77	19.82	19.77	19.82
2796	AMEX	IHY	Tue, May 16, 2023	19.90	19.90	19.81	19.81
2795	AMEX	IHY	Mon, May 15, 2023	19.80	19.92	19.80	19.92
2794	AMEX	IHY	Fri, May 12, 2023	19.92	19.92	19.79	19.80
2793	AMEX	IHY	Thu, May 11, 2023	20.00	20.00	19.89	19.94
2792	AMEX	IHY	Wed, May 10, 2023	19.97	20.02	19.94	20.02
2791	AMEX	IHY	Tue, May 9, 2023	19.91	19.93	19.90	19.93
2790	AMEX	IHY	Mon, May 8, 2023	20.04	20.04	19.96	20.00
2789	AMEX	IHY	Fri, May 5, 2023	19.97	20.06	19.97	20.06
2788	AMEX	IHY	Thu, May 4, 2023	20.01	20.01	19.93	19.95
2787	AMEX	IHY	Wed, May 3, 2023	20.04	20.08	20.00	20.00
2786	AMEX	IHY	Tue, May 2, 2023	19.97	20.00	19.92	19.99
2785	AMEX	IHY	Mon, May 1, 2023	19.91	20.00	19.88	19.89
2784	AMEX	IHY	Fri, Apr 28, 2023	20.00	20.11	20.00	20.11
2783	AMEX	IHY	Thu, Apr 27, 2023	19.93	19.97	19.92	19.97
2782	AMEX	IHY	Wed, Apr 26, 2023	19.98	20.01	19.91	19.94
2781	AMEX	IHY	Tue, Apr 25, 2023	19.98	19.98	19.90	19.94
2780	AMEX	IHY	Mon, Apr 24, 2023	20.00	20.06	19.98	20.06
2779	AMEX	IHY	Fri, Apr 21, 2023	20.04	20.05	19.98	19.97
2778	AMEX	IHY	Thu, Apr 20, 2023	20.00	20.05	19.99	20.05
2777	AMEX	IHY	Wed, Apr 19, 2023	20.01	20.10	20.01	20.07
2776	AMEX	IHY	Tue, Apr 18, 2023	20.11	20.13	19.96	20.12
2775	AMEX	IHY	Mon, Apr 17, 2023	20.09	20.13	20.04	20.09
2774	AMEX	IHY	Fri, Apr 14, 2023	20.16	20.17	20.11	20.13
2773	AMEX	IHY	Thu, Apr 13, 2023	20.19	20.27	20.17	20.24
2772	AMEX	IHY	Wed, Apr 12, 2023	20.19	20.19	20.05	20.13
2771	AMEX	IHY	Tue, Apr 11, 2023	19.98	20.06	19.98	20.00
2770	AMEX	IHY	Mon, Apr 10, 2023	19.96	20.03	19.90	20.00
2769	AMEX	IHY	Thu, Apr 6, 2023	20.01	20.07	19.95	20.02
2768	AMEX	IHY	Wed, Apr 5, 2023	20.05	20.05	19.94	20.02
2767	AMEX	IHY	Tue, Apr 4, 2023	20.09	20.16	20.03	20.11
2766	AMEX	IHY	Mon, Apr 3, 2023	20.07	20.10	20.03	20.10
2765	AMEX	IHY	Fri, Mar 31, 2023	20.04	20.16	20.03	20.04
2764	AMEX	IHY	Thu, Mar 30, 2023	20.04	20.05	19.95	19.97
2763	AMEX	IHY	Wed, Mar 29, 2023	19.82	19.90	19.82	19.88
2762	AMEX	IHY	Tue, Mar 28, 2023	19.79	19.83	19.75	19.82
2761	AMEX	IHY	Mon, Mar 27, 2023	19.77	19.81	19.77	19.81
2760	AMEX	IHY	Fri, Mar 24, 2023	19.84	19.84	19.73	19.79
2759	AMEX	IHY	Thu, Mar 23, 2023	19.90	20.00	19.82	19.90
2758	AMEX	IHY	Wed, Mar 22, 2023	19.81	20.03	19.77	19.96
2757	AMEX	IHY	Tue, Mar 21, 2023	19.79	19.81	19.73	19.81
2756	AMEX	IHY	Mon, Mar 20, 2023	19.59	19.69	19.56	19.68
2755	AMEX	IHY	Fri, Mar 17, 2023	19.56	19.69	19.56	19.64
2754	AMEX	IHY	Thu, Mar 16, 2023	19.56	19.66	19.56	19.61
2753	AMEX	IHY	Wed, Mar 15, 2023	19.65	19.65	19.47	19.55
2752	AMEX	IHY	Tue, Mar 14, 2023	19.85	19.85	19.79	19.82
2751	AMEX	IHY	Mon, Mar 13, 2023	19.72	19.85	19.72	19.82
2750	AMEX	IHY	Fri, Mar 10, 2023	19.75	19.81	19.72	19.79
2749	AMEX	IHY	Thu, Mar 9, 2023	19.75	19.82	19.67	19.68
2748	AMEX	IHY	Wed, Mar 8, 2023	19.77	19.83	19.73	19.77
2747	AMEX	IHY	Tue, Mar 7, 2023	20.00	20.00	19.76	19.83
2746	AMEX	IHY	Mon, Mar 6, 2023	19.98	20.05	19.96	20.00
2745	AMEX	IHY	Fri, Mar 3, 2023	19.80	20.06	19.80	20.05
2744	AMEX	IHY	Thu, Mar 2, 2023	19.75	19.78	19.69	19.75
2743	AMEX	IHY	Wed, Mar 1, 2023	19.85	19.86	19.81	19.86
2742	AMEX	IHY	Tue, Feb 28, 2023	19.93	19.95	19.88	19.84
2741	AMEX	IHY	Mon, Feb 27, 2023	19.93	20.00	19.90	19.99
2740	AMEX	IHY	Fri, Feb 24, 2023	19.83	19.88	19.76	19.87
2739	AMEX	IHY	Thu, Feb 23, 2023	19.93	19.95	19.85	19.94
2738	AMEX	IHY	Wed, Feb 22, 2023	19.89	19.89	19.78	19.78
2737	AMEX	IHY	Tue, Feb 21, 2023	19.95	19.95	19.80	19.85
2736	AMEX	IHY	Fri, Feb 17, 2023	20.00	20.08	19.97	20.06
2735	AMEX	IHY	Thu, Feb 16, 2023	20.07	20.16	20.06	20.10
2734	AMEX	IHY	Wed, Feb 15, 2023	20.13	20.15	20.08	20.15
2733	AMEX	IHY	Tue, Feb 14, 2023	20.18	20.20	20.15	20.20
2732	AMEX	IHY	Mon, Feb 13, 2023	20.21	20.23	20.16	20.18
2731	AMEX	IHY	Fri, Feb 10, 2023	20.21	20.22	20.10	20.11
2730	AMEX	IHY	Thu, Feb 9, 2023	20.40	20.47	20.24	20.24
2729	AMEX	IHY	Wed, Feb 8, 2023	20.36	20.36	20.26	20.33
2728	AMEX	IHY	Tue, Feb 7, 2023	20.26	20.35	20.25	20.32
2727	AMEX	IHY	Mon, Feb 6, 2023	20.38	20.40	20.34	20.38
2726	AMEX	IHY	Fri, Feb 3, 2023	20.55	20.62	20.49	20.50
2725	AMEX	IHY	Thu, Feb 2, 2023	20.71	20.76	20.65	20.72
2724	AMEX	IHY	Wed, Feb 1, 2023	20.46	20.70	20.44	20.70
2723	AMEX	IHY	Tue, Jan 31, 2023	20.42	20.51	20.42	20.38
2722	AMEX	IHY	Mon, Jan 30, 2023	20.50	20.50	20.41	20.46
2721	AMEX	IHY	Fri, Jan 27, 2023	20.53	20.59	20.51	20.51
2720	AMEX	IHY	Thu, Jan 26, 2023	20.53	20.58	20.47	20.55
2719	AMEX	IHY	Wed, Jan 25, 2023	20.50	20.59	20.38	20.53
2718	AMEX	IHY	Tue, Jan 24, 2023	20.49	20.54	20.43	20.54
2717	AMEX	IHY	Mon, Jan 23, 2023	20.47	20.54	20.47	20.54
2716	AMEX	IHY	Fri, Jan 20, 2023	20.35	20.44	20.35	20.42
2715	AMEX	IHY	Thu, Jan 19, 2023	20.35	20.45	20.32	20.45
2714	AMEX	IHY	Wed, Jan 18, 2023	20.50	20.56	20.36	20.38
2713	AMEX	IHY	Tue, Jan 17, 2023	20.34	20.42	20.31	20.36
2712	AMEX	IHY	Fri, Jan 13, 2023	20.28	20.38	20.28	20.34
2711	AMEX	IHY	Thu, Jan 12, 2023	20.27	20.36	20.27	20.34
2710	AMEX	IHY	Wed, Jan 11, 2023	20.20	20.25	20.20	20.20
2709	AMEX	IHY	Tue, Jan 10, 2023	20.06	20.10	20.04	20.09
2708	AMEX	IHY	Mon, Jan 9, 2023	20.07	20.15	20.04	20.12
2707	AMEX	IHY	Fri, Jan 6, 2023	19.94	20.06	19.90	20.06
2706	AMEX	IHY	Thu, Jan 5, 2023	19.68	19.73	19.65	19.70
2705	AMEX	IHY	Wed, Jan 4, 2023	19.73	19.86	19.72	19.78
2704	AMEX	IHY	Tue, Jan 3, 2023	19.74	19.74	19.63	19.66
2703	AMEX	IHY	Fri, Dec 30, 2022	19.64	19.70	19.60	19.70
2702	AMEX	IHY	Thu, Dec 29, 2022	19.60	19.67	19.58	19.67
2701	AMEX	IHY	Wed, Dec 28, 2022	19.64	19.65	19.47	19.53
2700	AMEX	IHY	Tue, Dec 27, 2022	19.69	19.79	19.68	19.60
2699	AMEX	IHY	Fri, Dec 23, 2022	19.73	19.77	19.71	19.71
2698	AMEX	IHY	Thu, Dec 22, 2022	19.67	19.72	19.62	19.71
2697	AMEX	IHY	Wed, Dec 21, 2022	19.69	19.80	19.69	19.77
2696	AMEX	IHY	Tue, Dec 20, 2022	19.57	19.65	19.55	19.65
2695	AMEX	IHY	Mon, Dec 19, 2022	19.65	19.66	19.58	19.60
2694	AMEX	IHY	Fri, Dec 16, 2022	19.63	19.69	19.63	19.67
2693	AMEX	IHY	Thu, Dec 15, 2022	19.88	19.88	19.72	19.74
2692	AMEX	IHY	Wed, Dec 14, 2022	19.87	19.96	19.85	19.91
2691	AMEX	IHY	Tue, Dec 13, 2022	20.03	20.03	19.86	19.88
2690	AMEX	IHY	Mon, Dec 12, 2022	19.69	19.75	19.69	19.75
2689	AMEX	IHY	Fri, Dec 9, 2022	19.65	19.75	19.64	19.66
2688	AMEX	IHY	Thu, Dec 8, 2022	19.63	19.65	19.62	19.65
2687	AMEX	IHY	Wed, Dec 7, 2022	19.67	19.68	19.62	19.63
2686	AMEX	IHY	Tue, Dec 6, 2022	19.67	19.68	19.55	19.57
2685	AMEX	IHY	Mon, Dec 5, 2022	19.72	19.80	19.61	19.62
2684	AMEX	IHY	Fri, Dec 2, 2022	19.61	19.76	19.61	19.76
2683	AMEX	IHY	Thu, Dec 1, 2022	19.73	19.78	19.67	19.75
2682	AMEX	IHY	Wed, Nov 30, 2022	19.41	19.62	19.36	19.54
2681	AMEX	IHY	Tue, Nov 29, 2022	19.31	19.40	19.31	19.38
2680	AMEX	IHY	Mon, Nov 28, 2022	19.42	19.53	19.25	19.31
2679	AMEX	IHY	Fri, Nov 25, 2022	19.35	19.42	19.35	19.42
2678	AMEX	IHY	Wed, Nov 23, 2022	19.17	19.34	19.17	19.34
2677	AMEX	IHY	Tue, Nov 22, 2022	19.11	19.17	19.09	19.17
2676	AMEX	IHY	Mon, Nov 21, 2022	19.03	19.06	18.99	19.02
2675	AMEX	IHY	Fri, Nov 18, 2022	19.12	19.16	19.10	19.13
2674	AMEX	IHY	Thu, Nov 17, 2022	18.96	19.15	18.96	19.15
2673	AMEX	IHY	Wed, Nov 16, 2022	19.12	19.20	19.09	19.18
2672	AMEX	IHY	Tue, Nov 15, 2022	19.15	19.15	18.91	19.13
2671	AMEX	IHY	Mon, Nov 14, 2022	19.04	19.13	19.01	19.09
2670	AMEX	IHY	Fri, Nov 11, 2022	18.92	19.07	18.92	19.04
2669	AMEX	IHY	Thu, Nov 10, 2022	18.66	18.85	18.66	18.82
2668	AMEX	IHY	Wed, Nov 9, 2022	18.33	18.36	18.28	18.29
2667	AMEX	IHY	Tue, Nov 8, 2022	18.40	18.49	18.40	18.45
2666	AMEX	IHY	Mon, Nov 7, 2022	18.38	18.38	18.31	18.38
2665	AMEX	IHY	Fri, Nov 4, 2022	18.18	18.31	18.17	18.28
2664	AMEX	IHY	Thu, Nov 3, 2022	17.93	18.01	17.93	17.96
2663	AMEX	IHY	Wed, Nov 2, 2022	18.23	18.27	18.06	18.06
2662	AMEX	IHY	Tue, Nov 1, 2022	18.24	18.25	18.17	18.23
2661	AMEX	IHY	Mon, Oct 31, 2022	18.29	18.29	18.18	18.15
2660	AMEX	IHY	Fri, Oct 28, 2022	18.34	18.41	18.34	18.40
2659	AMEX	IHY	Thu, Oct 27, 2022	18.28	18.40	18.28	18.34
2658	AMEX	IHY	Wed, Oct 26, 2022	18.23	18.37	18.21	18.32
2657	AMEX	IHY	Tue, Oct 25, 2022	18.05	18.25	18.05	18.25
2656	AMEX	IHY	Mon, Oct 24, 2022	17.92	18.03	17.92	18.02
2655	AMEX	IHY	Fri, Oct 21, 2022	17.83	18.03	17.81	18.03
2654	AMEX	IHY	Thu, Oct 20, 2022	17.85	17.94	17.79	17.81
2653	AMEX	IHY	Wed, Oct 19, 2022	17.96	17.96	17.84	17.86
2652	AMEX	IHY	Tue, Oct 18, 2022	18.12	18.15	17.99	18.07
2651	AMEX	IHY	Mon, Oct 17, 2022	18.00	18.05	17.97	17.98
2650	AMEX	IHY	Fri, Oct 14, 2022	17.96	17.96	17.73	17.75
2649	AMEX	IHY	Thu, Oct 13, 2022	17.60	18.01	17.60	17.94
2648	AMEX	IHY	Wed, Oct 12, 2022	17.85	17.87	17.80	17.84
2647	AMEX	IHY	Tue, Oct 11, 2022	17.88	18.01	17.84	17.85
2646	AMEX	IHY	Mon, Oct 10, 2022	18.04	18.04	17.85	17.90
2645	AMEX	IHY	Fri, Oct 7, 2022	18.08	18.08	17.97	17.98
2644	AMEX	IHY	Thu, Oct 6, 2022	18.28	18.28	18.14	18.15
2643	AMEX	IHY	Wed, Oct 5, 2022	18.40	18.40	18.00	18.30
2642	AMEX	IHY	Tue, Oct 4, 2022	18.42	18.59	18.42	18.58
2641	AMEX	IHY	Mon, Oct 3, 2022	18.10	18.22	18.10	18.21
2640	AMEX	IHY	Fri, Sep 30, 2022	18.01	18.10	18.00	17.93
2639	AMEX	IHY	Thu, Sep 29, 2022	18.01	18.01	17.88	17.96
2638	AMEX	IHY	Wed, Sep 28, 2022	17.90	18.16	17.90	18.12
2637	AMEX	IHY	Tue, Sep 27, 2022	18.05	18.06	17.87	17.87
2636	AMEX	IHY	Mon, Sep 26, 2022	18.14	18.18	17.97	18.04
2635	AMEX	IHY	Fri, Sep 23, 2022	18.42	18.42	18.19	18.25
2634	AMEX	IHY	Thu, Sep 22, 2022	18.60	18.61	18.52	18.55
2633	AMEX	IHY	Wed, Sep 21, 2022	18.78	18.78	18.62	18.62
2632	AMEX	IHY	Tue, Sep 20, 2022	18.84	18.84	18.79	18.79
2631	AMEX	IHY	Mon, Sep 19, 2022	18.88	19.02	18.88	19.02
2630	AMEX	IHY	Fri, Sep 16, 2022	18.90	18.99	18.88	18.93
2629	AMEX	IHY	Thu, Sep 15, 2022	18.99	19.07	18.97	18.98
2628	AMEX	IHY	Wed, Sep 14, 2022	19.02	19.08	18.97	18.99
2627	AMEX	IHY	Tue, Sep 13, 2022	19.15	19.15	18.95	18.99
2626	AMEX	IHY	Mon, Sep 12, 2022	19.37	19.40	19.31	19.33
2625	AMEX	IHY	Fri, Sep 9, 2022	19.20	19.25	19.16	19.16
2624	AMEX	IHY	Thu, Sep 8, 2022	19.02	19.12	18.99	19.12
2623	AMEX	IHY	Wed, Sep 7, 2022	18.89	19.09	18.89	19.04
2622	AMEX	IHY	Tue, Sep 6, 2022	18.91	18.91	18.79	18.85
2621	AMEX	IHY	Fri, Sep 2, 2022	19.08	19.15	18.93	18.93
2620	AMEX	IHY	Thu, Sep 1, 2022	18.94	18.96	18.84	18.92
2619	AMEX	IHY	Wed, Aug 31, 2022	19.14	19.14	19.09	19.02
2618	AMEX	IHY	Tue, Aug 30, 2022	19.24	19.24	19.05	19.17
2617	AMEX	IHY	Mon, Aug 29, 2022	19.15	19.24	19.15	19.19
2616	AMEX	IHY	Fri, Aug 26, 2022	19.53	19.53	19.23	19.25
2615	AMEX	IHY	Thu, Aug 25, 2022	19.42	19.50	19.42	19.50
2614	AMEX	IHY	Wed, Aug 24, 2022	19.28	19.40	19.28	19.33
2613	AMEX	IHY	Tue, Aug 23, 2022	19.25	19.36	19.22	19.34
2612	AMEX	IHY	Mon, Aug 22, 2022	19.30	19.30	19.13	19.20
2611	AMEX	IHY	Fri, Aug 19, 2022	19.54	19.54	19.40	19.41
2610	AMEX	IHY	Thu, Aug 18, 2022	19.68	19.74	19.63	19.64
2609	AMEX	IHY	Wed, Aug 17, 2022	19.78	19.82	19.71	19.79
2608	AMEX	IHY	Tue, Aug 16, 2022	19.86	19.92	19.84	19.86
2607	AMEX	IHY	Mon, Aug 15, 2022	20.01	20.01	19.91	19.92
2606	AMEX	IHY	Fri, Aug 12, 2022	20.02	20.09	19.94	20.00
2605	AMEX	IHY	Thu, Aug 11, 2022	20.11	20.11	20.00	20.02
2604	AMEX	IHY	Wed, Aug 10, 2022	19.97	20.02	19.94	20.00
2603	AMEX	IHY	Tue, Aug 9, 2022	19.83	19.83	19.66	19.66
2602	AMEX	IHY	Mon, Aug 8, 2022	19.80	19.92	19.80	19.83
2601	AMEX	IHY	Fri, Aug 5, 2022	19.71	19.75	19.64	19.75
2600	AMEX	IHY	Thu, Aug 4, 2022	19.74	19.86	19.74	19.86
2599	AMEX	IHY	Wed, Aug 3, 2022	19.62	19.77	19.62	19.73
2598	AMEX	IHY	Tue, Aug 2, 2022	19.71	19.71	19.53	19.53
2597	AMEX	IHY	Mon, Aug 1, 2022	19.74	19.78	19.72	19.78
2596	AMEX	IHY	Fri, Jul 29, 2022	19.63	19.78	19.61	19.66
2595	AMEX	IHY	Thu, Jul 28, 2022	19.51	19.56	19.43	19.55
2594	AMEX	IHY	Wed, Jul 27, 2022	19.25	19.46	19.18	19.38
2593	AMEX	IHY	Tue, Jul 26, 2022	19.24	19.27	19.12	19.19
2592	AMEX	IHY	Mon, Jul 25, 2022	19.44	19.46	19.39	19.43
2591	AMEX	IHY	Fri, Jul 22, 2022	19.34	19.42	19.27	19.31
2590	AMEX	IHY	Thu, Jul 21, 2022	19.10	19.30	19.10	19.29
2589	AMEX	IHY	Wed, Jul 20, 2022	19.08	19.16	19.05	19.08
2588	AMEX	IHY	Tue, Jul 19, 2022	18.93	19.10	18.90	19.10
2587	AMEX	IHY	Mon, Jul 18, 2022	18.89	18.93	18.77	18.82
2586	AMEX	IHY	Fri, Jul 15, 2022	18.76	18.80	18.76	18.78
2585	AMEX	IHY	Thu, Jul 14, 2022	18.53	18.60	18.52	18.60
2584	AMEX	IHY	Wed, Jul 13, 2022	18.60	18.74	18.60	18.74
2583	AMEX	IHY	Tue, Jul 12, 2022	18.78	18.81	18.68	18.72
2582	AMEX	IHY	Mon, Jul 11, 2022	18.88	18.91	18.73	18.74
2581	AMEX	IHY	Fri, Jul 8, 2022	18.91	18.95	18.88	18.95
2580	AMEX	IHY	Thu, Jul 7, 2022	18.88	18.89	18.88	18.89
2579	AMEX	IHY	Wed, Jul 6, 2022	18.85	18.87	18.76	18.80
2578	AMEX	IHY	Tue, Jul 5, 2022	18.88	18.92	18.82	18.91
2577	AMEX	IHY	Fri, Jul 1, 2022	19.09	19.12	19.00	19.11
2576	AMEX	IHY	Thu, Jun 30, 2022	19.07	19.23	18.99	19.09
2575	AMEX	IHY	Wed, Jun 29, 2022	19.25	19.25	19.11	19.14
2574	AMEX	IHY	Tue, Jun 28, 2022	19.44	19.48	19.30	19.35
2573	AMEX	IHY	Mon, Jun 27, 2022	19.56	19.63	19.46	19.47
2572	AMEX	IHY	Fri, Jun 24, 2022	19.58	19.69	19.57	19.59
2571	AMEX	IHY	Thu, Jun 23, 2022	19.55	19.64	19.47	19.59
2570	AMEX	IHY	Wed, Jun 22, 2022	19.60	19.75	19.58	19.59
2569	AMEX	IHY	Tue, Jun 21, 2022	19.68	19.69	19.60	19.61
2568	AMEX	IHY	Fri, Jun 17, 2022	19.62	19.62	19.52	19.62
2567	AMEX	IHY	Thu, Jun 16, 2022	19.56	19.68	19.51	19.56
2566	AMEX	IHY	Wed, Jun 15, 2022	19.70	19.86	19.64	19.84
2565	AMEX	IHY	Tue, Jun 14, 2022	19.63	19.63	19.43	19.57
2564	AMEX	IHY	Mon, Jun 13, 2022	19.74	19.74	19.52	19.58
2563	AMEX	IHY	Fri, Jun 10, 2022	20.08	20.11	20.02	20.05
2562	AMEX	IHY	Thu, Jun 9, 2022	20.47	20.48	20.32	20.32
2561	AMEX	IHY	Wed, Jun 8, 2022	20.63	20.66	20.56	20.60
2560	AMEX	IHY	Tue, Jun 7, 2022	20.59	20.70	20.59	20.64
2559	AMEX	IHY	Mon, Jun 6, 2022	20.75	20.75	20.61	20.62
2558	AMEX	IHY	Fri, Jun 3, 2022	20.73	20.75	20.66	20.70
2557	AMEX	IHY	Thu, Jun 2, 2022	20.76	20.84	20.69	20.81
2556	AMEX	IHY	Wed, Jun 1, 2022	20.75	20.80	20.57	20.68
2555	AMEX	IHY	Tue, May 31, 2022	20.83	20.83	20.76	20.73
2554	AMEX	IHY	Fri, May 27, 2022	20.91	20.95	20.83	20.83
2553	AMEX	IHY	Thu, May 26, 2022	20.78	20.83	20.77	20.82
2552	AMEX	IHY	Wed, May 25, 2022	20.54	20.68	20.54	20.68
2551	AMEX	IHY	Tue, May 24, 2022	20.60	20.60	20.53	20.58
2550	AMEX	IHY	Mon, May 23, 2022	20.47	20.58	20.47	20.57
2549	AMEX	IHY	Fri, May 20, 2022	20.39	20.43	20.30	20.38
2548	AMEX	IHY	Thu, May 19, 2022	20.27	20.50	20.27	20.44
2547	AMEX	IHY	Wed, May 18, 2022	20.40	20.42	20.22	20.23
2546	AMEX	IHY	Tue, May 17, 2022	20.45	20.54	20.44	20.53
2545	AMEX	IHY	Mon, May 16, 2022	20.34	20.38	20.32	20.34
2544	AMEX	IHY	Fri, May 13, 2022	20.32	20.42	20.32	20.37
2543	AMEX	IHY	Thu, May 12, 2022	20.28	20.42	20.20	20.23
2542	AMEX	IHY	Wed, May 11, 2022	20.51	20.53	20.40	20.41
2541	AMEX	IHY	Tue, May 10, 2022	20.43	20.46	20.36	20.42
2540	AMEX	IHY	Mon, May 9, 2022	20.38	20.45	20.30	20.36
2539	AMEX	IHY	Fri, May 6, 2022	20.53	20.60	20.49	20.50
2538	AMEX	IHY	Thu, May 5, 2022	20.81	20.81	20.51	20.61
2537	AMEX	IHY	Wed, May 4, 2022	20.72	20.97	20.66	20.96
2536	AMEX	IHY	Tue, May 3, 2022	20.75	20.80	20.70	20.76
2535	AMEX	IHY	Mon, May 2, 2022	20.76	20.76	20.61	20.68
2534	AMEX	IHY	Fri, Apr 29, 2022	20.87	20.91	20.77	20.79
2533	AMEX	IHY	Thu, Apr 28, 2022	20.80	20.90	20.74	20.74
2532	AMEX	IHY	Wed, Apr 27, 2022	20.84	20.97	20.77	20.87
2531	AMEX	IHY	Tue, Apr 26, 2022	21.10	21.10	20.96	20.97
2530	AMEX	IHY	Mon, Apr 25, 2022	21.16	21.22	21.06	21.14
2529	AMEX	IHY	Fri, Apr 22, 2022	21.41	21.45	21.28	21.24
2528	AMEX	IHY	Thu, Apr 21, 2022	21.54	21.58	21.36	21.48
2527	AMEX	IHY	Wed, Apr 20, 2022	21.50	21.55	21.49	21.50
2526	AMEX	IHY	Tue, Apr 19, 2022	21.44	21.49	21.40	21.46
2525	AMEX	IHY	Mon, Apr 18, 2022	21.56	21.57	21.44	21.51
2524	AMEX	IHY	Thu, Apr 14, 2022	21.57	21.61	21.56	21.56
2523	AMEX	IHY	Wed, Apr 13, 2022	21.52	21.67	21.52	21.59
2522	AMEX	IHY	Tue, Apr 12, 2022	21.67	21.67	21.56	21.56
2521	AMEX	IHY	Mon, Apr 11, 2022	21.66	21.70	21.60	21.62
2520	AMEX	IHY	Fri, Apr 8, 2022	21.76	21.81	21.69	21.73
2519	AMEX	IHY	Thu, Apr 7, 2022	21.90	21.93	21.75	21.83
2518	AMEX	IHY	Wed, Apr 6, 2022	21.86	21.96	21.82	21.90
2517	AMEX	IHY	Tue, Apr 5, 2022	22.07	22.12	21.93	21.93
2516	AMEX	IHY	Mon, Apr 4, 2022	22.12	22.12	22.00	22.06
2515	AMEX	IHY	Fri, Apr 1, 2022	21.96	22.06	21.96	22.02
2514	AMEX	IHY	Thu, Mar 31, 2022	22.13	22.19	22.13	22.08
2513	AMEX	IHY	Wed, Mar 30, 2022	22.13	22.21	22.10	22.16
2512	AMEX	IHY	Tue, Mar 29, 2022	22.06	22.17	22.04	22.08
2511	AMEX	IHY	Mon, Mar 28, 2022	21.73	21.84	21.73	21.80
2510	AMEX	IHY	Fri, Mar 25, 2022	21.85	21.87	21.73	21.78
2509	AMEX	IHY	Thu, Mar 24, 2022	21.82	21.88	21.74	21.83
2508	AMEX	IHY	Wed, Mar 23, 2022	21.78	21.86	21.75	21.78
2507	AMEX	IHY	Tue, Mar 22, 2022	21.78	21.84	21.76	21.82
2506	AMEX	IHY	Mon, Mar 21, 2022	21.88	21.88	21.77	21.78
2505	AMEX	IHY	Fri, Mar 18, 2022	21.79	21.90	21.78	21.85
2504	AMEX	IHY	Thu, Mar 17, 2022	21.74	21.91	21.74	21.91
2503	AMEX	IHY	Wed, Mar 16, 2022	21.44	21.72	21.44	21.71
2502	AMEX	IHY	Tue, Mar 15, 2022	21.38	21.43	21.34	21.37
2501	AMEX	IHY	Mon, Mar 14, 2022	21.44	21.49	21.39	21.42
2500	AMEX	IHY	Fri, Mar 11, 2022	21.63	21.63	21.41	21.45
2499	AMEX	IHY	Thu, Mar 10, 2022	21.60	21.69	21.59	21.63
2498	AMEX	IHY	Wed, Mar 9, 2022	21.73	21.86	21.69	21.82
2497	AMEX	IHY	Tue, Mar 8, 2022	21.51	21.62	21.39	21.54
2496	AMEX	IHY	Mon, Mar 7, 2022	21.65	21.69	21.35	21.42
2495	AMEX	IHY	Fri, Mar 4, 2022	21.82	21.82	21.61	21.65
2494	AMEX	IHY	Thu, Mar 3, 2022	22.13	22.13	22.00	22.04
2493	AMEX	IHY	Wed, Mar 2, 2022	22.20	22.30	22.07	22.20
2492	AMEX	IHY	Tue, Mar 1, 2022	22.22	22.30	22.10	22.19
2491	AMEX	IHY	Mon, Feb 28, 2022	22.34	22.59	22.34	22.35
2490	AMEX	IHY	Fri, Feb 25, 2022	22.65	22.76	22.60	22.68
2489	AMEX	IHY	Thu, Feb 24, 2022	22.38	22.59	22.24	22.59
2488	AMEX	IHY	Wed, Feb 23, 2022	22.91	22.91	22.68	22.68
2487	AMEX	IHY	Tue, Feb 22, 2022	22.91	22.91	22.75	22.77
2486	AMEX	IHY	Fri, Feb 18, 2022	23.03	23.03	22.88	22.98
2485	AMEX	IHY	Thu, Feb 17, 2022	23.01	23.05	22.96	23.04
2484	AMEX	IHY	Wed, Feb 16, 2022	23.02	23.02	22.99	23.01
2483	AMEX	IHY	Tue, Feb 15, 2022	23.06	23.06	22.95	23.02
2482	AMEX	IHY	Mon, Feb 14, 2022	22.98	22.98	22.83	22.83
2481	AMEX	IHY	Fri, Feb 11, 2022	23.17	23.17	22.90	22.90
2480	AMEX	IHY	Thu, Feb 10, 2022	23.18	23.31	23.15	23.18
2479	AMEX	IHY	Wed, Feb 9, 2022	23.26	23.34	23.24	23.29
2478	AMEX	IHY	Tue, Feb 8, 2022	23.24	23.24	23.09	23.19
2477	AMEX	IHY	Mon, Feb 7, 2022	23.25	23.25	23.08	23.15
2476	AMEX	IHY	Fri, Feb 4, 2022	23.28	23.33	23.23	23.29
2475	AMEX	IHY	Thu, Feb 3, 2022	23.37	23.47	23.37	23.42
2474	AMEX	IHY	Wed, Feb 2, 2022	23.52	23.52	23.43	23.50
2473	AMEX	IHY	Tue, Feb 1, 2022	23.39	23.40	23.32	23.38
2472	AMEX	IHY	Mon, Jan 31, 2022	23.25	23.37	23.25	23.27
2471	AMEX	IHY	Fri, Jan 28, 2022	23.28	23.31	23.23	23.31
2470	AMEX	IHY	Thu, Jan 27, 2022	23.50	23.50	23.32	23.35
2469	AMEX	IHY	Wed, Jan 26, 2022	23.65	23.67	23.45	23.45
2468	AMEX	IHY	Tue, Jan 25, 2022	23.57	23.59	23.51	23.58
2467	AMEX	IHY	Mon, Jan 24, 2022	23.57	23.61	23.48	23.61
2466	AMEX	IHY	Fri, Jan 21, 2022	23.64	23.71	23.63	23.68
2465	AMEX	IHY	Thu, Jan 20, 2022	23.62	23.72	23.62	23.63
2464	AMEX	IHY	Wed, Jan 19, 2022	23.59	23.68	23.59	23.64
2463	AMEX	IHY	Tue, Jan 18, 2022	23.56	23.56	23.43	23.43
2462	AMEX	IHY	Fri, Jan 14, 2022	23.76	23.77	23.65	23.71
2461	AMEX	IHY	Thu, Jan 13, 2022	23.85	23.89	23.77	23.79
2460	AMEX	IHY	Wed, Jan 12, 2022	23.86	23.89	23.83	23.86
2459	AMEX	IHY	Tue, Jan 11, 2022	23.73	23.84	23.73	23.83
2458	AMEX	IHY	Mon, Jan 10, 2022	23.79	23.82	23.70	23.76
2457	AMEX	IHY	Fri, Jan 7, 2022	23.90	23.90	23.83	23.86
2456	AMEX	IHY	Thu, Jan 6, 2022	23.89	23.91	23.83	23.86
2455	AMEX	IHY	Wed, Jan 5, 2022	23.95	24.03	23.91	23.91
2454	AMEX	IHY	Tue, Jan 4, 2022	23.89	24.01	23.89	23.97
2453	AMEX	IHY	Mon, Jan 3, 2022	24.10	24.10	23.96	23.98
2452	AMEX	IHY	Fri, Dec 31, 2021	24.06	24.14	24.06	24.14
2451	AMEX	IHY	Thu, Dec 30, 2021	24.10	24.12	24.05	24.07
2450	AMEX	IHY	Wed, Dec 29, 2021	24.00	24.11	24.00	24.06
2449	AMEX	IHY	Tue, Dec 28, 2021	24.10	24.17	24.10	24.03
2448	AMEX	IHY	Mon, Dec 27, 2021	24.06	24.15	24.06	24.14
2447	AMEX	IHY	Thu, Dec 23, 2021	24.14	24.17	24.08	24.09
2446	AMEX	IHY	Wed, Dec 22, 2021	24.00	24.12	24.00	24.12
2445	AMEX	IHY	Tue, Dec 21, 2021	23.91	24.00	23.91	23.99
2444	AMEX	IHY	Mon, Dec 20, 2021	23.92	24.00	23.91	23.95
2443	AMEX	IHY	Fri, Dec 17, 2021	24.07	24.07	23.96	23.97
2442	AMEX	IHY	Thu, Dec 16, 2021	24.05	24.14	24.04	24.07
2441	AMEX	IHY	Wed, Dec 15, 2021	23.96	24.05	23.93	24.05
2440	AMEX	IHY	Tue, Dec 14, 2021	24.11	24.12	23.98	24.06
2439	AMEX	IHY	Mon, Dec 13, 2021	24.11	24.14	24.08	24.13
2438	AMEX	IHY	Fri, Dec 10, 2021	24.07	24.15	24.06	24.09
2437	AMEX	IHY	Thu, Dec 9, 2021	24.04	24.11	24.04	24.07
2436	AMEX	IHY	Wed, Dec 8, 2021	24.06	24.14	24.02	24.08
2435	AMEX	IHY	Tue, Dec 7, 2021	23.93	24.06	23.93	24.05
2434	AMEX	IHY	Mon, Dec 6, 2021	23.85	23.90	23.85	23.90
2433	AMEX	IHY	Fri, Dec 3, 2021	23.93	23.93	23.82	23.90
2432	AMEX	IHY	Thu, Dec 2, 2021	23.92	23.96	23.88	23.93
2431	AMEX	IHY	Wed, Dec 1, 2021	23.97	23.98	23.81	23.85
2430	AMEX	IHY	Tue, Nov 30, 2021	24.03	24.07	23.84	23.82
2429	AMEX	IHY	Mon, Nov 29, 2021	23.91	23.96	23.84	23.95
2428	AMEX	IHY	Fri, Nov 26, 2021	23.94	23.94	23.79	23.79
2427	AMEX	IHY	Wed, Nov 24, 2021	24.02	24.03	23.88	23.96
2426	AMEX	IHY	Tue, Nov 23, 2021	24.03	24.11	24.02	24.05
2425	AMEX	IHY	Mon, Nov 22, 2021	24.14	24.21	24.07	24.13
2424	AMEX	IHY	Fri, Nov 19, 2021	24.23	24.29	24.18	24.25
2423	AMEX	IHY	Thu, Nov 18, 2021	24.28	24.29	24.23	24.25
2422	AMEX	IHY	Wed, Nov 17, 2021	24.17	24.24	24.13	24.15
2421	AMEX	IHY	Tue, Nov 16, 2021	24.25	24.27	24.18	24.20
2420	AMEX	IHY	Mon, Nov 15, 2021	24.38	24.39	24.23	24.25
2419	AMEX	IHY	Fri, Nov 12, 2021	24.28	24.36	24.28	24.35
2418	AMEX	IHY	Thu, Nov 11, 2021	24.19	24.28	24.16	24.17
2417	AMEX	IHY	Wed, Nov 10, 2021	24.27	24.35	24.08	24.09
2416	AMEX	IHY	Tue, Nov 9, 2021	24.35	24.44	24.32	24.37
2415	AMEX	IHY	Mon, Nov 8, 2021	24.40	24.44	24.35	24.42
2414	AMEX	IHY	Fri, Nov 5, 2021	24.40	24.41	24.33	24.40
2413	AMEX	IHY	Thu, Nov 4, 2021	24.39	24.40	24.32	24.36
2412	AMEX	IHY	Wed, Nov 3, 2021	24.38	24.40	24.34	24.40
2411	AMEX	IHY	Tue, Nov 2, 2021	24.40	24.41	24.30	24.37
2410	AMEX	IHY	Mon, Nov 1, 2021	24.33	24.37	24.30	24.37
2409	AMEX	IHY	Fri, Oct 29, 2021	24.59	24.60	24.47	24.38
2408	AMEX	IHY	Thu, Oct 28, 2021	24.67	24.67	24.63	24.63
2407	AMEX	IHY	Wed, Oct 27, 2021	24.64	24.69	24.61	24.66
2406	AMEX	IHY	Tue, Oct 26, 2021	24.61	24.67	24.58	24.60
2405	AMEX	IHY	Mon, Oct 25, 2021	24.63	24.64	24.58	24.60
2404	AMEX	IHY	Fri, Oct 22, 2021	24.67	24.70	24.59	24.61
2403	AMEX	IHY	Thu, Oct 21, 2021	24.65	24.71	24.59	24.65
2402	AMEX	IHY	Wed, Oct 20, 2021	24.67	24.75	24.67	24.72
2401	AMEX	IHY	Tue, Oct 19, 2021	24.69	24.73	24.67	24.72
2400	AMEX	IHY	Mon, Oct 18, 2021	24.60	24.60	24.58	24.60
2399	AMEX	IHY	Fri, Oct 15, 2021	24.49	24.63	24.49	24.54
2398	AMEX	IHY	Thu, Oct 14, 2021	24.46	24.60	24.46	24.53
2397	AMEX	IHY	Wed, Oct 13, 2021	24.43	24.43	24.41	24.43
2396	AMEX	IHY	Tue, Oct 12, 2021	24.36	24.41	24.35	24.35
2395	AMEX	IHY	Mon, Oct 11, 2021	24.38	24.47	24.37	24.37
2394	AMEX	IHY	Fri, Oct 8, 2021	24.61	24.61	24.50	24.56
2393	AMEX	IHY	Thu, Oct 7, 2021	24.61	24.67	24.58	24.62
2392	AMEX	IHY	Wed, Oct 6, 2021	24.53	24.65	24.53	24.59
2391	AMEX	IHY	Tue, Oct 5, 2021	24.75	24.76	24.68	24.74
2390	AMEX	IHY	Mon, Oct 4, 2021	24.83	24.90	24.78	24.82
2389	AMEX	IHY	Fri, Oct 1, 2021	24.84	24.91	24.82	24.88
2388	AMEX	IHY	Thu, Sep 30, 2021	24.92	24.92	24.87	24.78
2387	AMEX	IHY	Wed, Sep 29, 2021	25.05	25.05	24.91	24.92
2386	AMEX	IHY	Tue, Sep 28, 2021	24.99	25.06	24.96	24.98
2385	AMEX	IHY	Mon, Sep 27, 2021	25.09	25.12	25.07	25.10
2384	AMEX	IHY	Fri, Sep 24, 2021	25.22	25.22	25.17	25.21
2383	AMEX	IHY	Thu, Sep 23, 2021	25.28	25.31	25.20	25.24
2382	AMEX	IHY	Wed, Sep 22, 2021	25.26	25.29	25.18	25.21
2381	AMEX	IHY	Tue, Sep 21, 2021	25.17	25.23	25.15	25.16
2380	AMEX	IHY	Mon, Sep 20, 2021	25.17	25.21	25.09	25.16
2379	AMEX	IHY	Fri, Sep 17, 2021	25.37	25.37	25.26	25.28
2378	AMEX	IHY	Thu, Sep 16, 2021	25.42	25.42	25.34	25.34
2377	AMEX	IHY	Wed, Sep 15, 2021	25.51	25.51	25.48	25.48
2376	AMEX	IHY	Tue, Sep 14, 2021	25.53	25.53	25.45	25.50
2375	AMEX	IHY	Mon, Sep 13, 2021	25.40	25.48	25.39	25.45
2374	AMEX	IHY	Fri, Sep 10, 2021	25.46	25.48	25.40	25.44
2373	AMEX	IHY	Thu, Sep 9, 2021	25.38	25.46	25.38	25.43
2372	AMEX	IHY	Wed, Sep 8, 2021	25.44	25.44	25.36	25.43
2371	AMEX	IHY	Tue, Sep 7, 2021	25.40	25.45	25.40	25.43
2370	AMEX	IHY	Fri, Sep 3, 2021	25.46	25.48	25.43	25.46
2369	AMEX	IHY	Thu, Sep 2, 2021	25.48	25.54	25.42	25.50
2368	AMEX	IHY	Wed, Sep 1, 2021	25.48	25.49	25.45	25.46
2367	AMEX	IHY	Tue, Aug 31, 2021	25.49	25.57	25.49	25.48
2366	AMEX	IHY	Mon, Aug 30, 2021	25.50	25.55	25.45	25.54
2365	AMEX	IHY	Fri, Aug 27, 2021	25.44	25.53	25.44	25.50
2364	AMEX	IHY	Thu, Aug 26, 2021	25.47	25.47	25.37	25.38
2363	AMEX	IHY	Wed, Aug 25, 2021	25.38	25.45	25.38	25.44
2362	AMEX	IHY	Tue, Aug 24, 2021	25.32	25.44	25.32	25.40
2361	AMEX	IHY	Mon, Aug 23, 2021	25.30	25.40	25.30	25.37
2360	AMEX	IHY	Fri, Aug 20, 2021	25.36	25.36	25.27	25.32
2359	AMEX	IHY	Thu, Aug 19, 2021	25.32	25.34	25.26	25.32
2358	AMEX	IHY	Wed, Aug 18, 2021	25.41	25.41	25.29	25.30
2357	AMEX	IHY	Tue, Aug 17, 2021	25.36	25.39	25.32	25.36
2356	AMEX	IHY	Mon, Aug 16, 2021	25.46	25.52	25.42	25.46
2355	AMEX	IHY	Fri, Aug 13, 2021	25.43	25.54	25.43	25.53
2354	AMEX	IHY	Thu, Aug 12, 2021	25.47	25.47	25.39	25.42
2353	AMEX	IHY	Wed, Aug 11, 2021	25.44	25.46	25.33	25.46
2352	AMEX	IHY	Tue, Aug 10, 2021	25.36	25.36	25.33	25.34
2351	AMEX	IHY	Mon, Aug 9, 2021	25.35	25.40	25.34	25.36
2350	AMEX	IHY	Fri, Aug 6, 2021	25.47	25.48	25.36	25.37
2349	AMEX	IHY	Thu, Aug 5, 2021	25.50	25.53	25.50	25.52
2348	AMEX	IHY	Wed, Aug 4, 2021	25.59	25.59	25.43	25.49
2347	AMEX	IHY	Tue, Aug 3, 2021	25.55	25.55	25.45	25.49
2346	AMEX	IHY	Mon, Aug 2, 2021	25.51	25.52	25.39	25.44
2345	AMEX	IHY	Fri, Jul 30, 2021	25.59	25.59	25.49	25.44
2344	AMEX	IHY	Thu, Jul 29, 2021	25.53	25.61	25.50	25.52
2343	AMEX	IHY	Wed, Jul 28, 2021	25.48	25.53	25.43	25.53
2342	AMEX	IHY	Tue, Jul 27, 2021	25.56	25.56	25.51	25.53
2341	AMEX	IHY	Mon, Jul 26, 2021	25.62	25.62	25.54	25.59
2340	AMEX	IHY	Fri, Jul 23, 2021	25.47	25.60	25.47	25.59
2339	AMEX	IHY	Thu, Jul 22, 2021	25.55	25.59	25.50	25.50
2338	AMEX	IHY	Wed, Jul 21, 2021	25.51	25.58	25.49	25.54
2337	AMEX	IHY	Tue, Jul 20, 2021	25.45	25.56	25.45	25.50
2336	AMEX	IHY	Mon, Jul 19, 2021	25.61	25.61	25.47	25.52
2335	AMEX	IHY	Fri, Jul 16, 2021	25.69	25.69	25.57	25.62
2334	AMEX	IHY	Thu, Jul 15, 2021	25.68	25.68	25.59	25.59
2333	AMEX	IHY	Wed, Jul 14, 2021	25.61	25.64	25.59	25.59
2332	AMEX	IHY	Tue, Jul 13, 2021	25.62	25.65	25.58	25.58
2331	AMEX	IHY	Mon, Jul 12, 2021	25.72	25.72	25.61	25.62
2330	AMEX	IHY	Fri, Jul 9, 2021	25.62	25.70	25.60	25.63
2329	AMEX	IHY	Thu, Jul 8, 2021	25.64	25.65	25.55	25.65
2328	AMEX	IHY	Wed, Jul 7, 2021	25.63	25.66	25.55	25.57
2327	AMEX	IHY	Tue, Jul 6, 2021	25.61	25.63	25.52	25.56
2326	AMEX	IHY	Fri, Jul 2, 2021	25.68	25.68	25.58	25.64
2325	AMEX	IHY	Thu, Jul 1, 2021	25.69	25.69	25.58	25.62
2324	AMEX	IHY	Wed, Jun 30, 2021	25.70	25.78	25.66	25.70
2323	AMEX	IHY	Tue, Jun 29, 2021	25.76	25.83	25.71	25.79
2322	AMEX	IHY	Mon, Jun 28, 2021	25.81	25.81	25.73	25.79
2321	AMEX	IHY	Fri, Jun 25, 2021	25.87	25.87	25.74	25.75
2320	AMEX	IHY	Thu, Jun 24, 2021	25.84	25.84	25.75	25.80
2319	AMEX	IHY	Wed, Jun 23, 2021	25.74	25.83	25.74	25.80
2318	AMEX	IHY	Tue, Jun 22, 2021	25.78	25.84	25.69	25.81
2317	AMEX	IHY	Mon, Jun 21, 2021	25.78	25.79	25.72	25.76
2316	AMEX	IHY	Fri, Jun 18, 2021	25.78	25.78	25.65	25.71
2315	AMEX	IHY	Thu, Jun 17, 2021	25.79	25.85	25.71	25.71
2314	AMEX	IHY	Wed, Jun 16, 2021	25.93	26.03	25.80	25.80
2313	AMEX	IHY	Tue, Jun 15, 2021	26.01	26.01	25.89	25.94
2312	AMEX	IHY	Mon, Jun 14, 2021	26.03	26.04	25.82	25.92
2311	AMEX	IHY	Fri, Jun 11, 2021	26.03	26.05	25.98	26.00
2310	AMEX	IHY	Thu, Jun 10, 2021	25.96	26.08	25.96	26.00
2309	AMEX	IHY	Wed, Jun 9, 2021	26.00	26.10	25.96	26.05
2308	AMEX	IHY	Tue, Jun 8, 2021	26.05	26.05	25.95	26.04
2307	AMEX	IHY	Mon, Jun 7, 2021	26.01	26.04	25.94	26.03
2306	AMEX	IHY	Fri, Jun 4, 2021	25.91	25.96	25.91	25.92
2305	AMEX	IHY	Thu, Jun 3, 2021	25.99	25.99	25.83	25.83
2304	AMEX	IHY	Wed, Jun 2, 2021	25.93	26.02	25.93	25.98
2303	AMEX	IHY	Tue, Jun 1, 2021	26.00	26.06	25.92	25.92
2302	AMEX	IHY	Fri, May 28, 2021	25.96	26.09	25.95	25.99
2301	AMEX	IHY	Thu, May 27, 2021	26.07	26.08	25.97	26.03
2300	AMEX	IHY	Wed, May 26, 2021	26.05	26.10	25.96	25.96
2299	AMEX	IHY	Tue, May 25, 2021	26.08	26.08	25.99	26.03
2298	AMEX	IHY	Mon, May 24, 2021	26.04	26.13	25.92	25.97
2297	AMEX	IHY	Fri, May 21, 2021	26.00	26.00	25.90	25.98
2296	AMEX	IHY	Thu, May 20, 2021	26.01	26.04	25.88	25.91
2295	AMEX	IHY	Wed, May 19, 2021	25.96	25.99	25.83	25.90
2294	AMEX	IHY	Tue, May 18, 2021	26.00	26.01	25.89	25.96
2293	AMEX	IHY	Mon, May 17, 2021	25.95	25.96	25.82	25.86
2292	AMEX	IHY	Fri, May 14, 2021	25.90	25.98	25.84	25.97
2291	AMEX	IHY	Thu, May 13, 2021	25.78	25.87	25.73	25.76
2290	AMEX	IHY	Wed, May 12, 2021	25.87	25.87	25.71	25.72
2289	AMEX	IHY	Tue, May 11, 2021	25.86	26.01	25.85	25.85
2288	AMEX	IHY	Mon, May 10, 2021	25.93	25.99	25.87	25.90
2287	AMEX	IHY	Fri, May 7, 2021	25.90	26.05	25.82	26.01
2286	AMEX	IHY	Thu, May 6, 2021	25.72	25.80	25.72	25.78
2285	AMEX	IHY	Wed, May 5, 2021	25.80	25.80	25.67	25.76
2284	AMEX	IHY	Tue, May 4, 2021	25.72	25.78	25.72	25.78
2283	AMEX	IHY	Mon, May 3, 2021	25.80	25.84	25.75	25.80
2282	AMEX	IHY	Fri, Apr 30, 2021	25.83	25.83	25.64	25.77
2281	AMEX	IHY	Thu, Apr 29, 2021	25.83	25.86	25.75	25.85
2280	AMEX	IHY	Wed, Apr 28, 2021	25.77	25.82	25.69	25.81
2279	AMEX	IHY	Tue, Apr 27, 2021	25.78	25.79	25.72	25.76
2278	AMEX	IHY	Mon, Apr 26, 2021	25.77	25.80	25.66	25.78
2277	AMEX	IHY	Fri, Apr 23, 2021	25.77	25.91	25.77	25.69
2276	AMEX	IHY	Thu, Apr 22, 2021	25.82	25.82	25.66	25.77
2275	AMEX	IHY	Wed, Apr 21, 2021	25.78	25.82	25.77	25.81
2274	AMEX	IHY	Tue, Apr 20, 2021	25.76	25.82	25.71	25.77
2273	AMEX	IHY	Mon, Apr 19, 2021	25.78	25.78	25.69	25.71
2272	AMEX	IHY	Fri, Apr 16, 2021	25.72	25.77	25.63	25.65
2271	AMEX	IHY	Thu, Apr 15, 2021	25.74	25.87	25.67	25.73
2270	AMEX	IHY	Wed, Apr 14, 2021	25.70	25.70	25.58	25.65
2269	AMEX	IHY	Tue, Apr 13, 2021	25.65	25.65	25.57	25.61
2268	AMEX	IHY	Mon, Apr 12, 2021	25.57	25.66	25.54	25.59
2267	AMEX	IHY	Fri, Apr 9, 2021	25.60	25.64	25.60	25.62
2266	AMEX	IHY	Thu, Apr 8, 2021	25.63	25.66	25.59	25.65
2265	AMEX	IHY	Wed, Apr 7, 2021	25.67	25.68	25.52	25.57
2264	AMEX	IHY	Tue, Apr 6, 2021	25.59	25.61	25.47	25.55
2263	AMEX	IHY	Mon, Apr 5, 2021	25.52	25.59	25.43	25.59
2262	AMEX	IHY	Thu, Apr 1, 2021	25.41	25.53	25.36	25.40
2261	AMEX	IHY	Wed, Mar 31, 2021	25.55	25.56	25.50	25.43
2260	AMEX	IHY	Tue, Mar 30, 2021	25.40	25.51	25.40	25.51
2259	AMEX	IHY	Mon, Mar 29, 2021	25.55	25.56	25.44	25.50
2258	AMEX	IHY	Fri, Mar 26, 2021	25.56	25.57	25.50	25.53
2257	AMEX	IHY	Thu, Mar 25, 2021	25.64	25.64	25.45	25.54
2256	AMEX	IHY	Wed, Mar 24, 2021	25.56	25.60	25.45	25.45
2255	AMEX	IHY	Tue, Mar 23, 2021	25.65	25.65	25.52	25.56
2254	AMEX	IHY	Mon, Mar 22, 2021	25.56	25.64	25.55	25.64
2253	AMEX	IHY	Fri, Mar 19, 2021	25.56	25.65	25.50	25.63
2252	AMEX	IHY	Thu, Mar 18, 2021	25.64	25.64	25.55	25.59
2251	AMEX	IHY	Wed, Mar 17, 2021	25.65	25.71	25.55	25.67
2250	AMEX	IHY	Tue, Mar 16, 2021	25.64	25.69	25.57	25.66
2249	AMEX	IHY	Mon, Mar 15, 2021	25.55	25.64	25.53	25.64
2248	AMEX	IHY	Fri, Mar 12, 2021	25.68	25.68	25.55	25.63
2247	AMEX	IHY	Thu, Mar 11, 2021	25.68	25.68	25.59	25.68
2246	AMEX	IHY	Wed, Mar 10, 2021	25.47	25.55	25.47	25.54
2245	AMEX	IHY	Tue, Mar 9, 2021	25.44	25.50	25.43	25.44
2244	AMEX	IHY	Mon, Mar 8, 2021	25.53	25.53	25.39	25.43
2243	AMEX	IHY	Fri, Mar 5, 2021	25.64	25.67	25.54	25.67
2242	AMEX	IHY	Thu, Mar 4, 2021	25.78	25.78	25.60	25.65
2241	AMEX	IHY	Wed, Mar 3, 2021	25.78	25.78	25.69	25.75
2240	AMEX	IHY	Tue, Mar 2, 2021	25.76	25.79	25.73	25.73
2239	AMEX	IHY	Mon, Mar 1, 2021	25.71	25.76	25.70	25.71
2238	AMEX	IHY	Fri, Feb 26, 2021	25.91	25.91	25.73	25.74
2237	AMEX	IHY	Thu, Feb 25, 2021	25.95	26.03	25.82	25.83
2236	AMEX	IHY	Wed, Feb 24, 2021	25.96	25.97	25.87	25.95
2235	AMEX	IHY	Tue, Feb 23, 2021	25.96	25.97	25.88	25.96
2234	AMEX	IHY	Mon, Feb 22, 2021	25.98	25.98	25.88	25.95
2233	AMEX	IHY	Fri, Feb 19, 2021	25.95	25.99	25.92	25.97
2232	AMEX	IHY	Thu, Feb 18, 2021	25.88	25.90	25.86	25.90
2231	AMEX	IHY	Wed, Feb 17, 2021	25.92	25.92	25.86	25.90
2230	AMEX	IHY	Tue, Feb 16, 2021	25.89	25.95	25.89	25.91
2229	AMEX	IHY	Fri, Feb 12, 2021	25.96	25.99	25.89	25.93
2228	AMEX	IHY	Thu, Feb 11, 2021	25.92	25.95	25.92	25.94
2227	AMEX	IHY	Wed, Feb 10, 2021	25.94	25.96	25.89	25.92
2226	AMEX	IHY	Tue, Feb 9, 2021	25.87	25.94	25.86	25.91
2225	AMEX	IHY	Mon, Feb 8, 2021	25.90	25.90	25.84	25.89
2224	AMEX	IHY	Fri, Feb 5, 2021	25.92	25.92	25.85	25.89
2223	AMEX	IHY	Thu, Feb 4, 2021	25.85	25.85	25.74	25.84
2222	AMEX	IHY	Wed, Feb 3, 2021	25.80	25.81	25.74	25.78
2221	AMEX	IHY	Tue, Feb 2, 2021	25.72	25.87	25.72	25.77
2220	AMEX	IHY	Mon, Feb 1, 2021	25.67	25.79	25.67	25.73
2219	AMEX	IHY	Fri, Jan 29, 2021	25.80	25.92	25.74	25.66
2218	AMEX	IHY	Thu, Jan 28, 2021	25.88	25.90	25.81	25.89
2217	AMEX	IHY	Wed, Jan 27, 2021	25.85	25.91	25.77	25.82
2216	AMEX	IHY	Tue, Jan 26, 2021	25.96	25.98	25.90	25.94
2215	AMEX	IHY	Mon, Jan 25, 2021	25.91	25.94	25.86	25.94
2214	AMEX	IHY	Fri, Jan 22, 2021	25.91	25.96	25.86	25.96
2213	AMEX	IHY	Thu, Jan 21, 2021	25.96	25.96	25.84	25.90
2212	AMEX	IHY	Wed, Jan 20, 2021	25.88	25.88	25.80	25.88
2211	AMEX	IHY	Tue, Jan 19, 2021	25.80	25.87	25.76	25.86
2210	AMEX	IHY	Fri, Jan 15, 2021	25.81	25.84	25.80	25.80
2209	AMEX	IHY	Thu, Jan 14, 2021	25.87	25.91	25.82	25.87
2208	AMEX	IHY	Wed, Jan 13, 2021	25.88	25.95	25.82	25.87
2207	AMEX	IHY	Tue, Jan 12, 2021	25.85	25.92	25.80	25.91
2206	AMEX	IHY	Mon, Jan 11, 2021	25.90	25.90	25.86	25.88
2205	AMEX	IHY	Fri, Jan 8, 2021	25.96	26.08	25.96	25.99
2204	AMEX	IHY	Thu, Jan 7, 2021	26.02	26.06	26.01	26.02
2203	AMEX	IHY	Wed, Jan 6, 2021	25.99	26.05	25.98	26.05
2202	AMEX	IHY	Tue, Jan 5, 2021	26.03	26.03	25.93	26.01
2201	AMEX	IHY	Mon, Jan 4, 2021	26.02	26.11	25.87	26.10
2200	AMEX	IHY	Thu, Dec 31, 2020	26.00	26.01	25.94	25.94
2199	AMEX	IHY	Wed, Dec 30, 2020	26.02	26.02	25.96	25.99
2198	AMEX	IHY	Tue, Dec 29, 2020	25.95	25.98	25.84	25.95
2197	AMEX	IHY	Mon, Dec 28, 2020	26.01	26.01	25.90	25.86
2196	AMEX	IHY	Thu, Dec 24, 2020	25.97	26.01	25.96	25.99
2195	AMEX	IHY	Wed, Dec 23, 2020	25.96	25.97	25.88	25.96
2194	AMEX	IHY	Tue, Dec 22, 2020	25.87	25.91	25.86	25.87
2193	AMEX	IHY	Mon, Dec 21, 2020	25.76	25.86	25.76	25.85
2192	AMEX	IHY	Fri, Dec 18, 2020	26.02	26.02	25.93	25.97
2191	AMEX	IHY	Thu, Dec 17, 2020	25.99	26.02	25.89	25.98
2190	AMEX	IHY	Wed, Dec 16, 2020	25.82	25.92	25.80	25.92
2189	AMEX	IHY	Tue, Dec 15, 2020	25.81	25.81	25.77	25.79
2188	AMEX	IHY	Mon, Dec 14, 2020	25.81	25.81	25.74	25.76
2187	AMEX	IHY	Fri, Dec 11, 2020	25.72	25.72	25.60	25.66
2186	AMEX	IHY	Thu, Dec 10, 2020	25.60	25.82	25.60	25.73
2185	AMEX	IHY	Wed, Dec 9, 2020	25.76	25.76	25.64	25.65
2184	AMEX	IHY	Tue, Dec 8, 2020	25.62	25.74	25.62	25.69
2183	AMEX	IHY	Mon, Dec 7, 2020	25.65	25.70	25.64	25.64
2182	AMEX	IHY	Fri, Dec 4, 2020	25.66	25.78	25.66	25.71
2181	AMEX	IHY	Thu, Dec 3, 2020	25.73	25.77	25.62	25.62
2180	AMEX	IHY	Wed, Dec 2, 2020	25.49	25.60	25.49	25.54
2179	AMEX	IHY	Tue, Dec 1, 2020	25.50	25.60	25.49	25.58
2178	AMEX	IHY	Mon, Nov 30, 2020	25.46	25.47	25.35	25.25
2177	AMEX	IHY	Fri, Nov 27, 2020	25.48	25.48	25.31	25.36
2176	AMEX	IHY	Wed, Nov 25, 2020	25.31	25.44	25.29	25.41
2175	AMEX	IHY	Tue, Nov 24, 2020	25.30	25.30	25.26	25.28
2174	AMEX	IHY	Mon, Nov 23, 2020	25.19	25.26	25.07	25.15
2173	AMEX	IHY	Fri, Nov 20, 2020	25.11	25.20	25.11	25.13
2172	AMEX	IHY	Thu, Nov 19, 2020	25.15	25.21	25.10	25.21
2171	AMEX	IHY	Wed, Nov 18, 2020	25.10	25.15	25.09	25.14
2170	AMEX	IHY	Tue, Nov 17, 2020	25.06	25.15	25.02	25.07
2169	AMEX	IHY	Mon, Nov 16, 2020	25.05	25.13	25.02	25.10
2168	AMEX	IHY	Fri, Nov 13, 2020	24.98	25.01	24.92	24.98
2167	AMEX	IHY	Thu, Nov 12, 2020	25.02	25.02	24.90	24.96
2166	AMEX	IHY	Wed, Nov 11, 2020	24.95	25.01	24.93	24.93
2165	AMEX	IHY	Tue, Nov 10, 2020	25.00	25.06	24.91	25.03
2164	AMEX	IHY	Mon, Nov 9, 2020	25.09	25.10	24.85	24.85
2163	AMEX	IHY	Fri, Nov 6, 2020	24.81	24.84	24.78	24.84
2162	AMEX	IHY	Thu, Nov 5, 2020	24.76	24.79	24.71	24.79
2161	AMEX	IHY	Wed, Nov 4, 2020	24.51	24.61	24.48	24.59
2160	AMEX	IHY	Tue, Nov 3, 2020	24.36	24.44	24.27	24.39
2159	AMEX	IHY	Mon, Nov 2, 2020	24.30	24.40	24.22	24.36
2158	AMEX	IHY	Fri, Oct 30, 2020	24.36	24.39	24.23	24.13
2157	AMEX	IHY	Thu, Oct 29, 2020	24.31	24.45	24.31	24.43
2156	AMEX	IHY	Wed, Oct 28, 2020	24.48	24.51	24.30	24.30
2155	AMEX	IHY	Tue, Oct 27, 2020	24.64	24.65	24.60	24.61
2154	AMEX	IHY	Mon, Oct 26, 2020	24.65	24.66	24.60	24.65
2153	AMEX	IHY	Fri, Oct 23, 2020	24.63	24.75	24.63	24.75
2152	AMEX	IHY	Thu, Oct 22, 2020	24.64	24.64	24.60	24.64
2151	AMEX	IHY	Wed, Oct 21, 2020	24.72	24.72	24.57	24.58
2150	AMEX	IHY	Tue, Oct 20, 2020	24.60	24.61	24.51	24.54
2149	AMEX	IHY	Mon, Oct 19, 2020	24.55	24.66	24.43	24.43
2148	AMEX	IHY	Fri, Oct 16, 2020	24.47	24.56	24.46	24.47
2147	AMEX	IHY	Thu, Oct 15, 2020	24.47	24.52	24.37	24.49
2146	AMEX	IHY	Wed, Oct 14, 2020	24.65	24.66	24.54	24.66
2145	AMEX	IHY	Tue, Oct 13, 2020	24.71	24.71	24.60	24.60
2144	AMEX	IHY	Mon, Oct 12, 2020	24.74	24.74	24.68	24.70
2143	AMEX	IHY	Fri, Oct 9, 2020	24.68	24.72	24.65	24.71
2142	AMEX	IHY	Thu, Oct 8, 2020	24.58	24.66	24.54	24.63
2141	AMEX	IHY	Wed, Oct 7, 2020	24.60	24.60	24.51	24.51
2140	AMEX	IHY	Tue, Oct 6, 2020	24.52	24.54	24.47	24.48
2139	AMEX	IHY	Mon, Oct 5, 2020	24.36	24.49	24.36	24.43
2138	AMEX	IHY	Fri, Oct 2, 2020	24.30	24.30	24.25	24.27
2137	AMEX	IHY	Thu, Oct 1, 2020	24.41	24.44	24.31	24.35
2136	AMEX	IHY	Wed, Sep 30, 2020	24.33	24.44	24.33	24.34
2135	AMEX	IHY	Tue, Sep 29, 2020	24.29	24.35	24.28	24.32
2134	AMEX	IHY	Mon, Sep 28, 2020	24.21	24.25	24.17	24.20
2133	AMEX	IHY	Fri, Sep 25, 2020	24.12	24.18	24.10	24.16
2132	AMEX	IHY	Thu, Sep 24, 2020	24.28	24.30	24.28	24.30
2131	AMEX	IHY	Wed, Sep 23, 2020	24.43	24.47	24.30	24.35
2130	AMEX	IHY	Tue, Sep 22, 2020	24.50	24.55	24.42	24.43
2129	AMEX	IHY	Mon, Sep 21, 2020	24.67	24.67	24.50	24.51
2128	AMEX	IHY	Fri, Sep 18, 2020	24.80	24.84	24.80	24.81
2127	AMEX	IHY	Thu, Sep 17, 2020	24.82	24.82	24.76	24.81
2126	AMEX	IHY	Wed, Sep 16, 2020	24.86	24.88	24.76	24.83
2125	AMEX	IHY	Tue, Sep 15, 2020	24.81	24.86	24.77	24.86
2124	AMEX	IHY	Mon, Sep 14, 2020	24.76	24.86	24.76	24.85
2123	AMEX	IHY	Fri, Sep 11, 2020	24.82	24.82	24.75	24.75
2122	AMEX	IHY	Thu, Sep 10, 2020	24.83	24.90	24.77	24.77
2121	AMEX	IHY	Wed, Sep 9, 2020	24.82	24.88	24.75	24.85
2120	AMEX	IHY	Tue, Sep 8, 2020	24.77	24.79	24.66	24.79
2119	AMEX	IHY	Fri, Sep 4, 2020	24.90	24.91	24.85	24.88
2118	AMEX	IHY	Thu, Sep 3, 2020	25.00	25.00	24.87	24.94
2117	AMEX	IHY	Wed, Sep 2, 2020	24.98	25.01	24.90	25.01
2116	AMEX	IHY	Tue, Sep 1, 2020	24.87	25.04	24.86	24.92
2115	AMEX	IHY	Mon, Aug 31, 2020	25.00	25.02	24.95	24.91
2114	AMEX	IHY	Fri, Aug 28, 2020	24.88	24.99	24.85	24.99
2113	AMEX	IHY	Thu, Aug 27, 2020	24.92	24.92	24.83	24.83
2112	AMEX	IHY	Wed, Aug 26, 2020	24.87	24.90	24.83	24.83
2111	AMEX	IHY	Tue, Aug 25, 2020	24.89	24.91	24.83	24.83
2110	AMEX	IHY	Mon, Aug 24, 2020	24.79	24.83	24.78	24.78
2109	AMEX	IHY	Fri, Aug 21, 2020	24.80	24.80	24.78	24.79
2108	AMEX	IHY	Thu, Aug 20, 2020	24.74	24.74	24.68	24.70
2107	AMEX	IHY	Wed, Aug 19, 2020	24.90	24.90	24.60	24.60
2106	AMEX	IHY	Tue, Aug 18, 2020	24.83	24.96	24.83	24.84
2105	AMEX	IHY	Mon, Aug 17, 2020	24.80	24.81	24.70	24.81
2104	AMEX	IHY	Fri, Aug 14, 2020	24.70	24.80	24.70	24.72
2103	AMEX	IHY	Thu, Aug 13, 2020	24.76	24.82	24.76	24.77
2102	AMEX	IHY	Wed, Aug 12, 2020	24.71	24.86	24.69	24.81
2101	AMEX	IHY	Tue, Aug 11, 2020	24.68	24.80	24.60	24.60
2100	AMEX	IHY	Mon, Aug 10, 2020	24.64	24.76	24.62	24.62
2099	AMEX	IHY	Fri, Aug 7, 2020	24.75	24.76	24.62	24.62
2098	AMEX	IHY	Thu, Aug 6, 2020	24.77	24.85	24.73	24.73
2097	AMEX	IHY	Wed, Aug 5, 2020	24.77	24.80	24.65	24.65
2096	AMEX	IHY	Tue, Aug 4, 2020	24.55	24.73	24.54	24.54
2095	AMEX	IHY	Mon, Aug 3, 2020	24.54	24.67	24.47	24.51
2094	AMEX	IHY	Fri, Jul 31, 2020	24.66	24.68	24.51	24.41
2093	AMEX	IHY	Thu, Jul 30, 2020	24.50	24.70	24.50	24.57
2092	AMEX	IHY	Wed, Jul 29, 2020	24.59	24.70	24.55	24.56
2091	AMEX	IHY	Tue, Jul 28, 2020	24.57	24.61	24.42	24.42
2090	AMEX	IHY	Mon, Jul 27, 2020	24.48	24.62	24.47	24.62
2089	AMEX	IHY	Fri, Jul 24, 2020	24.38	24.52	24.34	24.47
2088	AMEX	IHY	Thu, Jul 23, 2020	24.36	24.50	24.36	24.46
2087	AMEX	IHY	Wed, Jul 22, 2020	24.43	24.48	24.33	24.36
2086	AMEX	IHY	Tue, Jul 21, 2020	24.19	24.37	24.19	24.31
2085	AMEX	IHY	Mon, Jul 20, 2020	24.11	24.19	24.08	24.13
2084	AMEX	IHY	Fri, Jul 17, 2020	24.07	24.09	24.00	24.03
2083	AMEX	IHY	Thu, Jul 16, 2020	23.95	24.07	23.93	23.95
2082	AMEX	IHY	Wed, Jul 15, 2020	24.03	24.13	23.92	23.94
2081	AMEX	IHY	Tue, Jul 14, 2020	23.87	23.92	23.79	23.79
2080	AMEX	IHY	Mon, Jul 13, 2020	23.91	24.03	23.69	23.80
2079	AMEX	IHY	Fri, Jul 10, 2020	23.87	23.88	23.78	23.88
2078	AMEX	IHY	Thu, Jul 9, 2020	23.89	23.91	23.68	23.74
2077	AMEX	IHY	Wed, Jul 8, 2020	23.86	23.91	23.76	23.81
2076	AMEX	IHY	Tue, Jul 7, 2020	23.90	23.93	23.73	23.73
2075	AMEX	IHY	Mon, Jul 6, 2020	23.91	23.94	23.90	23.94
2074	AMEX	IHY	Thu, Jul 2, 2020	23.75	23.89	23.69	23.72
2073	AMEX	IHY	Wed, Jul 1, 2020	23.57	23.77	23.57	23.76
2072	AMEX	IHY	Tue, Jun 30, 2020	23.53	23.72	23.53	23.63
2071	AMEX	IHY	Mon, Jun 29, 2020	23.57	23.67	23.53	23.55
2070	AMEX	IHY	Fri, Jun 26, 2020	23.58	23.68	23.58	23.65
2069	AMEX	IHY	Thu, Jun 25, 2020	23.65	23.72	23.61	23.68
2068	AMEX	IHY	Wed, Jun 24, 2020	23.74	23.80	23.66	23.72
2067	AMEX	IHY	Tue, Jun 23, 2020	23.91	23.97	23.84	23.88
2066	AMEX	IHY	Mon, Jun 22, 2020	23.68	23.84	23.68	23.72
2065	AMEX	IHY	Fri, Jun 19, 2020	23.74	23.88	23.70	23.75
2064	AMEX	IHY	Thu, Jun 18, 2020	23.83	23.86	23.76	23.86
2063	AMEX	IHY	Wed, Jun 17, 2020	23.92	23.92	23.76	23.80
2062	AMEX	IHY	Tue, Jun 16, 2020	23.90	24.09	23.87	23.87
2061	AMEX	IHY	Mon, Jun 15, 2020	23.44	23.77	23.44	23.66
2060	AMEX	IHY	Fri, Jun 12, 2020	23.63	23.75	23.50	23.60
2059	AMEX	IHY	Thu, Jun 11, 2020	23.81	23.81	23.38	23.40
2058	AMEX	IHY	Wed, Jun 10, 2020	23.90	23.98	23.89	23.92
2057	AMEX	IHY	Tue, Jun 9, 2020	24.03	24.03	23.77	23.87
2056	AMEX	IHY	Mon, Jun 8, 2020	24.17	24.29	24.16	24.28
2055	AMEX	IHY	Fri, Jun 5, 2020	24.10	24.10	24.01	24.01
2054	AMEX	IHY	Thu, Jun 4, 2020	23.74	23.80	23.74	23.78
2053	AMEX	IHY	Wed, Jun 3, 2020	23.50	23.71	23.50	23.67
2052	AMEX	IHY	Tue, Jun 2, 2020	23.25	23.49	23.25	23.33
2051	AMEX	IHY	Mon, Jun 1, 2020	23.10	23.24	23.10	23.16
2050	AMEX	IHY	Fri, May 29, 2020	23.17	23.28	23.10	23.05
2049	AMEX	IHY	Thu, May 28, 2020	23.09	23.19	23.05	23.11
2048	AMEX	IHY	Wed, May 27, 2020	23.06	23.10	22.95	23.00
2047	AMEX	IHY	Tue, May 26, 2020	22.83	22.95	22.80	22.82
2046	AMEX	IHY	Fri, May 22, 2020	22.81	22.81	22.70	22.70
2045	AMEX	IHY	Thu, May 21, 2020	22.77	22.92	22.73	22.73
2044	AMEX	IHY	Wed, May 20, 2020	22.75	22.85	22.72	22.72
2043	AMEX	IHY	Tue, May 19, 2020	22.45	22.56	22.40	22.40
2042	AMEX	IHY	Mon, May 18, 2020	22.06	22.53	22.06	22.53
2041	AMEX	IHY	Fri, May 15, 2020	22.00	22.00	21.85	21.86
2040	AMEX	IHY	Thu, May 14, 2020	21.81	21.97	21.81	21.96
2039	AMEX	IHY	Wed, May 13, 2020	22.08	22.09	21.88	21.91
2038	AMEX	IHY	Tue, May 12, 2020	21.99	22.11	21.94	21.98
2037	AMEX	IHY	Mon, May 11, 2020	22.00	22.00	21.89	21.90
2036	AMEX	IHY	Fri, May 8, 2020	21.81	21.97	21.81	21.86
2035	AMEX	IHY	Thu, May 7, 2020	21.76	21.86	21.75	21.76
2034	AMEX	IHY	Wed, May 6, 2020	21.69	21.76	21.57	21.58
2033	AMEX	IHY	Tue, May 5, 2020	21.77	21.85	21.68	21.71
2032	AMEX	IHY	Mon, May 4, 2020	21.68	21.75	21.66	21.72
2031	AMEX	IHY	Fri, May 1, 2020	21.72	21.80	21.61	21.63
2030	AMEX	IHY	Thu, Apr 30, 2020	21.73	21.98	21.68	21.78
2029	AMEX	IHY	Wed, Apr 29, 2020	21.75	22.00	21.72	22.00
2028	AMEX	IHY	Tue, Apr 28, 2020	21.63	21.75	21.61	21.65
2027	AMEX	IHY	Mon, Apr 27, 2020	21.98	21.98	21.58	21.63
2026	AMEX	IHY	Fri, Apr 24, 2020	21.64	21.80	21.64	21.75
2025	AMEX	IHY	Thu, Apr 23, 2020	21.93	21.93	21.40	21.62
2024	AMEX	IHY	Wed, Apr 22, 2020	21.93	21.93	21.64	21.87
2023	AMEX	IHY	Tue, Apr 21, 2020	21.89	21.90	21.73	21.81
2022	AMEX	IHY	Mon, Apr 20, 2020	22.13	22.15	21.93	22.04
2021	AMEX	IHY	Fri, Apr 17, 2020	22.14	22.14	21.86	22.08
2020	AMEX	IHY	Thu, Apr 16, 2020	21.85	21.98	21.77	21.98
2019	AMEX	IHY	Wed, Apr 15, 2020	21.85	21.96	21.76	21.85
2018	AMEX	IHY	Tue, Apr 14, 2020	22.04	22.10	21.85	22.06
2017	AMEX	IHY	Mon, Apr 13, 2020	21.53	21.85	21.50	21.78
2016	AMEX	IHY	Thu, Apr 9, 2020	21.42	21.86	21.42	21.80
2015	AMEX	IHY	Wed, Apr 8, 2020	21.05	21.19	20.98	20.99
2014	AMEX	IHY	Tue, Apr 7, 2020	21.13	21.15	20.86	20.95
2013	AMEX	IHY	Mon, Apr 6, 2020	20.65	20.94	20.65	20.71
2012	AMEX	IHY	Fri, Apr 3, 2020	20.67	20.84	20.39	20.56
2011	AMEX	IHY	Thu, Apr 2, 2020	20.44	21.04	20.44	20.84
2010	AMEX	IHY	Wed, Apr 1, 2020	21.10	21.10	20.56	20.70
2009	AMEX	IHY	Tue, Mar 31, 2020	20.80	21.37	20.80	21.15
2008	AMEX	IHY	Mon, Mar 30, 2020	20.71	21.21	20.63	20.77
2007	AMEX	IHY	Fri, Mar 27, 2020	20.90	20.99	20.56	20.83
2006	AMEX	IHY	Thu, Mar 26, 2020	20.29	21.01	20.29	20.61
2005	AMEX	IHY	Wed, Mar 25, 2020	20.08	20.43	19.75	20.22
2004	AMEX	IHY	Tue, Mar 24, 2020	19.50	19.80	19.37	19.64
2003	AMEX	IHY	Mon, Mar 23, 2020	19.36	19.89	18.99	19.08
2002	AMEX	IHY	Fri, Mar 20, 2020	19.36	20.24	19.36	19.49
2001	AMEX	IHY	Thu, Mar 19, 2020	19.64	20.01	19.49	19.55
2000	AMEX	IHY	Wed, Mar 18, 2020	20.41	20.74	20.00	20.06
1999	AMEX	IHY	Tue, Mar 17, 2020	21.63	21.63	20.90	21.19
1998	AMEX	IHY	Mon, Mar 16, 2020	21.50	22.36	21.50	21.76
1997	AMEX	IHY	Fri, Mar 13, 2020	22.55	23.09	22.27	22.38
1996	AMEX	IHY	Thu, Mar 12, 2020	22.75	22.75	21.93	22.64
1995	AMEX	IHY	Wed, Mar 11, 2020	23.79	23.82	23.14	23.26
1994	AMEX	IHY	Tue, Mar 10, 2020	24.06	24.06	23.82	24.02
1993	AMEX	IHY	Mon, Mar 9, 2020	23.91	23.99	23.87	23.87
1992	AMEX	IHY	Fri, Mar 6, 2020	24.69	24.70	24.61	24.66
1991	AMEX	IHY	Thu, Mar 5, 2020	24.81	24.85	24.74	24.81
1990	AMEX	IHY	Wed, Mar 4, 2020	24.91	24.91	24.82	24.87
1989	AMEX	IHY	Tue, Mar 3, 2020	24.71	24.93	24.66	24.68
1988	AMEX	IHY	Mon, Mar 2, 2020	24.58	24.65	24.52	24.63
1987	AMEX	IHY	Fri, Feb 28, 2020	24.53	24.71	24.51	24.61
1986	AMEX	IHY	Thu, Feb 27, 2020	24.80	24.84	24.71	24.71
1985	AMEX	IHY	Wed, Feb 26, 2020	24.86	24.96	24.85	24.92
1984	AMEX	IHY	Tue, Feb 25, 2020	25.02	25.02	24.90	24.90
1983	AMEX	IHY	Mon, Feb 24, 2020	24.96	25.04	24.96	24.99
1982	AMEX	IHY	Fri, Feb 21, 2020	25.08	25.15	25.08	25.12
1981	AMEX	IHY	Thu, Feb 20, 2020	25.07	25.13	25.05	25.05
1980	AMEX	IHY	Wed, Feb 19, 2020	25.10	25.13	25.06	25.06
1979	AMEX	IHY	Tue, Feb 18, 2020	25.10	25.10	25.05	25.06
1978	AMEX	IHY	Fri, Feb 14, 2020	25.07	25.10	25.07	25.10
1977	AMEX	IHY	Thu, Feb 13, 2020	25.10	25.10	25.04	25.05
1976	AMEX	IHY	Wed, Feb 12, 2020	25.06	25.09	25.06	25.09
1975	AMEX	IHY	Tue, Feb 11, 2020	25.03	25.09	25.03	25.05
1974	AMEX	IHY	Mon, Feb 10, 2020	25.02	25.08	25.01	25.02
1973	AMEX	IHY	Fri, Feb 7, 2020	25.04	25.08	25.02	25.03
1972	AMEX	IHY	Thu, Feb 6, 2020	25.06	25.09	25.02	25.03
1971	AMEX	IHY	Wed, Feb 5, 2020	25.03	25.08	25.02	25.08
1970	AMEX	IHY	Tue, Feb 4, 2020	25.01	25.06	25.01	25.01
1969	AMEX	IHY	Mon, Feb 3, 2020	24.99	25.13	24.93	24.95
1968	AMEX	IHY	Fri, Jan 31, 2020	25.14	25.16	25.12	25.16
1967	AMEX	IHY	Thu, Jan 30, 2020	25.05	25.15	25.05	25.13
1966	AMEX	IHY	Wed, Jan 29, 2020	25.13	25.15	25.11	25.14
1965	AMEX	IHY	Tue, Jan 28, 2020	25.09	25.14	25.08	25.14
1964	AMEX	IHY	Mon, Jan 27, 2020	25.06	25.11	25.03	25.10
1963	AMEX	IHY	Fri, Jan 24, 2020	25.15	25.19	25.13	25.13
1962	AMEX	IHY	Thu, Jan 23, 2020	25.18	25.21	25.15	25.21
1961	AMEX	IHY	Wed, Jan 22, 2020	25.21	25.25	25.20	25.20
1960	AMEX	IHY	Tue, Jan 21, 2020	25.23	25.27	25.23	25.27
1959	AMEX	IHY	Fri, Jan 17, 2020	25.20	25.26	25.20	25.26
1958	AMEX	IHY	Thu, Jan 16, 2020	25.22	25.27	25.21	25.22
1957	AMEX	IHY	Wed, Jan 15, 2020	25.19	25.26	25.17	25.26
1956	AMEX	IHY	Tue, Jan 14, 2020	25.12	25.20	25.12	25.14
1955	AMEX	IHY	Mon, Jan 13, 2020	25.12	25.20	25.12	25.20
1954	AMEX	IHY	Fri, Jan 10, 2020	25.13	25.16	25.10	25.16
1953	AMEX	IHY	Thu, Jan 9, 2020	25.07	25.14	25.06	25.14
1952	AMEX	IHY	Wed, Jan 8, 2020	25.06	25.11	25.05	25.11
1951	AMEX	IHY	Tue, Jan 7, 2020	25.09	25.13	25.07	25.10
1950	AMEX	IHY	Mon, Jan 6, 2020	25.12	25.13	25.07	25.11
1949	AMEX	IHY	Fri, Jan 3, 2020	25.04	25.11	25.04	25.08
1948	AMEX	IHY	Thu, Jan 2, 2020	25.06	25.13	25.05	25.12
1947	AMEX	IHY	Tue, Dec 31, 2019	25.08	25.12	25.04	25.11
1946	AMEX	IHY	Mon, Dec 30, 2019	25.07	25.07	24.98	25.07
1945	AMEX	IHY	Fri, Dec 27, 2019	25.07	25.15	25.07	25.10
1944	AMEX	IHY	Thu, Dec 26, 2019	25.02	25.12	25.02	25.12
1943	AMEX	IHY	Tue, Dec 24, 2019	25.00	25.06	25.00	25.06
1942	AMEX	IHY	Mon, Dec 23, 2019	25.02	25.05	24.97	25.05
1941	AMEX	IHY	Fri, Dec 20, 2019	24.99	25.05	24.99	25.04
1940	AMEX	IHY	Thu, Dec 19, 2019	24.99	25.08	24.99	25.07
1939	AMEX	IHY	Wed, Dec 18, 2019	25.00	25.05	24.97	25.05
1938	AMEX	IHY	Tue, Dec 17, 2019	25.03	25.05	24.98	25.03
1937	AMEX	IHY	Mon, Dec 16, 2019	25.01	25.03	24.99	25.03
1936	AMEX	IHY	Fri, Dec 13, 2019	24.95	25.00	24.92	24.92
1935	AMEX	IHY	Thu, Dec 12, 2019	24.88	24.92	24.85	24.88
1934	AMEX	IHY	Wed, Dec 11, 2019	24.84	24.89	24.82	24.85
1933	AMEX	IHY	Tue, Dec 10, 2019	24.78	24.84	24.78	24.83
1932	AMEX	IHY	Mon, Dec 9, 2019	24.78	24.80	24.76	24.79
1931	AMEX	IHY	Fri, Dec 6, 2019	24.75	24.80	24.75	24.79
1930	AMEX	IHY	Thu, Dec 5, 2019	24.80	24.80	24.77	24.80
1929	AMEX	IHY	Wed, Dec 4, 2019	24.77	24.79	24.75	24.78
1928	AMEX	IHY	Tue, Dec 3, 2019	24.72	24.77	24.68	24.77
1927	AMEX	IHY	Mon, Dec 2, 2019	24.72	24.74	24.65	24.73
1926	AMEX	IHY	Fri, Nov 29, 2019	24.75	24.80	24.73	24.78
1925	AMEX	IHY	Wed, Nov 27, 2019	24.70	24.75	24.70	24.75
1924	AMEX	IHY	Tue, Nov 26, 2019	24.73	24.75	24.69	24.70
1923	AMEX	IHY	Mon, Nov 25, 2019	24.70	24.73	24.66	24.72
1922	AMEX	IHY	Fri, Nov 22, 2019	24.69	24.69	24.65	24.65
1921	AMEX	IHY	Thu, Nov 21, 2019	24.70	24.70	24.62	24.68
1920	AMEX	IHY	Wed, Nov 20, 2019	24.69	24.73	24.67	24.71
1919	AMEX	IHY	Tue, Nov 19, 2019	24.73	24.73	24.68	24.71
1918	AMEX	IHY	Mon, Nov 18, 2019	24.70	24.76	24.70	24.76
1917	AMEX	IHY	Fri, Nov 15, 2019	24.69	24.73	24.68	24.73
1916	AMEX	IHY	Thu, Nov 14, 2019	24.65	24.70	24.63	24.70
1915	AMEX	IHY	Wed, Nov 13, 2019	24.64	24.68	24.63	24.68
1914	AMEX	IHY	Tue, Nov 12, 2019	24.66	24.70	24.64	24.70
1913	AMEX	IHY	Mon, Nov 11, 2019	24.69	24.69	24.66	24.69
1912	AMEX	IHY	Fri, Nov 8, 2019	24.65	24.72	24.63	24.70
1911	AMEX	IHY	Thu, Nov 7, 2019	24.71	24.71	24.59	24.63
1910	AMEX	IHY	Wed, Nov 6, 2019	24.67	24.71	24.65	24.71
1909	AMEX	IHY	Tue, Nov 5, 2019	24.68	24.71	24.63	24.71
1908	AMEX	IHY	Mon, Nov 4, 2019	24.75	24.76	24.68	24.70
1907	AMEX	IHY	Fri, Nov 1, 2019	24.71	24.77	24.68	24.72
1906	AMEX	IHY	Thu, Oct 31, 2019	24.76	24.77	24.73	24.63
1905	AMEX	IHY	Wed, Oct 30, 2019	24.75	24.80	24.67	24.80
1904	AMEX	IHY	Tue, Oct 29, 2019	24.70	24.75	24.70	24.71
1903	AMEX	IHY	Mon, Oct 28, 2019	24.73	24.75	24.70	24.70
1902	AMEX	IHY	Fri, Oct 25, 2019	24.70	24.74	24.67	24.73
1901	AMEX	IHY	Thu, Oct 24, 2019	24.77	24.77	24.68	24.72
1900	AMEX	IHY	Wed, Oct 23, 2019	24.72	24.75	24.67	24.75
1899	AMEX	IHY	Tue, Oct 22, 2019	24.69	24.75	24.67	24.75
1898	AMEX	IHY	Mon, Oct 21, 2019	24.67	24.70	24.66	24.69
1897	AMEX	IHY	Fri, Oct 18, 2019	24.66	24.70	24.62	24.69
1896	AMEX	IHY	Thu, Oct 17, 2019	24.64	24.66	24.58	24.58
1895	AMEX	IHY	Wed, Oct 16, 2019	24.54	24.60	24.52	24.60
1894	AMEX	IHY	Tue, Oct 15, 2019	24.45	24.55	24.45	24.49
1893	AMEX	IHY	Mon, Oct 14, 2019	24.46	24.53	24.46	24.49
1892	AMEX	IHY	Fri, Oct 11, 2019	24.47	24.55	24.47	24.50
1891	AMEX	IHY	Thu, Oct 10, 2019	24.35	24.41	24.35	24.41
1890	AMEX	IHY	Wed, Oct 9, 2019	24.33	24.37	24.32	24.32
1889	AMEX	IHY	Tue, Oct 8, 2019	24.29	24.34	24.29	24.32
1888	AMEX	IHY	Mon, Oct 7, 2019	24.36	24.39	24.32	24.32
1887	AMEX	IHY	Fri, Oct 4, 2019	24.34	24.40	24.33	24.39
1886	AMEX	IHY	Thu, Oct 3, 2019	24.33	24.41	24.32	24.36
1885	AMEX	IHY	Wed, Oct 2, 2019	24.37	24.37	24.32	24.33
1884	AMEX	IHY	Tue, Oct 1, 2019	24.30	24.43	24.30	24.35
1883	AMEX	IHY	Mon, Sep 30, 2019	24.41	24.49	24.41	24.35
1882	AMEX	IHY	Fri, Sep 27, 2019	24.44	24.49	24.41	24.41
1881	AMEX	IHY	Thu, Sep 26, 2019	24.45	24.51	24.42	24.42
1880	AMEX	IHY	Wed, Sep 25, 2019	24.53	24.53	24.42	24.43
1879	AMEX	IHY	Tue, Sep 24, 2019	24.53	24.60	24.53	24.56
1878	AMEX	IHY	Mon, Sep 23, 2019	24.56	24.58	24.53	24.53
1877	AMEX	IHY	Fri, Sep 20, 2019	24.56	24.61	24.56	24.57
1876	AMEX	IHY	Thu, Sep 19, 2019	24.58	24.63	24.57	24.58
1875	AMEX	IHY	Wed, Sep 18, 2019	24.57	24.63	24.55	24.63
1874	AMEX	IHY	Tue, Sep 17, 2019	24.56	24.62	24.56	24.61
1873	AMEX	IHY	Mon, Sep 16, 2019	24.57	24.57	24.41	24.48
1872	AMEX	IHY	Fri, Sep 13, 2019	24.58	24.60	24.57	24.57
1871	AMEX	IHY	Thu, Sep 12, 2019	24.51	24.59	24.51	24.54
1870	AMEX	IHY	Wed, Sep 11, 2019	24.49	24.49	24.44	24.44
1869	AMEX	IHY	Tue, Sep 10, 2019	24.53	24.53	24.46	24.50
1868	AMEX	IHY	Mon, Sep 9, 2019	24.48	24.51	24.46	24.51
1867	AMEX	IHY	Fri, Sep 6, 2019	24.44	24.49	24.44	24.47
1866	AMEX	IHY	Thu, Sep 5, 2019	24.43	24.46	24.40	24.42
1865	AMEX	IHY	Wed, Sep 4, 2019	24.32	24.43	24.32	24.43
1864	AMEX	IHY	Tue, Sep 3, 2019	24.28	24.32	24.24	24.30
1863	AMEX	IHY	Fri, Aug 30, 2019	24.47	24.50	24.35	24.39
1862	AMEX	IHY	Thu, Aug 29, 2019	24.51	24.55	24.48	24.49
1861	AMEX	IHY	Wed, Aug 28, 2019	24.47	24.52	24.46	24.51
1860	AMEX	IHY	Tue, Aug 27, 2019	24.53	24.57	24.49	24.50
1859	AMEX	IHY	Mon, Aug 26, 2019	24.53	24.53	24.47	24.52
1858	AMEX	IHY	Fri, Aug 23, 2019	24.49	24.56	24.48	24.56
1857	AMEX	IHY	Thu, Aug 22, 2019	24.53	24.54	24.50	24.54
1856	AMEX	IHY	Wed, Aug 21, 2019	24.44	24.49	24.44	24.48
1855	AMEX	IHY	Tue, Aug 20, 2019	24.36	24.45	24.36	24.45
1854	AMEX	IHY	Mon, Aug 19, 2019	24.38	24.42	24.35	24.35
1853	AMEX	IHY	Fri, Aug 16, 2019	24.34	24.39	24.32	24.33
1852	AMEX	IHY	Thu, Aug 15, 2019	24.33	24.37	24.32	24.33
1851	AMEX	IHY	Wed, Aug 14, 2019	24.39	24.40	24.31	24.40
1850	AMEX	IHY	Tue, Aug 13, 2019	24.44	24.50	24.43	24.43
1849	AMEX	IHY	Mon, Aug 12, 2019	24.52	24.52	24.45	24.50
1848	AMEX	IHY	Fri, Aug 9, 2019	24.53	24.59	24.52	24.52
1847	AMEX	IHY	Thu, Aug 8, 2019	24.54	24.61	24.54	24.55
1846	AMEX	IHY	Wed, Aug 7, 2019	24.52	24.56	24.50	24.54
1845	AMEX	IHY	Tue, Aug 6, 2019	24.52	24.57	24.47	24.51
1844	AMEX	IHY	Mon, Aug 5, 2019	24.48	24.50	24.45	24.47
1843	AMEX	IHY	Fri, Aug 2, 2019	24.53	24.59	24.50	24.59
1842	AMEX	IHY	Thu, Aug 1, 2019	24.52	24.63	24.52	24.60
1841	AMEX	IHY	Wed, Jul 31, 2019	24.72	24.78	24.62	24.56
1840	AMEX	IHY	Tue, Jul 30, 2019	24.69	24.75	24.69	24.74
1839	AMEX	IHY	Mon, Jul 29, 2019	24.72	24.79	24.72	24.79
1838	AMEX	IHY	Fri, Jul 26, 2019	24.73	24.78	24.72	24.76
1837	AMEX	IHY	Thu, Jul 25, 2019	24.75	24.80	24.70	24.71
1836	AMEX	IHY	Wed, Jul 24, 2019	24.70	24.75	24.69	24.73
1835	AMEX	IHY	Tue, Jul 23, 2019	24.67	24.72	24.66	24.72
1834	AMEX	IHY	Mon, Jul 22, 2019	24.68	24.74	24.68	24.73
1833	AMEX	IHY	Fri, Jul 19, 2019	24.67	24.74	24.63	24.63
1832	AMEX	IHY	Thu, Jul 18, 2019	24.66	24.77	24.66	24.77
1831	AMEX	IHY	Wed, Jul 17, 2019	24.67	24.73	24.67	24.67
1830	AMEX	IHY	Tue, Jul 16, 2019	24.69	24.76	24.69	24.69
1829	AMEX	IHY	Mon, Jul 15, 2019	24.75	24.79	24.70	24.71
1828	AMEX	IHY	Fri, Jul 12, 2019	24.72	24.80	24.72	24.74
1827	AMEX	IHY	Thu, Jul 11, 2019	24.83	24.85	24.70	24.71
1826	AMEX	IHY	Wed, Jul 10, 2019	24.79	24.87	24.79	24.87
1825	AMEX	IHY	Tue, Jul 9, 2019	24.76	24.80	24.75	24.75
1824	AMEX	IHY	Mon, Jul 8, 2019	24.82	24.85	24.79	24.81
1823	AMEX	IHY	Fri, Jul 5, 2019	24.79	24.86	24.78	24.85
1822	AMEX	IHY	Wed, Jul 3, 2019	24.86	24.93	24.86	24.93
1821	AMEX	IHY	Tue, Jul 2, 2019	24.87	24.89	24.81	24.82
1820	AMEX	IHY	Mon, Jul 1, 2019	24.84	24.91	24.84	24.88
1819	AMEX	IHY	Fri, Jun 28, 2019	24.87	24.90	24.85	24.89
1818	AMEX	IHY	Thu, Jun 27, 2019	24.79	24.85	24.79	24.85
1817	AMEX	IHY	Wed, Jun 26, 2019	24.78	24.81	24.74	24.74
1816	AMEX	IHY	Tue, Jun 25, 2019	24.81	24.83	24.75	24.77
1815	AMEX	IHY	Mon, Jun 24, 2019	24.83	24.84	24.76	24.79
1814	AMEX	IHY	Fri, Jun 21, 2019	24.73	24.82	24.73	24.82
1813	AMEX	IHY	Thu, Jun 20, 2019	24.74	24.83	24.72	24.72
1812	AMEX	IHY	Wed, Jun 19, 2019	24.47	24.69	24.47	24.68
1811	AMEX	IHY	Tue, Jun 18, 2019	24.44	24.48	24.43	24.47
1810	AMEX	IHY	Mon, Jun 17, 2019	24.37	24.40	24.37	24.38
1809	AMEX	IHY	Fri, Jun 14, 2019	24.40	24.40	24.37	24.37
1808	AMEX	IHY	Thu, Jun 13, 2019	24.43	24.44	24.41	24.42
1807	AMEX	IHY	Wed, Jun 12, 2019	24.44	24.46	24.41	24.42
1806	AMEX	IHY	Tue, Jun 11, 2019	24.42	24.46	24.40	24.45
1805	AMEX	IHY	Mon, Jun 10, 2019	24.35	24.41	24.34	24.40
1804	AMEX	IHY	Fri, Jun 7, 2019	24.31	24.36	24.31	24.34
1803	AMEX	IHY	Thu, Jun 6, 2019	24.20	24.28	24.20	24.28
1802	AMEX	IHY	Wed, Jun 5, 2019	24.21	24.23	24.15	24.17
1801	AMEX	IHY	Tue, Jun 4, 2019	24.05	24.17	24.05	24.17
1800	AMEX	IHY	Mon, Jun 3, 2019	24.05	24.10	24.05	24.09
1799	AMEX	IHY	Fri, May 31, 2019	24.07	24.24	24.07	24.10
1798	AMEX	IHY	Thu, May 30, 2019	24.21	24.25	24.21	24.24
1797	AMEX	IHY	Wed, May 29, 2019	24.22	24.25	24.20	24.22
1796	AMEX	IHY	Tue, May 28, 2019	24.29	24.34	24.20	24.30
1795	AMEX	IHY	Fri, May 24, 2019	24.34	24.35	24.27	24.34
1794	AMEX	IHY	Thu, May 23, 2019	24.26	24.26	24.22	24.23
1793	AMEX	IHY	Wed, May 22, 2019	24.30	24.35	24.28	24.28
1792	AMEX	IHY	Tue, May 21, 2019	24.29	24.35	24.29	24.30
1791	AMEX	IHY	Mon, May 20, 2019	24.30	24.32	24.27	24.27
1790	AMEX	IHY	Fri, May 17, 2019	24.31	24.34	24.27	24.30
1789	AMEX	IHY	Thu, May 16, 2019	24.31	24.36	24.29	24.29
1788	AMEX	IHY	Wed, May 15, 2019	24.26	24.35	24.26	24.29
1787	AMEX	IHY	Tue, May 14, 2019	24.30	24.36	24.30	24.32
1786	AMEX	IHY	Mon, May 13, 2019	24.35	24.39	24.29	24.29
1785	AMEX	IHY	Fri, May 10, 2019	24.37	24.43	24.34	24.43
1784	AMEX	IHY	Thu, May 9, 2019	24.30	24.39	24.30	24.33
1783	AMEX	IHY	Wed, May 8, 2019	24.39	24.58	24.33	24.33
1782	AMEX	IHY	Tue, May 7, 2019	24.43	24.46	24.35	24.35
1781	AMEX	IHY	Mon, May 6, 2019	24.44	24.48	24.40	24.47
1780	AMEX	IHY	Fri, May 3, 2019	24.42	24.51	24.42	24.47
1779	AMEX	IHY	Thu, May 2, 2019	24.45	24.49	24.41	24.41
1778	AMEX	IHY	Wed, May 1, 2019	24.48	24.58	24.44	24.47
1777	AMEX	IHY	Tue, Apr 30, 2019	24.41	24.51	24.41	24.47
1776	AMEX	IHY	Mon, Apr 29, 2019	24.39	24.44	24.36	24.40
1775	AMEX	IHY	Fri, Apr 26, 2019	24.36	24.43	24.36	24.40
1774	AMEX	IHY	Thu, Apr 25, 2019	24.35	24.40	24.33	24.40
1773	AMEX	IHY	Wed, Apr 24, 2019	24.42	24.48	24.40	24.42
1772	AMEX	IHY	Tue, Apr 23, 2019	24.53	24.60	24.53	24.48
1771	AMEX	IHY	Mon, Apr 22, 2019	24.53	24.58	24.53	24.58
1770	AMEX	IHY	Thu, Apr 18, 2019	24.59	24.59	24.53	24.58
1769	AMEX	IHY	Wed, Apr 17, 2019	24.58	24.59	24.55	24.59
1768	AMEX	IHY	Tue, Apr 16, 2019	24.55	24.60	24.54	24.59
1767	AMEX	IHY	Mon, Apr 15, 2019	24.61	24.61	24.55	24.60
1766	AMEX	IHY	Fri, Apr 12, 2019	24.58	24.59	24.52	24.57
1765	AMEX	IHY	Thu, Apr 11, 2019	24.52	24.53	24.48	24.53
1764	AMEX	IHY	Wed, Apr 10, 2019	24.48	24.55	24.47	24.55
1763	AMEX	IHY	Tue, Apr 9, 2019	24.49	24.51	24.49	24.50
1762	AMEX	IHY	Mon, Apr 8, 2019	24.43	24.51	24.43	24.51
1761	AMEX	IHY	Fri, Apr 5, 2019	24.42	24.48	24.41	24.48
1760	AMEX	IHY	Thu, Apr 4, 2019	24.43	24.44	24.41	24.44
1759	AMEX	IHY	Wed, Apr 3, 2019	24.40	24.45	24.40	24.45
1758	AMEX	IHY	Tue, Apr 2, 2019	24.34	24.39	24.34	24.37
1757	AMEX	IHY	Mon, Apr 1, 2019	24.37	24.41	24.35	24.41
1756	AMEX	IHY	Fri, Mar 29, 2019	24.46	24.46	24.36	24.28
1755	AMEX	IHY	Thu, Mar 28, 2019	24.36	24.41	24.29	24.32
1754	AMEX	IHY	Wed, Mar 27, 2019	24.39	24.44	24.33	24.36
1753	AMEX	IHY	Tue, Mar 26, 2019	24.43	24.47	24.43	24.46
1752	AMEX	IHY	Mon, Mar 25, 2019	24.45	24.45	24.37	24.45
1751	AMEX	IHY	Fri, Mar 22, 2019	24.48	24.50	24.44	24.46
1750	AMEX	IHY	Thu, Mar 21, 2019	24.51	24.58	24.51	24.57
1749	AMEX	IHY	Wed, Mar 20, 2019	24.49	24.61	24.47	24.58
1748	AMEX	IHY	Tue, Mar 19, 2019	24.51	24.53	24.47	24.51
1747	AMEX	IHY	Mon, Mar 18, 2019	24.41	24.51	24.40	24.51
1746	AMEX	IHY	Fri, Mar 15, 2019	24.38	24.43	24.38	24.41
1745	AMEX	IHY	Thu, Mar 14, 2019	24.34	24.37	24.31	24.36
1744	AMEX	IHY	Wed, Mar 13, 2019	24.25	24.36	24.25	24.36
1743	AMEX	IHY	Tue, Mar 12, 2019	24.27	24.29	24.20	24.28
1742	AMEX	IHY	Mon, Mar 11, 2019	24.10	24.19	24.10	24.19
1741	AMEX	IHY	Fri, Mar 8, 2019	24.11	24.13	24.03	24.05
1740	AMEX	IHY	Thu, Mar 7, 2019	24.23	24.23	24.05	24.05
1739	AMEX	IHY	Wed, Mar 6, 2019	24.22	24.25	24.22	24.24
1738	AMEX	IHY	Tue, Mar 5, 2019	24.28	24.30	24.23	24.30
1737	AMEX	IHY	Mon, Mar 4, 2019	24.24	24.32	24.21	24.30
1736	AMEX	IHY	Fri, Mar 1, 2019	24.33	24.33	24.24	24.28
1735	AMEX	IHY	Thu, Feb 28, 2019	24.41	24.41	24.30	24.28
1734	AMEX	IHY	Wed, Feb 27, 2019	24.36	24.36	24.31	24.31
1733	AMEX	IHY	Tue, Feb 26, 2019	24.28	24.34	24.24	24.33
1732	AMEX	IHY	Mon, Feb 25, 2019	24.24	24.25	24.21	24.21
1731	AMEX	IHY	Fri, Feb 22, 2019	24.14	24.19	24.13	24.19
1730	AMEX	IHY	Thu, Feb 21, 2019	24.14	24.19	24.12	24.19
1729	AMEX	IHY	Wed, Feb 20, 2019	24.14	24.22	24.12	24.20
1728	AMEX	IHY	Tue, Feb 19, 2019	24.06	24.18	24.06	24.18
1727	AMEX	IHY	Fri, Feb 15, 2019	24.00	24.09	23.98	24.09
1726	AMEX	IHY	Thu, Feb 14, 2019	23.98	24.02	23.95	24.02
1725	AMEX	IHY	Wed, Feb 13, 2019	24.03	24.04	23.98	24.02
1724	AMEX	IHY	Tue, Feb 12, 2019	24.02	24.05	23.99	24.04
1723	AMEX	IHY	Mon, Feb 11, 2019	23.96	23.99	23.91	23.97
1722	AMEX	IHY	Fri, Feb 8, 2019	24.00	24.01	23.84	23.98
1721	AMEX	IHY	Thu, Feb 7, 2019	24.05	24.05	23.95	23.98
1720	AMEX	IHY	Wed, Feb 6, 2019	24.09	24.10	24.02	24.07
1719	AMEX	IHY	Tue, Feb 5, 2019	24.09	24.11	24.05	24.07
1718	AMEX	IHY	Mon, Feb 4, 2019	24.06	24.10	24.03	24.06
1717	AMEX	IHY	Fri, Feb 1, 2019	24.07	24.09	24.03	24.04
1716	AMEX	IHY	Thu, Jan 31, 2019	24.14	24.20	24.12	24.03
1715	AMEX	IHY	Wed, Jan 30, 2019	23.94	24.09	23.94	24.06
1714	AMEX	IHY	Tue, Jan 29, 2019	24.02	24.02	23.94	23.95
1713	AMEX	IHY	Mon, Jan 28, 2019	23.95	24.02	23.94	24.00
1712	AMEX	IHY	Fri, Jan 25, 2019	23.91	23.95	23.91	23.94
1711	AMEX	IHY	Thu, Jan 24, 2019	23.86	23.92	23.81	23.82
1710	AMEX	IHY	Wed, Jan 23, 2019	23.83	23.88	23.82	23.86
1709	AMEX	IHY	Tue, Jan 22, 2019	23.79	23.86	23.79	23.83
1708	AMEX	IHY	Fri, Jan 18, 2019	23.84	23.87	23.80	23.81
1707	AMEX	IHY	Thu, Jan 17, 2019	23.74	23.84	23.73	23.84
1706	AMEX	IHY	Wed, Jan 16, 2019	23.87	23.87	23.52	23.62
1705	AMEX	IHY	Tue, Jan 15, 2019	23.76	23.84	23.74	23.84
1704	AMEX	IHY	Mon, Jan 14, 2019	23.75	23.81	23.73	23.74
1703	AMEX	IHY	Fri, Jan 11, 2019	23.75	23.79	23.74	23.74
1702	AMEX	IHY	Thu, Jan 10, 2019	23.79	23.80	23.74	23.77
1701	AMEX	IHY	Wed, Jan 9, 2019	23.71	23.88	23.71	23.88
1700	AMEX	IHY	Tue, Jan 8, 2019	23.58	23.65	23.58	23.65
1699	AMEX	IHY	Mon, Jan 7, 2019	23.50	23.60	23.49	23.55
1698	AMEX	IHY	Fri, Jan 4, 2019	23.33	23.42	23.33	23.40
1697	AMEX	IHY	Thu, Jan 3, 2019	23.30	23.34	23.27	23.30
1696	AMEX	IHY	Wed, Jan 2, 2019	23.32	23.39	23.32	23.39
1695	AMEX	IHY	Mon, Dec 31, 2018	23.42	23.47	23.39	23.41
1694	AMEX	IHY	Fri, Dec 28, 2018	23.40	23.45	23.37	23.39
1693	AMEX	IHY	Thu, Dec 27, 2018	23.30	23.41	23.30	23.35
1692	AMEX	IHY	Wed, Dec 26, 2018	23.37	23.41	23.35	23.29
1691	AMEX	IHY	Mon, Dec 24, 2018	23.43	23.45	23.30	23.30
1690	AMEX	IHY	Fri, Dec 21, 2018	23.42	23.45	23.33	23.41
1689	AMEX	IHY	Thu, Dec 20, 2018	23.51	23.53	23.40	23.42
1688	AMEX	IHY	Wed, Dec 19, 2018	23.49	23.66	23.42	23.48
1687	AMEX	IHY	Tue, Dec 18, 2018	23.44	23.46	23.42	23.46
1686	AMEX	IHY	Mon, Dec 17, 2018	23.43	23.43	23.40	23.40
1685	AMEX	IHY	Fri, Dec 14, 2018	23.43	23.44	23.38	23.41
1684	AMEX	IHY	Thu, Dec 13, 2018	23.45	23.48	23.42	23.45
1683	AMEX	IHY	Wed, Dec 12, 2018	23.37	23.43	23.37	23.39
1682	AMEX	IHY	Tue, Dec 11, 2018	23.34	23.38	23.25	23.30
1681	AMEX	IHY	Mon, Dec 10, 2018	23.34	23.37	23.27	23.36
1680	AMEX	IHY	Fri, Dec 7, 2018	23.41	23.44	23.35	23.35
1679	AMEX	IHY	Thu, Dec 6, 2018	23.36	23.43	23.35	23.37
1678	AMEX	IHY	Tue, Dec 4, 2018	23.46	23.46	23.37	23.41
1677	AMEX	IHY	Mon, Dec 3, 2018	23.48	23.50	23.45	23.46
1676	AMEX	IHY	Fri, Nov 30, 2018	23.50	23.50	23.42	23.42
1675	AMEX	IHY	Thu, Nov 29, 2018	23.48	23.52	23.46	23.47
1674	AMEX	IHY	Wed, Nov 28, 2018	23.38	23.47	23.34	23.47
1673	AMEX	IHY	Tue, Nov 27, 2018	23.39	23.44	23.37	23.41
1672	AMEX	IHY	Mon, Nov 26, 2018	23.52	23.53	23.44	23.45
1671	AMEX	IHY	Fri, Nov 23, 2018	23.46	23.49	23.42	23.42
1670	AMEX	IHY	Wed, Nov 21, 2018	23.53	23.54	23.48	23.53
1669	AMEX	IHY	Tue, Nov 20, 2018	23.47	23.47	23.39	23.45
1668	AMEX	IHY	Mon, Nov 19, 2018	23.57	23.59	23.48	23.53
1667	AMEX	IHY	Fri, Nov 16, 2018	23.60	23.64	23.59	23.60
1666	AMEX	IHY	Thu, Nov 15, 2018	23.56	23.63	23.56	23.61
1665	AMEX	IHY	Wed, Nov 14, 2018	23.67	23.71	23.63	23.66
1664	AMEX	IHY	Tue, Nov 13, 2018	23.68	23.75	23.68	23.70
1663	AMEX	IHY	Mon, Nov 12, 2018	23.74	23.80	23.69	23.69
1662	AMEX	IHY	Fri, Nov 9, 2018	23.89	23.90	23.82	23.87
1661	AMEX	IHY	Thu, Nov 8, 2018	23.95	24.01	23.92	23.93
1660	AMEX	IHY	Wed, Nov 7, 2018	24.03	24.05	23.74	23.93
1659	AMEX	IHY	Tue, Nov 6, 2018	23.91	23.97	23.90	23.97
1658	AMEX	IHY	Mon, Nov 5, 2018	23.85	23.92	23.85	23.88
1657	AMEX	IHY	Fri, Nov 2, 2018	23.90	23.95	23.80	23.81
1656	AMEX	IHY	Thu, Nov 1, 2018	23.77	23.87	23.75	23.87
1655	AMEX	IHY	Wed, Oct 31, 2018	23.78	23.84	23.77	23.73
1654	AMEX	IHY	Tue, Oct 30, 2018	23.80	23.86	23.79	23.80
1653	AMEX	IHY	Mon, Oct 29, 2018	23.85	23.89	23.79	23.79
1652	AMEX	IHY	Fri, Oct 26, 2018	23.80	23.90	23.79	23.84
1651	AMEX	IHY	Thu, Oct 25, 2018	23.87	23.92	23.82	23.82
1650	AMEX	IHY	Wed, Oct 24, 2018	23.94	23.96	23.87	23.91
1649	AMEX	IHY	Tue, Oct 23, 2018	23.97	24.04	23.97	24.01
1648	AMEX	IHY	Mon, Oct 22, 2018	24.04	24.07	23.99	24.03
1647	AMEX	IHY	Fri, Oct 19, 2018	24.02	24.11	24.02	24.04
1646	AMEX	IHY	Thu, Oct 18, 2018	24.14	24.14	24.01	24.01
1645	AMEX	IHY	Wed, Oct 17, 2018	24.19	24.19	24.13	24.16
1644	AMEX	IHY	Tue, Oct 16, 2018	24.23	24.25	24.18	24.20
1643	AMEX	IHY	Mon, Oct 15, 2018	24.14	24.19	24.14	24.16
1642	AMEX	IHY	Fri, Oct 12, 2018	24.14	24.20	24.05	24.12
1641	AMEX	IHY	Thu, Oct 11, 2018	24.09	24.17	24.08	24.09
1640	AMEX	IHY	Wed, Oct 10, 2018	24.11	24.16	24.02	24.02
1639	AMEX	IHY	Tue, Oct 9, 2018	24.06	24.15	24.04	24.09
1638	AMEX	IHY	Mon, Oct 8, 2018	24.14	24.17	24.07	24.17
1637	AMEX	IHY	Fri, Oct 5, 2018	24.16	24.17	24.10	24.15
1636	AMEX	IHY	Thu, Oct 4, 2018	24.19	24.19	24.10	24.16
1635	AMEX	IHY	Wed, Oct 3, 2018	24.21	24.25	24.16	24.20
1634	AMEX	IHY	Tue, Oct 2, 2018	24.18	24.24	24.18	24.24
1633	AMEX	IHY	Mon, Oct 1, 2018	24.25	24.32	24.23	24.29
1632	AMEX	IHY	Fri, Sep 28, 2018	24.35	24.39	24.28	24.39
1631	AMEX	IHY	Thu, Sep 27, 2018	24.36	24.42	24.33	24.40
1630	AMEX	IHY	Wed, Sep 26, 2018	24.39	24.46	24.38	24.45
1629	AMEX	IHY	Tue, Sep 25, 2018	24.43	24.46	24.40	24.44
1628	AMEX	IHY	Mon, Sep 24, 2018	24.41	24.46	24.34	24.42
1627	AMEX	IHY	Fri, Sep 21, 2018	24.35	24.39	24.34	24.35
1626	AMEX	IHY	Thu, Sep 20, 2018	24.33	24.36	24.32	24.35
1625	AMEX	IHY	Wed, Sep 19, 2018	24.21	24.28	24.21	24.25
1624	AMEX	IHY	Tue, Sep 18, 2018	24.22	24.28	24.12	24.13
1623	AMEX	IHY	Mon, Sep 17, 2018	24.19	24.20	24.19	24.19
1622	AMEX	IHY	Fri, Sep 14, 2018	24.19	24.22	24.08	24.08
1621	AMEX	IHY	Thu, Sep 13, 2018	24.18	24.21	24.12	24.15
1620	AMEX	IHY	Wed, Sep 12, 2018	24.07	24.12	24.04	24.06
1619	AMEX	IHY	Tue, Sep 11, 2018	24.02	24.04	23.93	23.98
1618	AMEX	IHY	Mon, Sep 10, 2018	24.11	24.11	23.95	23.98
1617	AMEX	IHY	Fri, Sep 7, 2018	24.06	24.06	24.01	24.04
1616	AMEX	IHY	Thu, Sep 6, 2018	24.06	24.10	24.02	24.02
1615	AMEX	IHY	Wed, Sep 5, 2018	24.04	24.07	24.00	24.05
1614	AMEX	IHY	Tue, Sep 4, 2018	24.05	24.05	23.97	23.98
1613	AMEX	IHY	Fri, Aug 31, 2018	24.23	24.25	24.15	24.07
1612	AMEX	IHY	Thu, Aug 30, 2018	24.23	24.27	24.22	24.25
1611	AMEX	IHY	Wed, Aug 29, 2018	24.27	24.33	24.26	24.30
1610	AMEX	IHY	Tue, Aug 28, 2018	24.30	24.35	24.25	24.25
1609	AMEX	IHY	Mon, Aug 27, 2018	24.25	24.30	24.23	24.30
1608	AMEX	IHY	Fri, Aug 24, 2018	24.24	24.28	24.17	24.23
1607	AMEX	IHY	Thu, Aug 23, 2018	24.18	24.22	24.11	24.12
1606	AMEX	IHY	Wed, Aug 22, 2018	24.27	24.27	24.19	24.23
1605	AMEX	IHY	Tue, Aug 21, 2018	24.16	24.28	24.15	24.23
1604	AMEX	IHY	Mon, Aug 20, 2018	24.11	24.11	24.05	24.07
1603	AMEX	IHY	Fri, Aug 17, 2018	24.04	24.13	24.03	24.13
1602	AMEX	IHY	Thu, Aug 16, 2018	24.03	24.05	24.01	24.02
1601	AMEX	IHY	Wed, Aug 15, 2018	23.92	23.98	23.90	23.95
1600	AMEX	IHY	Tue, Aug 14, 2018	24.02	24.02	23.94	23.98
1599	AMEX	IHY	Mon, Aug 13, 2018	24.08	24.08	23.95	23.95
1598	AMEX	IHY	Fri, Aug 10, 2018	24.19	24.19	24.12	24.15
1597	AMEX	IHY	Thu, Aug 9, 2018	24.36	24.38	24.34	24.35
1596	AMEX	IHY	Wed, Aug 8, 2018	24.37	24.38	24.35	24.37
1595	AMEX	IHY	Tue, Aug 7, 2018	24.41	24.44	24.35	24.39
1594	AMEX	IHY	Mon, Aug 6, 2018	24.40	24.41	24.35	24.35
1593	AMEX	IHY	Fri, Aug 3, 2018	24.36	24.46	24.36	24.42
1592	AMEX	IHY	Thu, Aug 2, 2018	24.44	24.46	24.42	24.46
1591	AMEX	IHY	Wed, Aug 1, 2018	24.59	24.62	24.42	24.49
1590	AMEX	IHY	Tue, Jul 31, 2018	24.75	24.78	24.72	24.63
1589	AMEX	IHY	Mon, Jul 30, 2018	24.70	24.74	24.69	24.74
1588	AMEX	IHY	Fri, Jul 27, 2018	24.68	24.70	24.64	24.64
1587	AMEX	IHY	Thu, Jul 26, 2018	24.66	24.71	24.65	24.68
1586	AMEX	IHY	Wed, Jul 25, 2018	24.68	24.73	24.62	24.73
1585	AMEX	IHY	Tue, Jul 24, 2018	24.61	24.65	24.57	24.63
1584	AMEX	IHY	Mon, Jul 23, 2018	24.57	24.61	24.55	24.60
1583	AMEX	IHY	Fri, Jul 20, 2018	24.56	24.61	24.56	24.58
1582	AMEX	IHY	Thu, Jul 19, 2018	24.45	24.51	24.30	24.50
1581	AMEX	IHY	Wed, Jul 18, 2018	24.47	24.53	24.46	24.52
1580	AMEX	IHY	Tue, Jul 17, 2018	24.51	24.54	24.50	24.53
1579	AMEX	IHY	Mon, Jul 16, 2018	24.55	24.57	24.52	24.56
1578	AMEX	IHY	Fri, Jul 13, 2018	24.44	24.54	24.44	24.54
1577	AMEX	IHY	Thu, Jul 12, 2018	24.44	24.61	24.44	24.48
1576	AMEX	IHY	Wed, Jul 11, 2018	24.47	24.51	24.41	24.41
1575	AMEX	IHY	Tue, Jul 10, 2018	24.47	24.61	24.46	24.61
1574	AMEX	IHY	Mon, Jul 9, 2018	24.48	24.50	24.39	24.47
1573	AMEX	IHY	Fri, Jul 6, 2018	24.41	24.47	24.40	24.45
1572	AMEX	IHY	Thu, Jul 5, 2018	24.31	24.35	24.27	24.29
1571	AMEX	IHY	Tue, Jul 3, 2018	24.28	24.33	24.18	24.18
1570	AMEX	IHY	Mon, Jul 2, 2018	24.25	24.25	24.18	24.21
1569	AMEX	IHY	Fri, Jun 29, 2018	24.37	24.43	24.31	24.38
1568	AMEX	IHY	Thu, Jun 28, 2018	24.33	24.33	24.21	24.27
1567	AMEX	IHY	Wed, Jun 27, 2018	24.41	24.43	24.33	24.33
1566	AMEX	IHY	Tue, Jun 26, 2018	24.50	24.50	24.44	24.46
1565	AMEX	IHY	Mon, Jun 25, 2018	24.56	24.57	24.51	24.51
1564	AMEX	IHY	Fri, Jun 22, 2018	24.60	24.60	24.53	24.56
1563	AMEX	IHY	Thu, Jun 21, 2018	24.46	24.52	24.46	24.46
1562	AMEX	IHY	Wed, Jun 20, 2018	24.54	24.54	24.49	24.52
1561	AMEX	IHY	Tue, Jun 19, 2018	24.43	24.55	24.41	24.53
1560	AMEX	IHY	Mon, Jun 18, 2018	24.54	24.54	24.49	24.52
1559	AMEX	IHY	Fri, Jun 15, 2018	24.51	24.55	24.51	24.53
1558	AMEX	IHY	Thu, Jun 14, 2018	24.60	24.60	24.53	24.54
1557	AMEX	IHY	Wed, Jun 13, 2018	24.60	24.64	24.57	24.61
1556	AMEX	IHY	Tue, Jun 12, 2018	24.64	24.65	24.59	24.61
1555	AMEX	IHY	Mon, Jun 11, 2018	24.62	24.75	24.60	24.73
1554	AMEX	IHY	Fri, Jun 8, 2018	24.61	24.63	24.55	24.61
1553	AMEX	IHY	Thu, Jun 7, 2018	24.65	24.68	24.44	24.61
1552	AMEX	IHY	Wed, Jun 6, 2018	24.60	24.66	24.60	24.66
1551	AMEX	IHY	Tue, Jun 5, 2018	24.52	24.71	24.51	24.71
1550	AMEX	IHY	Mon, Jun 4, 2018	24.58	24.62	24.51	24.59
1549	AMEX	IHY	Fri, Jun 1, 2018	24.49	24.55	24.46	24.53
1548	AMEX	IHY	Thu, May 31, 2018	24.56	24.56	24.53	24.46
1547	AMEX	IHY	Wed, May 30, 2018	24.51	24.59	24.49	24.53
1546	AMEX	IHY	Tue, May 29, 2018	24.54	24.54	24.45	24.48
1545	AMEX	IHY	Fri, May 25, 2018	24.69	24.69	24.66	24.68
1544	AMEX	IHY	Thu, May 24, 2018	24.72	24.77	24.70	24.77
1543	AMEX	IHY	Wed, May 23, 2018	24.71	24.73	24.69	24.71
1542	AMEX	IHY	Tue, May 22, 2018	24.76	24.82	24.76	24.80
1541	AMEX	IHY	Mon, May 21, 2018	24.77	24.79	24.75	24.79
1540	AMEX	IHY	Fri, May 18, 2018	24.78	24.78	24.76	24.77
1539	AMEX	IHY	Thu, May 17, 2018	24.78	24.83	24.77	24.83
1538	AMEX	IHY	Wed, May 16, 2018	24.85	24.86	24.78	24.78
1537	AMEX	IHY	Tue, May 15, 2018	24.87	24.89	24.81	24.81
1536	AMEX	IHY	Mon, May 14, 2018	24.98	25.00	24.95	24.95
1535	AMEX	IHY	Fri, May 11, 2018	24.97	25.00	24.90	24.96
1534	AMEX	IHY	Thu, May 10, 2018	24.95	24.97	24.89	24.90
1533	AMEX	IHY	Wed, May 9, 2018	24.84	24.84	24.80	24.82
1532	AMEX	IHY	Tue, May 8, 2018	24.87	24.87	24.80	24.81
1531	AMEX	IHY	Mon, May 7, 2018	24.90	24.98	24.89	24.92
1530	AMEX	IHY	Fri, May 4, 2018	24.88	24.96	24.87	24.96
1529	AMEX	IHY	Thu, May 3, 2018	25.03	25.05	24.95	25.01
1528	AMEX	IHY	Wed, May 2, 2018	25.03	25.07	24.96	25.03
1527	AMEX	IHY	Tue, May 1, 2018	25.09	25.09	24.97	25.04
1526	AMEX	IHY	Mon, Apr 30, 2018	25.13	25.17	25.12	25.15
1525	AMEX	IHY	Fri, Apr 27, 2018	25.15	25.20	24.93	25.16
1524	AMEX	IHY	Thu, Apr 26, 2018	25.28	25.28	25.21	25.23
1523	AMEX	IHY	Wed, Apr 25, 2018	25.25	25.25	25.20	25.21
1522	AMEX	IHY	Tue, Apr 24, 2018	25.36	25.36	25.09	25.27
1521	AMEX	IHY	Mon, Apr 23, 2018	25.40	25.41	25.35	25.27
1520	AMEX	IHY	Fri, Apr 20, 2018	25.53	25.53	25.43	25.43
1519	AMEX	IHY	Thu, Apr 19, 2018	25.64	25.64	25.53	25.60
1518	AMEX	IHY	Wed, Apr 18, 2018	25.62	25.67	25.61	25.65
1517	AMEX	IHY	Tue, Apr 17, 2018	25.63	25.69	25.61	25.68
1516	AMEX	IHY	Mon, Apr 16, 2018	25.67	25.70	25.63	25.70
1515	AMEX	IHY	Fri, Apr 13, 2018	25.62	25.66	25.56	25.66
1514	AMEX	IHY	Thu, Apr 12, 2018	25.57	25.60	25.54	25.60
1513	AMEX	IHY	Wed, Apr 11, 2018	25.57	25.61	25.51	25.58
1512	AMEX	IHY	Tue, Apr 10, 2018	25.48	25.57	25.46	25.57
1511	AMEX	IHY	Mon, Apr 9, 2018	25.46	25.49	25.38	25.47
1510	AMEX	IHY	Fri, Apr 6, 2018	25.41	25.43	25.25	25.37
1509	AMEX	IHY	Thu, Apr 5, 2018	25.37	25.39	25.34	25.36
1508	AMEX	IHY	Wed, Apr 4, 2018	25.37	25.39	25.06	25.38
1507	AMEX	IHY	Tue, Apr 3, 2018	25.34	25.37	25.30	25.30
1506	AMEX	IHY	Mon, Apr 2, 2018	25.37	25.37	25.26	25.28
1505	AMEX	IHY	Thu, Mar 29, 2018	25.51	25.53	25.46	25.49
1504	AMEX	IHY	Wed, Mar 28, 2018	25.50	25.51	25.41	25.41
1503	AMEX	IHY	Tue, Mar 27, 2018	25.50	25.53	25.47	25.49
1502	AMEX	IHY	Mon, Mar 26, 2018	25.48	25.54	25.48	25.54
1501	AMEX	IHY	Fri, Mar 23, 2018	25.44	25.46	25.40	25.40
1500	AMEX	IHY	Thu, Mar 22, 2018	25.42	25.47	25.39	25.39
1499	AMEX	IHY	Wed, Mar 21, 2018	25.45	25.50	25.41	25.48
1498	AMEX	IHY	Tue, Mar 20, 2018	25.45	25.46	25.34	25.41
1497	AMEX	IHY	Mon, Mar 19, 2018	25.46	25.50	25.46	25.49
1496	AMEX	IHY	Fri, Mar 16, 2018	25.51	25.53	25.46	25.47
1495	AMEX	IHY	Thu, Mar 15, 2018	25.53	25.53	25.46	25.46
1494	AMEX	IHY	Wed, Mar 14, 2018	25.58	25.58	25.49	25.51
1493	AMEX	IHY	Tue, Mar 13, 2018	25.56	25.62	25.56	25.59
1492	AMEX	IHY	Mon, Mar 12, 2018	25.54	25.61	25.54	25.58
1491	AMEX	IHY	Fri, Mar 9, 2018	25.49	25.64	25.46	25.54
1490	AMEX	IHY	Thu, Mar 8, 2018	25.55	25.58	25.46	25.47
1489	AMEX	IHY	Wed, Mar 7, 2018	25.58	25.60	25.53	25.55
1488	AMEX	IHY	Tue, Mar 6, 2018	25.57	25.58	25.51	25.54
1487	AMEX	IHY	Mon, Mar 5, 2018	25.47	25.50	25.42	25.50
1486	AMEX	IHY	Fri, Mar 2, 2018	25.48	25.53	25.43	25.45
1485	AMEX	IHY	Thu, Mar 1, 2018	25.50	25.54	25.38	25.48
1484	AMEX	IHY	Wed, Feb 28, 2018	25.64	25.67	25.55	25.49
1483	AMEX	IHY	Tue, Feb 27, 2018	25.67	25.71	25.59	25.62
1482	AMEX	IHY	Mon, Feb 26, 2018	25.66	25.71	25.64	25.71
1481	AMEX	IHY	Fri, Feb 23, 2018	25.66	25.69	25.60	25.65
1480	AMEX	IHY	Thu, Feb 22, 2018	25.68	25.70	25.64	25.67
1479	AMEX	IHY	Wed, Feb 21, 2018	25.72	25.80	25.67	25.68
1478	AMEX	IHY	Tue, Feb 20, 2018	25.71	25.76	25.69	25.74
1477	AMEX	IHY	Fri, Feb 16, 2018	25.78	25.87	25.77	25.79
1476	AMEX	IHY	Thu, Feb 15, 2018	25.74	25.76	25.70	25.76
1475	AMEX	IHY	Wed, Feb 14, 2018	25.49	25.73	25.49	25.73
1474	AMEX	IHY	Tue, Feb 13, 2018	25.60	25.71	25.60	25.66
1473	AMEX	IHY	Mon, Feb 12, 2018	25.56	25.67	25.56	25.65
1472	AMEX	IHY	Fri, Feb 9, 2018	25.60	25.61	25.45	25.52
1471	AMEX	IHY	Thu, Feb 8, 2018	25.77	25.85	25.63	25.63
1470	AMEX	IHY	Wed, Feb 7, 2018	25.82	25.84	25.71	25.74
1469	AMEX	IHY	Tue, Feb 6, 2018	25.76	25.90	25.72	25.78
1468	AMEX	IHY	Mon, Feb 5, 2018	25.89	25.97	25.80	25.83
1467	AMEX	IHY	Fri, Feb 2, 2018	25.99	26.01	25.91	25.95
1466	AMEX	IHY	Thu, Feb 1, 2018	26.04	26.06	25.95	26.02
1465	AMEX	IHY	Wed, Jan 31, 2018	26.09	26.11	26.03	25.98
1464	AMEX	IHY	Tue, Jan 30, 2018	26.08	26.10	25.99	26.00
1463	AMEX	IHY	Mon, Jan 29, 2018	26.05	26.07	25.99	26.06
1462	AMEX	IHY	Fri, Jan 26, 2018	26.10	26.15	26.08	26.11
1461	AMEX	IHY	Thu, Jan 25, 2018	26.17	26.20	26.05	26.10
1460	AMEX	IHY	Wed, Jan 24, 2018	26.10	26.10	26.04	26.08
1459	AMEX	IHY	Tue, Jan 23, 2018	25.97	26.00	25.94	25.99
1458	AMEX	IHY	Mon, Jan 22, 2018	25.95	25.97	25.91	25.93
1457	AMEX	IHY	Fri, Jan 19, 2018	25.94	25.94	25.88	25.93
1456	AMEX	IHY	Thu, Jan 18, 2018	25.93	25.98	25.93	25.96
1455	AMEX	IHY	Wed, Jan 17, 2018	25.98	26.03	25.95	26.00
1454	AMEX	IHY	Tue, Jan 16, 2018	25.92	25.95	25.89	25.95
1453	AMEX	IHY	Fri, Jan 12, 2018	25.80	25.90	25.80	25.86
1452	AMEX	IHY	Thu, Jan 11, 2018	25.76	25.80	25.76	25.77
1451	AMEX	IHY	Wed, Jan 10, 2018	25.72	25.72	25.66	25.70
1450	AMEX	IHY	Tue, Jan 9, 2018	25.72	25.73	25.67	25.70
1449	AMEX	IHY	Mon, Jan 8, 2018	25.76	25.76	25.67	25.75
1448	AMEX	IHY	Fri, Jan 5, 2018	25.80	25.81	25.74	25.80
1447	AMEX	IHY	Thu, Jan 4, 2018	25.74	25.83	25.74	25.81
1446	AMEX	IHY	Wed, Jan 3, 2018	25.70	25.73	25.66	25.70
1445	AMEX	IHY	Tue, Jan 2, 2018	25.63	25.70	25.55	25.64
1444	AMEX	IHY	Fri, Dec 29, 2017	25.58	25.66	25.58	25.64
1443	AMEX	IHY	Thu, Dec 28, 2017	25.53	25.59	25.53	25.59
1442	AMEX	IHY	Wed, Dec 27, 2017	25.53	25.53	25.51	25.53
1441	AMEX	IHY	Tue, Dec 26, 2017	25.56	25.60	25.56	25.49
1440	AMEX	IHY	Fri, Dec 22, 2017	25.52	25.58	25.52	25.58
1439	AMEX	IHY	Thu, Dec 21, 2017	25.55	25.56	25.51	25.51
1438	AMEX	IHY	Wed, Dec 20, 2017	25.55	25.56	25.50	25.54
1437	AMEX	IHY	Tue, Dec 19, 2017	25.53	25.54	25.47	25.53
1436	AMEX	IHY	Mon, Dec 18, 2017	25.55	25.55	25.49	25.52
1435	AMEX	IHY	Fri, Dec 15, 2017	25.47	25.52	25.46	25.51
1434	AMEX	IHY	Thu, Dec 14, 2017	25.52	25.52	25.46	25.46
1433	AMEX	IHY	Wed, Dec 13, 2017	25.51	25.55	25.46	25.55
1432	AMEX	IHY	Tue, Dec 12, 2017	25.48	25.49	25.45	25.48
1431	AMEX	IHY	Mon, Dec 11, 2017	25.48	25.54	25.48	25.49
1430	AMEX	IHY	Fri, Dec 8, 2017	25.51	25.51	25.46	25.48
1429	AMEX	IHY	Thu, Dec 7, 2017	25.50	25.52	25.49	25.51
1428	AMEX	IHY	Wed, Dec 6, 2017	25.51	25.52	25.47	25.47
1427	AMEX	IHY	Tue, Dec 5, 2017	25.54	25.56	25.51	25.54
1426	AMEX	IHY	Mon, Dec 4, 2017	25.52	25.59	25.48	25.58
1425	AMEX	IHY	Fri, Dec 1, 2017	25.56	25.60	25.51	25.58
1424	AMEX	IHY	Thu, Nov 30, 2017	25.66	25.68	25.50	25.42
1423	AMEX	IHY	Wed, Nov 29, 2017	25.68	25.68	25.62	25.67
1422	AMEX	IHY	Tue, Nov 28, 2017	25.69	25.71	25.63	25.69
1421	AMEX	IHY	Mon, Nov 27, 2017	25.74	25.75	25.69	25.70
1420	AMEX	IHY	Fri, Nov 24, 2017	25.70	25.74	25.67	25.72
1419	AMEX	IHY	Wed, Nov 22, 2017	25.59	25.65	25.55	25.65
1418	AMEX	IHY	Tue, Nov 21, 2017	25.54	25.58	25.54	25.56
1417	AMEX	IHY	Mon, Nov 20, 2017	25.52	25.57	25.50	25.51
1416	AMEX	IHY	Fri, Nov 17, 2017	25.54	25.57	25.52	25.54
1415	AMEX	IHY	Thu, Nov 16, 2017	25.54	25.62	25.54	25.55
1414	AMEX	IHY	Wed, Nov 15, 2017	25.43	25.47	25.41	25.47
1413	AMEX	IHY	Tue, Nov 14, 2017	25.43	25.46	25.42	25.45
1412	AMEX	IHY	Mon, Nov 13, 2017	25.42	25.48	25.40	25.48
1411	AMEX	IHY	Fri, Nov 10, 2017	25.49	25.51	25.31	25.46
1410	AMEX	IHY	Thu, Nov 9, 2017	25.48	25.53	25.47	25.50
1409	AMEX	IHY	Wed, Nov 8, 2017	25.53	25.55	25.53	25.55
1408	AMEX	IHY	Tue, Nov 7, 2017	25.56	25.75	25.52	25.60
1407	AMEX	IHY	Mon, Nov 6, 2017	25.57	25.59	25.53	25.59
1406	AMEX	IHY	Fri, Nov 3, 2017	25.62	25.62	25.52	25.57
1405	AMEX	IHY	Thu, Nov 2, 2017	25.66	25.69	25.64	25.67
1404	AMEX	IHY	Wed, Nov 1, 2017	25.66	25.67	25.63	25.66
1403	AMEX	IHY	Tue, Oct 31, 2017	25.68	25.78	25.68	25.63
1402	AMEX	IHY	Mon, Oct 30, 2017	25.63	25.70	25.62	25.63
1401	AMEX	IHY	Fri, Oct 27, 2017	25.65	25.68	25.59	25.61
1400	AMEX	IHY	Thu, Oct 26, 2017	25.75	25.75	25.62	25.67
1399	AMEX	IHY	Wed, Oct 25, 2017	25.80	25.80	25.70	25.74
1398	AMEX	IHY	Tue, Oct 24, 2017	25.77	25.79	25.70	25.72
1397	AMEX	IHY	Mon, Oct 23, 2017	25.77	25.77	25.73	25.76
1396	AMEX	IHY	Fri, Oct 20, 2017	25.80	25.82	25.75	25.81
1395	AMEX	IHY	Thu, Oct 19, 2017	25.76	25.86	25.76	25.82
1394	AMEX	IHY	Wed, Oct 18, 2017	25.76	26.14	25.73	25.77
1393	AMEX	IHY	Tue, Oct 17, 2017	25.76	25.78	25.72	25.78
1392	AMEX	IHY	Mon, Oct 16, 2017	25.77	25.78	25.69	25.75
1391	AMEX	IHY	Fri, Oct 13, 2017	25.81	25.82	25.76	25.79
1390	AMEX	IHY	Thu, Oct 12, 2017	25.76	25.76	25.70	25.76
1389	AMEX	IHY	Wed, Oct 11, 2017	25.70	25.75	25.70	25.75
1388	AMEX	IHY	Tue, Oct 10, 2017	25.63	25.70	25.63	25.67
1387	AMEX	IHY	Mon, Oct 9, 2017	25.65	25.66	25.56	25.59
1386	AMEX	IHY	Fri, Oct 6, 2017	25.59	25.79	25.57	25.64
1385	AMEX	IHY	Thu, Oct 5, 2017	25.63	25.67	25.63	25.65
1384	AMEX	IHY	Wed, Oct 4, 2017	25.63	25.68	25.63	25.66
1383	AMEX	IHY	Tue, Oct 3, 2017	25.62	25.67	25.57	25.67
1382	AMEX	IHY	Mon, Oct 2, 2017	25.60	25.64	25.60	25.61
1381	AMEX	IHY	Fri, Sep 29, 2017	25.72	25.76	25.69	25.76
1380	AMEX	IHY	Thu, Sep 28, 2017	25.65	25.72	25.65	25.72
1379	AMEX	IHY	Wed, Sep 27, 2017	25.61	25.66	25.54	25.66
1378	AMEX	IHY	Tue, Sep 26, 2017	25.71	25.73	25.67	25.69
1377	AMEX	IHY	Mon, Sep 25, 2017	25.77	25.78	25.69	25.75
1376	AMEX	IHY	Fri, Sep 22, 2017	25.82	25.82	25.78	25.82
1375	AMEX	IHY	Thu, Sep 21, 2017	25.76	25.80	25.75	25.80
1374	AMEX	IHY	Wed, Sep 20, 2017	25.81	25.84	25.65	25.65
1373	AMEX	IHY	Tue, Sep 19, 2017	25.82	25.83	25.77	25.83
1372	AMEX	IHY	Mon, Sep 18, 2017	25.79	25.80	25.75	25.76
1371	AMEX	IHY	Fri, Sep 15, 2017	25.77	25.78	25.71	25.77
1370	AMEX	IHY	Thu, Sep 14, 2017	25.67	25.75	25.67	25.75
1369	AMEX	IHY	Wed, Sep 13, 2017	25.74	25.75	25.67	25.69
1368	AMEX	IHY	Tue, Sep 12, 2017	25.73	25.75	25.72	25.75
1367	AMEX	IHY	Mon, Sep 11, 2017	25.74	25.76	25.70	25.74
1366	AMEX	IHY	Fri, Sep 8, 2017	25.79	25.79	25.73	25.76
1365	AMEX	IHY	Thu, Sep 7, 2017	25.74	25.76	25.71	25.76
1364	AMEX	IHY	Wed, Sep 6, 2017	25.65	25.71	25.62	25.68
1363	AMEX	IHY	Tue, Sep 5, 2017	25.59	25.64	25.56	25.62
1362	AMEX	IHY	Fri, Sep 1, 2017	25.63	25.63	25.53	25.57
1361	AMEX	IHY	Thu, Aug 31, 2017	25.65	25.71	25.65	25.61
1360	AMEX	IHY	Wed, Aug 30, 2017	25.66	25.67	25.63	25.66
1359	AMEX	IHY	Tue, Aug 29, 2017	25.69	25.73	25.66	25.66
1358	AMEX	IHY	Mon, Aug 28, 2017	25.64	25.68	25.60	25.67
1357	AMEX	IHY	Fri, Aug 25, 2017	25.54	25.65	25.51	25.65
1356	AMEX	IHY	Thu, Aug 24, 2017	25.51	25.54	25.46	25.54
1355	AMEX	IHY	Wed, Aug 23, 2017	25.41	25.52	25.41	25.50
1354	AMEX	IHY	Tue, Aug 22, 2017	25.47	25.49	25.40	25.48
1353	AMEX	IHY	Mon, Aug 21, 2017	25.46	25.50	25.43	25.48
1352	AMEX	IHY	Fri, Aug 18, 2017	25.42	25.45	25.40	25.45
1351	AMEX	IHY	Thu, Aug 17, 2017	25.43	25.44	25.38	25.41
1350	AMEX	IHY	Wed, Aug 16, 2017	25.40	25.47	25.32	25.47
1349	AMEX	IHY	Tue, Aug 15, 2017	25.39	25.42	25.33	25.42
1348	AMEX	IHY	Mon, Aug 14, 2017	25.42	25.51	25.40	25.48
1347	AMEX	IHY	Fri, Aug 11, 2017	25.42	25.45	25.33	25.45
1346	AMEX	IHY	Thu, Aug 10, 2017	25.41	25.42	25.30	25.35
1345	AMEX	IHY	Wed, Aug 9, 2017	25.41	25.44	25.41	25.43
1344	AMEX	IHY	Tue, Aug 8, 2017	25.54	25.55	25.50	25.51
1343	AMEX	IHY	Mon, Aug 7, 2017	25.51	25.54	25.42	25.54
1342	AMEX	IHY	Fri, Aug 4, 2017	25.55	25.56	25.46	25.51
1341	AMEX	IHY	Thu, Aug 3, 2017	25.56	25.58	25.53	25.58
1340	AMEX	IHY	Wed, Aug 2, 2017	25.56	25.57	25.47	25.54
1339	AMEX	IHY	Tue, Aug 1, 2017	25.49	25.51	25.47	25.49
1338	AMEX	IHY	Mon, Jul 31, 2017	25.52	25.59	25.45	25.50
1337	AMEX	IHY	Fri, Jul 28, 2017	25.47	25.55	25.43	25.55
1336	AMEX	IHY	Thu, Jul 27, 2017	25.48	25.49	25.35	25.42
1335	AMEX	IHY	Wed, Jul 26, 2017	25.31	25.50	25.31	25.48
1334	AMEX	IHY	Tue, Jul 25, 2017	25.40	25.40	25.33	25.37
1333	AMEX	IHY	Mon, Jul 24, 2017	25.37	25.39	25.30	25.39
1332	AMEX	IHY	Fri, Jul 21, 2017	25.35	25.38	25.29	25.38
1331	AMEX	IHY	Thu, Jul 20, 2017	25.23	25.34	25.23	25.34
1330	AMEX	IHY	Wed, Jul 19, 2017	25.26	25.28	25.21	25.21
1329	AMEX	IHY	Tue, Jul 18, 2017	25.18	25.28	25.18	25.23
1328	AMEX	IHY	Mon, Jul 17, 2017	25.19	25.19	25.09	25.09
1327	AMEX	IHY	Fri, Jul 14, 2017	25.17	25.20	25.12	25.19
1326	AMEX	IHY	Thu, Jul 13, 2017	25.10	25.11	25.05	25.11
1325	AMEX	IHY	Wed, Jul 12, 2017	25.06	25.09	25.00	25.09
1324	AMEX	IHY	Tue, Jul 11, 2017	25.00	25.07	24.91	25.02
1323	AMEX	IHY	Mon, Jul 10, 2017	24.99	25.03	24.92	25.02
1322	AMEX	IHY	Fri, Jul 7, 2017	25.01	25.03	24.90	25.01
1321	AMEX	IHY	Thu, Jul 6, 2017	25.02	25.05	24.98	25.03
1320	AMEX	IHY	Wed, Jul 5, 2017	25.01	25.07	24.93	25.04
1319	AMEX	IHY	Mon, Jul 3, 2017	25.01	25.02	24.97	25.01
1318	AMEX	IHY	Fri, Jun 30, 2017	25.12	25.14	25.11	25.13
1317	AMEX	IHY	Thu, Jun 29, 2017	25.10	25.12	25.10	25.11
1316	AMEX	IHY	Wed, Jun 28, 2017	25.04	25.11	25.03	25.11
1315	AMEX	IHY	Tue, Jun 27, 2017	24.98	25.04	24.98	25.00
1314	AMEX	IHY	Mon, Jun 26, 2017	24.98	25.01	24.96	24.97
1313	AMEX	IHY	Fri, Jun 23, 2017	24.90	24.94	24.86	24.91
1312	AMEX	IHY	Thu, Jun 22, 2017	24.93	24.96	24.86	24.88
1311	AMEX	IHY	Wed, Jun 21, 2017	24.90	24.90	24.86	24.90
1310	AMEX	IHY	Tue, Jun 20, 2017	24.96	24.96	24.90	24.91
1309	AMEX	IHY	Mon, Jun 19, 2017	24.97	24.99	24.94	24.97
1308	AMEX	IHY	Fri, Jun 16, 2017	24.94	24.98	24.92	24.94
1307	AMEX	IHY	Thu, Jun 15, 2017	24.92	24.95	24.89	24.90
1306	AMEX	IHY	Wed, Jun 14, 2017	25.04	25.08	25.00	25.01
1305	AMEX	IHY	Tue, Jun 13, 2017	24.96	25.02	24.96	25.02
1304	AMEX	IHY	Mon, Jun 12, 2017	24.98	25.02	24.98	24.98
1303	AMEX	IHY	Fri, Jun 9, 2017	25.01	25.03	25.00	25.01
1302	AMEX	IHY	Thu, Jun 8, 2017	25.06	25.06	25.05	25.05
1301	AMEX	IHY	Wed, Jun 7, 2017	25.09	25.13	25.08	25.10
1300	AMEX	IHY	Tue, Jun 6, 2017	25.10	25.13	25.10	25.13
1299	AMEX	IHY	Mon, Jun 5, 2017	25.12	25.13	25.08	25.12
1298	AMEX	IHY	Fri, Jun 2, 2017	25.11	25.14	25.11	25.14
1297	AMEX	IHY	Thu, Jun 1, 2017	25.00	25.07	25.00	25.03
1296	AMEX	IHY	Wed, May 31, 2017	25.09	25.14	25.09	25.00
1295	AMEX	IHY	Tue, May 30, 2017	25.11	25.11	25.06	25.08
1294	AMEX	IHY	Fri, May 26, 2017	25.09	25.12	25.04	25.10
1293	AMEX	IHY	Thu, May 25, 2017	25.14	25.15	25.11	25.13
1292	AMEX	IHY	Wed, May 24, 2017	25.05	25.15	25.03	25.14
1291	AMEX	IHY	Tue, May 23, 2017	25.10	25.10	25.03	25.05
1290	AMEX	IHY	Mon, May 22, 2017	25.07	25.11	25.06	25.10
1289	AMEX	IHY	Fri, May 19, 2017	25.03	25.04	25.01	25.03
1288	AMEX	IHY	Thu, May 18, 2017	24.95	24.99	24.89	24.92
1287	AMEX	IHY	Wed, May 17, 2017	25.01	25.07	25.00	25.01
1286	AMEX	IHY	Tue, May 16, 2017	25.03	25.04	24.99	24.99
1285	AMEX	IHY	Mon, May 15, 2017	24.91	24.97	24.90	24.90
1284	AMEX	IHY	Fri, May 12, 2017	24.84	24.88	24.84	24.87
1283	AMEX	IHY	Thu, May 11, 2017	24.82	24.86	24.81	24.83
1282	AMEX	IHY	Wed, May 10, 2017	24.86	24.87	24.84	24.84
1281	AMEX	IHY	Tue, May 9, 2017	24.84	24.86	24.81	24.85
1280	AMEX	IHY	Mon, May 8, 2017	24.89	24.89	24.80	24.82
1279	AMEX	IHY	Fri, May 5, 2017	24.89	24.95	24.86	24.95
1278	AMEX	IHY	Thu, May 4, 2017	24.84	24.88	24.83	24.86
1277	AMEX	IHY	Wed, May 3, 2017	24.85	24.86	24.82	24.83
1276	AMEX	IHY	Tue, May 2, 2017	24.82	24.87	24.79	24.87
1275	AMEX	IHY	Mon, May 1, 2017	24.86	24.86	24.78	24.79
1274	AMEX	IHY	Fri, Apr 28, 2017	24.89	24.92	24.85	24.91
1273	AMEX	IHY	Thu, Apr 27, 2017	24.88	24.88	24.78	24.82
1272	AMEX	IHY	Wed, Apr 26, 2017	24.85	24.87	24.80	24.87
1271	AMEX	IHY	Tue, Apr 25, 2017	24.81	24.89	24.78	24.89
1270	AMEX	IHY	Mon, Apr 24, 2017	24.75	24.80	24.73	24.75
1269	AMEX	IHY	Fri, Apr 21, 2017	24.65	24.65	24.55	24.63
1268	AMEX	IHY	Thu, Apr 20, 2017	24.60	24.66	24.58	24.61
1267	AMEX	IHY	Wed, Apr 19, 2017	24.61	24.61	24.54	24.55
1266	AMEX	IHY	Tue, Apr 18, 2017	24.57	24.61	24.54	24.59
1265	AMEX	IHY	Mon, Apr 17, 2017	24.55	24.55	24.48	24.52
1264	AMEX	IHY	Thu, Apr 13, 2017	24.52	24.52	24.49	24.51
1263	AMEX	IHY	Wed, Apr 12, 2017	24.42	24.48	24.42	24.48
1262	AMEX	IHY	Tue, Apr 11, 2017	24.46	24.46	24.41	24.42
1261	AMEX	IHY	Mon, Apr 10, 2017	24.43	24.47	24.37	24.45
1260	AMEX	IHY	Fri, Apr 7, 2017	24.45	24.49	24.34	24.36
1259	AMEX	IHY	Thu, Apr 6, 2017	24.44	24.47	24.39	24.39
1258	AMEX	IHY	Wed, Apr 5, 2017	24.47	24.47	24.41	24.44
1257	AMEX	IHY	Tue, Apr 4, 2017	24.42	24.45	24.38	24.40
1256	AMEX	IHY	Mon, Apr 3, 2017	24.43	24.47	24.39	24.47
1255	AMEX	IHY	Fri, Mar 31, 2017	24.56	24.59	24.51	24.57
1254	AMEX	IHY	Thu, Mar 30, 2017	24.53	24.59	24.53	24.55
1253	AMEX	IHY	Wed, Mar 29, 2017	24.56	24.60	24.55	24.59
1252	AMEX	IHY	Tue, Mar 28, 2017	24.64	24.64	24.57	24.59
1251	AMEX	IHY	Mon, Mar 27, 2017	24.60	24.64	24.56	24.62
1250	AMEX	IHY	Fri, Mar 24, 2017	24.54	24.59	24.50	24.57
1249	AMEX	IHY	Thu, Mar 23, 2017	24.51	24.53	24.47	24.48
1248	AMEX	IHY	Wed, Mar 22, 2017	24.51	24.53	24.46	24.52
1247	AMEX	IHY	Tue, Mar 21, 2017	24.51	24.54	24.38	24.45
1246	AMEX	IHY	Mon, Mar 20, 2017	24.47	24.51	24.30	24.30
1245	AMEX	IHY	Fri, Mar 17, 2017	24.53	24.62	24.46	24.48
1244	AMEX	IHY	Thu, Mar 16, 2017	24.52	24.52	24.40	24.52
1243	AMEX	IHY	Wed, Mar 15, 2017	24.33	24.49	24.26	24.42
1242	AMEX	IHY	Tue, Mar 14, 2017	24.34	24.34	24.26	24.32
1241	AMEX	IHY	Mon, Mar 13, 2017	24.39	24.39	24.31	24.39
1240	AMEX	IHY	Fri, Mar 10, 2017	24.32	24.41	24.28	24.41
1239	AMEX	IHY	Thu, Mar 9, 2017	24.33	24.33	24.23	24.26
1238	AMEX	IHY	Wed, Mar 8, 2017	24.40	24.40	24.31	24.34
1237	AMEX	IHY	Tue, Mar 7, 2017	24.50	24.50	24.42	24.45
1236	AMEX	IHY	Mon, Mar 6, 2017	24.50	24.52	24.43	24.50
1235	AMEX	IHY	Fri, Mar 3, 2017	24.43	24.57	24.43	24.55
1234	AMEX	IHY	Thu, Mar 2, 2017	24.42	24.49	24.38	24.39
1233	AMEX	IHY	Wed, Mar 1, 2017	24.49	24.55	24.42	24.52
1232	AMEX	IHY	Tue, Feb 28, 2017	24.63	24.64	24.57	24.54
1231	AMEX	IHY	Mon, Feb 27, 2017	24.59	24.64	24.54	24.55
1230	AMEX	IHY	Fri, Feb 24, 2017	24.60	24.61	24.52	24.60
1229	AMEX	IHY	Thu, Feb 23, 2017	24.58	24.60	24.50	24.57
1228	AMEX	IHY	Wed, Feb 22, 2017	24.43	24.56	24.43	24.55
1227	AMEX	IHY	Tue, Feb 21, 2017	24.42	24.52	24.40	24.45
1226	AMEX	IHY	Fri, Feb 17, 2017	24.55	24.56	24.48	24.53
1225	AMEX	IHY	Thu, Feb 16, 2017	24.55	24.57	24.49	24.57
1224	AMEX	IHY	Wed, Feb 15, 2017	24.45	24.51	24.42	24.50
1223	AMEX	IHY	Tue, Feb 14, 2017	24.53	24.53	24.41	24.50
1222	AMEX	IHY	Mon, Feb 13, 2017	24.45	24.53	24.45	24.50
1221	AMEX	IHY	Fri, Feb 10, 2017	24.47	24.53	24.44	24.45
1220	AMEX	IHY	Thu, Feb 9, 2017	24.53	24.53	24.43	24.48
1219	AMEX	IHY	Wed, Feb 8, 2017	24.48	24.51	24.43	24.48
1218	AMEX	IHY	Tue, Feb 7, 2017	24.48	24.50	24.40	24.48
1217	AMEX	IHY	Mon, Feb 6, 2017	24.45	24.54	24.43	24.52
1216	AMEX	IHY	Fri, Feb 3, 2017	24.50	24.56	24.48	24.54
1215	AMEX	IHY	Thu, Feb 2, 2017	24.48	24.55	24.44	24.47
1214	AMEX	IHY	Wed, Feb 1, 2017	24.46	24.49	24.41	24.44
1213	AMEX	IHY	Tue, Jan 31, 2017	24.53	24.60	24.51	24.45
1212	AMEX	IHY	Mon, Jan 30, 2017	24.48	24.52	24.45	24.52
1211	AMEX	IHY	Fri, Jan 27, 2017	24.51	24.63	24.46	24.57
1210	AMEX	IHY	Thu, Jan 26, 2017	24.45	24.55	24.39	24.53
1209	AMEX	IHY	Wed, Jan 25, 2017	24.47	24.49	24.39	24.47
1208	AMEX	IHY	Tue, Jan 24, 2017	24.44	24.49	24.38	24.48
1207	AMEX	IHY	Mon, Jan 23, 2017	24.41	24.46	24.35	24.45
1206	AMEX	IHY	Fri, Jan 20, 2017	24.28	24.35	24.28	24.33
1205	AMEX	IHY	Thu, Jan 19, 2017	24.30	24.30	24.23	24.27
1204	AMEX	IHY	Wed, Jan 18, 2017	24.36	24.37	24.27	24.31
1203	AMEX	IHY	Tue, Jan 17, 2017	24.37	24.38	24.30	24.35
1202	AMEX	IHY	Fri, Jan 13, 2017	24.27	24.29	24.21	24.27
1201	AMEX	IHY	Thu, Jan 12, 2017	24.23	24.31	24.19	24.19
1200	AMEX	IHY	Wed, Jan 11, 2017	24.11	24.20	24.07	24.20
1199	AMEX	IHY	Tue, Jan 10, 2017	24.13	24.20	24.13	24.14
1198	AMEX	IHY	Mon, Jan 9, 2017	24.16	24.21	24.09	24.18
1197	AMEX	IHY	Fri, Jan 6, 2017	24.08	24.17	24.08	24.13
1196	AMEX	IHY	Thu, Jan 5, 2017	24.11	24.23	24.11	24.13
1195	AMEX	IHY	Wed, Jan 4, 2017	23.96	24.06	23.96	24.03
1194	AMEX	IHY	Tue, Jan 3, 2017	23.91	23.93	23.82	23.91
1193	AMEX	IHY	Fri, Dec 30, 2016	23.93	23.95	23.57	23.82
1192	AMEX	IHY	Thu, Dec 29, 2016	23.88	23.91	23.82	23.89
1191	AMEX	IHY	Wed, Dec 28, 2016	23.83	23.99	23.73	23.78
1190	AMEX	IHY	Tue, Dec 27, 2016	23.99	24.01	23.96	23.89
1189	AMEX	IHY	Fri, Dec 23, 2016	23.96	24.03	23.94	23.99
1188	AMEX	IHY	Thu, Dec 22, 2016	24.02	24.03	23.93	23.94
1187	AMEX	IHY	Wed, Dec 21, 2016	23.92	23.98	23.89	23.97
1186	AMEX	IHY	Tue, Dec 20, 2016	23.89	23.93	23.85	23.86
1185	AMEX	IHY	Mon, Dec 19, 2016	23.95	23.98	23.85	23.86
1184	AMEX	IHY	Fri, Dec 16, 2016	23.86	23.96	23.86	23.91
1183	AMEX	IHY	Thu, Dec 15, 2016	23.86	23.92	23.81	23.88
1182	AMEX	IHY	Wed, Dec 14, 2016	24.16	24.19	23.96	23.96
1181	AMEX	IHY	Tue, Dec 13, 2016	24.07	24.17	24.06	24.07
1180	AMEX	IHY	Mon, Dec 12, 2016	24.03	24.09	24.02	24.03
1179	AMEX	IHY	Fri, Dec 9, 2016	23.97	24.03	23.94	23.97
1178	AMEX	IHY	Thu, Dec 8, 2016	24.08	24.10	23.98	24.00
1177	AMEX	IHY	Wed, Dec 7, 2016	24.07	24.20	24.01	24.20
1176	AMEX	IHY	Tue, Dec 6, 2016	24.00	24.00	23.90	23.91
1175	AMEX	IHY	Mon, Dec 5, 2016	23.83	23.96	23.52	23.89
1174	AMEX	IHY	Fri, Dec 2, 2016	23.82	23.86	23.75	23.85
1173	AMEX	IHY	Thu, Dec 1, 2016	23.76	23.80	23.69	23.75
1172	AMEX	IHY	Wed, Nov 30, 2016	23.86	23.86	23.74	23.65
1171	AMEX	IHY	Tue, Nov 29, 2016	23.72	23.86	23.72	23.86
1170	AMEX	IHY	Mon, Nov 28, 2016	23.77	23.82	23.73	23.82
1169	AMEX	IHY	Fri, Nov 25, 2016	23.74	23.80	23.73	23.79
1168	AMEX	IHY	Wed, Nov 23, 2016	23.67	23.77	23.66	23.72
1167	AMEX	IHY	Tue, Nov 22, 2016	23.82	23.82	23.73	23.76
1166	AMEX	IHY	Mon, Nov 21, 2016	23.70	23.77	23.68	23.77
1165	AMEX	IHY	Fri, Nov 18, 2016	23.71	23.72	23.60	23.68
1164	AMEX	IHY	Thu, Nov 17, 2016	23.80	23.83	23.69	23.73
1163	AMEX	IHY	Wed, Nov 16, 2016	23.73	23.76	23.71	23.72
1162	AMEX	IHY	Tue, Nov 15, 2016	23.77	23.86	23.74	23.85
1161	AMEX	IHY	Mon, Nov 14, 2016	23.72	23.74	23.61	23.72
1160	AMEX	IHY	Fri, Nov 11, 2016	23.95	23.95	23.78	23.83
1159	AMEX	IHY	Thu, Nov 10, 2016	24.11	24.14	24.03	24.07
1158	AMEX	IHY	Wed, Nov 9, 2016	24.14	24.25	24.11	24.16
1157	AMEX	IHY	Tue, Nov 8, 2016	24.25	24.32	24.25	24.26
1156	AMEX	IHY	Mon, Nov 7, 2016	24.31	24.32	24.24	24.25
1155	AMEX	IHY	Fri, Nov 4, 2016	24.26	24.31	24.21	24.24
1154	AMEX	IHY	Thu, Nov 3, 2016	24.29	24.29	24.22	24.23
1153	AMEX	IHY	Wed, Nov 2, 2016	24.29	24.29	24.16	24.16
1152	AMEX	IHY	Tue, Nov 1, 2016	24.27	24.27	24.17	24.17
1151	AMEX	IHY	Mon, Oct 31, 2016	24.33	24.33	24.26	24.18
1150	AMEX	IHY	Fri, Oct 28, 2016	24.31	24.37	24.27	24.35
1149	AMEX	IHY	Thu, Oct 27, 2016	24.42	24.42	24.28	24.31
1148	AMEX	IHY	Wed, Oct 26, 2016	24.34	24.44	24.34	24.34
1147	AMEX	IHY	Tue, Oct 25, 2016	24.41	24.43	24.35	24.36
1146	AMEX	IHY	Mon, Oct 24, 2016	24.38	24.38	24.32	24.37
1145	AMEX	IHY	Fri, Oct 21, 2016	24.37	24.38	24.28	24.38
1144	AMEX	IHY	Thu, Oct 20, 2016	24.37	24.38	24.31	24.33
1143	AMEX	IHY	Wed, Oct 19, 2016	24.38	24.38	24.29	24.37
1142	AMEX	IHY	Tue, Oct 18, 2016	24.29	24.33	24.26	24.30
1141	AMEX	IHY	Mon, Oct 17, 2016	24.35	24.45	24.21	24.24
1140	AMEX	IHY	Fri, Oct 14, 2016	24.48	24.49	24.41	24.44
1139	AMEX	IHY	Thu, Oct 13, 2016	24.45	24.50	24.39	24.48
1138	AMEX	IHY	Wed, Oct 12, 2016	24.45	24.49	24.38	24.47
1137	AMEX	IHY	Tue, Oct 11, 2016	24.54	24.54	24.42	24.47
1136	AMEX	IHY	Mon, Oct 10, 2016	24.60	24.63	24.52	24.52
1135	AMEX	IHY	Fri, Oct 7, 2016	24.60	24.67	24.46	24.55
1134	AMEX	IHY	Thu, Oct 6, 2016	24.64	24.64	24.56	24.62
1133	AMEX	IHY	Wed, Oct 5, 2016	24.74	24.79	24.57	24.67
1132	AMEX	IHY	Tue, Oct 4, 2016	24.62	24.65	24.54	24.65
1131	AMEX	IHY	Mon, Oct 3, 2016	24.63	24.64	24.55	24.64
1130	AMEX	IHY	Fri, Sep 30, 2016	24.70	24.73	24.65	24.73
1129	AMEX	IHY	Thu, Sep 29, 2016	24.69	24.70	24.61	24.63
1128	AMEX	IHY	Wed, Sep 28, 2016	24.56	24.69	24.55	24.68
1127	AMEX	IHY	Tue, Sep 27, 2016	24.56	24.61	24.55	24.59
1126	AMEX	IHY	Mon, Sep 26, 2016	24.63	24.63	24.54	24.60
1125	AMEX	IHY	Fri, Sep 23, 2016	24.64	24.66	24.58	24.64
1124	AMEX	IHY	Thu, Sep 22, 2016	24.60	24.70	24.54	24.66
1123	AMEX	IHY	Wed, Sep 21, 2016	24.45	24.49	24.38	24.46
1122	AMEX	IHY	Tue, Sep 20, 2016	24.45	24.45	24.38	24.40
1121	AMEX	IHY	Mon, Sep 19, 2016	24.42	24.44	24.35	24.43
1120	AMEX	IHY	Fri, Sep 16, 2016	24.40	24.41	24.34	24.38
1119	AMEX	IHY	Thu, Sep 15, 2016	24.50	24.53	24.44	24.52
1118	AMEX	IHY	Wed, Sep 14, 2016	24.47	24.53	24.39	24.50
1117	AMEX	IHY	Tue, Sep 13, 2016	24.50	24.50	24.41	24.44
1116	AMEX	IHY	Mon, Sep 12, 2016	24.52	24.62	24.42	24.60
1115	AMEX	IHY	Fri, Sep 9, 2016	24.68	24.86	24.56	24.62
1114	AMEX	IHY	Thu, Sep 8, 2016	24.70	24.77	24.69	24.74
1113	AMEX	IHY	Wed, Sep 7, 2016	24.76	24.76	24.60	24.66
1112	AMEX	IHY	Tue, Sep 6, 2016	24.58	24.71	24.57	24.71
1111	AMEX	IHY	Fri, Sep 2, 2016	24.60	24.77	24.49	24.56
1110	AMEX	IHY	Thu, Sep 1, 2016	24.52	24.56	24.46	24.50
1109	AMEX	IHY	Wed, Aug 31, 2016	24.54	24.62	24.54	24.50
1108	AMEX	IHY	Tue, Aug 30, 2016	24.56	24.61	24.53	24.54
1107	AMEX	IHY	Mon, Aug 29, 2016	24.60	24.64	24.56	24.64
1106	AMEX	IHY	Fri, Aug 26, 2016	24.71	24.75	24.54	24.60
1105	AMEX	IHY	Thu, Aug 25, 2016	24.68	24.71	24.61	24.68
1104	AMEX	IHY	Wed, Aug 24, 2016	24.65	24.67	24.58	24.66
1103	AMEX	IHY	Tue, Aug 23, 2016	24.71	24.71	24.62	24.70
1102	AMEX	IHY	Mon, Aug 22, 2016	24.59	24.67	24.57	24.59
1101	AMEX	IHY	Fri, Aug 19, 2016	24.63	24.67	24.57	24.65
1100	AMEX	IHY	Thu, Aug 18, 2016	24.62	24.68	24.57	24.63
1099	AMEX	IHY	Wed, Aug 17, 2016	24.52	24.60	24.48	24.60
1098	AMEX	IHY	Tue, Aug 16, 2016	24.53	24.55	24.47	24.51
1097	AMEX	IHY	Mon, Aug 15, 2016	24.48	24.50	24.40	24.44
1096	AMEX	IHY	Fri, Aug 12, 2016	24.47	24.47	24.39	24.46
1095	AMEX	IHY	Thu, Aug 11, 2016	24.43	24.45	24.36	24.40
1094	AMEX	IHY	Wed, Aug 10, 2016	24.40	24.44	24.35	24.37
1093	AMEX	IHY	Tue, Aug 9, 2016	24.33	24.38	24.31	24.38
1092	AMEX	IHY	Mon, Aug 8, 2016	24.22	24.29	24.20	24.29
1091	AMEX	IHY	Fri, Aug 5, 2016	24.22	24.25	24.15	24.22
1090	AMEX	IHY	Thu, Aug 4, 2016	24.23	24.24	24.20	24.24
1089	AMEX	IHY	Wed, Aug 3, 2016	24.18	24.23	24.11	24.22
1088	AMEX	IHY	Tue, Aug 2, 2016	24.22	24.25	24.13	24.14
1087	AMEX	IHY	Mon, Aug 1, 2016	24.22	24.24	24.14	24.19
1086	AMEX	IHY	Fri, Jul 29, 2016	24.32	24.36	24.27	24.23
1085	AMEX	IHY	Thu, Jul 28, 2016	24.19	24.26	24.13	24.19
1084	AMEX	IHY	Wed, Jul 27, 2016	24.08	24.23	24.04	24.10
1083	AMEX	IHY	Tue, Jul 26, 2016	24.13	24.18	24.05	24.16
1082	AMEX	IHY	Mon, Jul 25, 2016	24.21	24.22	24.05	24.05
1081	AMEX	IHY	Fri, Jul 22, 2016	24.15	24.22	24.15	24.20
1080	AMEX	IHY	Thu, Jul 21, 2016	24.19	24.21	24.15	24.21
1079	AMEX	IHY	Wed, Jul 20, 2016	24.18	24.21	24.10	24.19
1078	AMEX	IHY	Tue, Jul 19, 2016	24.09	24.16	24.07	24.14
1077	AMEX	IHY	Mon, Jul 18, 2016	24.19	24.27	24.09	24.22
1076	AMEX	IHY	Fri, Jul 15, 2016	24.15	24.22	24.15	24.21
1075	AMEX	IHY	Thu, Jul 14, 2016	24.26	24.26	24.16	24.17
1074	AMEX	IHY	Wed, Jul 13, 2016	24.12	24.19	24.10	24.15
1073	AMEX	IHY	Tue, Jul 12, 2016	24.00	24.17	24.00	24.11
1072	AMEX	IHY	Mon, Jul 11, 2016	23.91	23.98	23.89	23.96
1071	AMEX	IHY	Fri, Jul 8, 2016	23.83	23.92	23.81	23.89
1070	AMEX	IHY	Thu, Jul 7, 2016	23.80	23.85	23.69	23.72
1069	AMEX	IHY	Wed, Jul 6, 2016	23.73	23.86	23.64	23.83
1068	AMEX	IHY	Tue, Jul 5, 2016	23.80	23.87	23.69	23.79
1067	AMEX	IHY	Fri, Jul 1, 2016	23.90	25.00	23.78	23.90
1066	AMEX	IHY	Thu, Jun 30, 2016	23.77	23.90	23.77	23.78
1065	AMEX	IHY	Wed, Jun 29, 2016	23.82	23.85	23.77	23.83
1064	AMEX	IHY	Tue, Jun 28, 2016	23.62	23.64	23.50	23.58
1063	AMEX	IHY	Mon, Jun 27, 2016	23.56	23.56	23.40	23.41
1062	AMEX	IHY	Fri, Jun 24, 2016	23.51	23.76	23.47	23.62
1061	AMEX	IHY	Thu, Jun 23, 2016	24.32	24.34	24.25	24.34
1060	AMEX	IHY	Wed, Jun 22, 2016	24.15	24.17	24.04	24.12
1059	AMEX	IHY	Tue, Jun 21, 2016	24.12	24.13	23.99	24.13
1058	AMEX	IHY	Mon, Jun 20, 2016	24.09	24.17	24.07	24.10
1057	AMEX	IHY	Fri, Jun 17, 2016	23.93	23.96	23.83	23.88
1056	AMEX	IHY	Thu, Jun 16, 2016	23.77	23.87	23.67	23.83
1055	AMEX	IHY	Wed, Jun 15, 2016	23.83	23.94	23.82	23.87
1054	AMEX	IHY	Tue, Jun 14, 2016	23.85	23.85	23.79	23.81
1053	AMEX	IHY	Mon, Jun 13, 2016	23.97	24.03	23.94	23.99
1052	AMEX	IHY	Fri, Jun 10, 2016	24.09	24.12	24.01	24.06
1051	AMEX	IHY	Thu, Jun 9, 2016	24.18	24.20	24.11	24.15
1050	AMEX	IHY	Wed, Jun 8, 2016	24.15	24.22	24.14	24.21
1049	AMEX	IHY	Tue, Jun 7, 2016	24.12	24.17	24.09	24.15
1048	AMEX	IHY	Mon, Jun 6, 2016	23.98	24.09	23.96	24.08
1047	AMEX	IHY	Fri, Jun 3, 2016	23.90	23.92	23.86	23.92
1046	AMEX	IHY	Thu, Jun 2, 2016	23.75	23.81	23.66	23.79
1045	AMEX	IHY	Wed, Jun 1, 2016	23.73	23.80	23.62	23.68
1044	AMEX	IHY	Tue, May 31, 2016	23.79	23.81	23.74	23.64
1043	AMEX	IHY	Fri, May 27, 2016	23.77	23.88	23.73	23.74
1042	AMEX	IHY	Thu, May 26, 2016	23.86	23.93	23.80	23.83
1041	AMEX	IHY	Wed, May 25, 2016	23.85	23.88	23.77	23.88
1040	AMEX	IHY	Tue, May 24, 2016	23.82	23.87	23.72	23.79
1039	AMEX	IHY	Mon, May 23, 2016	23.83	23.83	23.73	23.79
1038	AMEX	IHY	Fri, May 20, 2016	23.75	23.81	23.73	23.76
1037	AMEX	IHY	Thu, May 19, 2016	23.74	23.79	23.66	23.73
1036	AMEX	IHY	Wed, May 18, 2016	23.85	23.91	23.71	23.82
1035	AMEX	IHY	Tue, May 17, 2016	23.88	23.90	23.77	23.88
1034	AMEX	IHY	Mon, May 16, 2016	23.84	23.89	23.78	23.79
1033	AMEX	IHY	Fri, May 13, 2016	23.85	23.85	23.70	23.71
1032	AMEX	IHY	Thu, May 12, 2016	23.89	23.90	23.73	23.75
1031	AMEX	IHY	Wed, May 11, 2016	23.84	23.91	23.79	23.80
1030	AMEX	IHY	Tue, May 10, 2016	23.71	23.84	23.71	23.83
1029	AMEX	IHY	Mon, May 9, 2016	23.84	23.87	23.70	23.76
1028	AMEX	IHY	Fri, May 6, 2016	23.79	23.91	23.71	23.87
1027	AMEX	IHY	Thu, May 5, 2016	23.92	23.92	23.74	23.81
1026	AMEX	IHY	Wed, May 4, 2016	23.85	23.95	23.78	23.81
1025	AMEX	IHY	Tue, May 3, 2016	24.01	24.09	23.91	23.94
1024	AMEX	IHY	Mon, May 2, 2016	24.44	24.44	23.94	24.02
1023	AMEX	IHY	Fri, Apr 29, 2016	24.09	24.12	24.04	23.98
1022	AMEX	IHY	Thu, Apr 28, 2016	23.92	24.06	23.92	24.05
1021	AMEX	IHY	Wed, Apr 27, 2016	23.86	23.94	23.83	23.94
1020	AMEX	IHY	Tue, Apr 26, 2016	23.99	23.99	23.83	23.83
1019	AMEX	IHY	Mon, Apr 25, 2016	23.88	23.89	23.79	23.79
1018	AMEX	IHY	Fri, Apr 22, 2016	23.92	23.92	23.82	23.82
1017	AMEX	IHY	Thu, Apr 21, 2016	23.98	24.02	23.81	23.81
1016	AMEX	IHY	Wed, Apr 20, 2016	23.93	23.96	23.81	23.91
1015	AMEX	IHY	Tue, Apr 19, 2016	23.77	23.87	23.77	23.78
1014	AMEX	IHY	Mon, Apr 18, 2016	23.73	23.78	23.65	23.69
1013	AMEX	IHY	Fri, Apr 15, 2016	23.68	23.78	23.66	23.69
1012	AMEX	IHY	Thu, Apr 14, 2016	23.58	23.74	23.58	23.65
1011	AMEX	IHY	Wed, Apr 13, 2016	23.71	23.71	23.54	23.63
1010	AMEX	IHY	Tue, Apr 12, 2016	23.57	23.66	23.54	23.65
1009	AMEX	IHY	Mon, Apr 11, 2016	23.43	23.58	23.43	23.58
1008	AMEX	IHY	Fri, Apr 8, 2016	23.49	23.56	23.44	23.49
1007	AMEX	IHY	Thu, Apr 7, 2016	23.38	23.48	23.32	23.43
1006	AMEX	IHY	Wed, Apr 6, 2016	23.48	23.55	23.43	23.49
1005	AMEX	IHY	Tue, Apr 5, 2016	23.36	23.36	23.36	23.43
1004	AMEX	IHY	Mon, Apr 4, 2016	23.43	23.48	23.36	23.36
1003	AMEX	IHY	Fri, Apr 1, 2016	23.32	23.46	23.32	23.43
1002	AMEX	IHY	Thu, Mar 31, 2016	23.46	23.57	23.46	23.52
1001	AMEX	IHY	Wed, Mar 30, 2016	23.33	23.47	23.33	23.47
1000	AMEX	IHY	Tue, Mar 29, 2016	23.23	23.33	23.14	23.33
999	AMEX	IHY	Mon, Mar 28, 2016	23.18	23.23	23.14	23.15
998	AMEX	IHY	Thu, Mar 24, 2016	23.21	23.22	23.12	23.21
997	AMEX	IHY	Wed, Mar 23, 2016	23.33	23.34	23.23	23.27
996	AMEX	IHY	Tue, Mar 22, 2016	23.31	23.34	23.24	23.30
995	AMEX	IHY	Mon, Mar 21, 2016	23.31	23.39	23.31	23.35
994	AMEX	IHY	Fri, Mar 18, 2016	23.35	23.36	23.30	23.31
993	AMEX	IHY	Thu, Mar 17, 2016	23.22	23.28	23.17	23.28
992	AMEX	IHY	Wed, Mar 16, 2016	22.95	23.17	22.94	23.14
991	AMEX	IHY	Tue, Mar 15, 2016	23.13	23.13	23.13	22.99
990	AMEX	IHY	Mon, Mar 14, 2016	23.13	23.14	23.05	23.14
989	AMEX	IHY	Fri, Mar 11, 2016	22.88	22.88	22.88	23.14
988	AMEX	IHY	Thu, Mar 10, 2016	22.74	22.74	22.74	22.88
987	AMEX	IHY	Wed, Mar 9, 2016	22.68	22.75	22.65	22.74
986	AMEX	IHY	Tue, Mar 8, 2016	22.75	22.76	22.64	22.69
985	AMEX	IHY	Mon, Mar 7, 2016	22.65	22.76	22.60	22.71
984	AMEX	IHY	Fri, Mar 4, 2016	22.60	22.64	22.55	22.61
983	AMEX	IHY	Thu, Mar 3, 2016	22.49	22.49	22.41	22.49
982	AMEX	IHY	Wed, Mar 2, 2016	22.27	22.51	22.13	22.43
981	AMEX	IHY	Tue, Mar 1, 2016	22.18	22.23	22.10	22.21
980	AMEX	IHY	Mon, Feb 29, 2016	22.27	22.31	22.17	22.21
979	AMEX	IHY	Fri, Feb 26, 2016	22.27	22.31	22.00	22.15
978	AMEX	IHY	Thu, Feb 25, 2016	22.28	22.28	22.18	22.23
977	AMEX	IHY	Wed, Feb 24, 2016	22.08	22.27	22.07	22.18
976	AMEX	IHY	Tue, Feb 23, 2016	22.11	22.23	22.11	22.19
975	AMEX	IHY	Mon, Feb 22, 2016	22.15	22.18	22.06	22.17
974	AMEX	IHY	Fri, Feb 19, 2016	22.05	22.23	22.05	22.21
973	AMEX	IHY	Thu, Feb 18, 2016	21.94	22.25	21.94	22.17
972	AMEX	IHY	Wed, Feb 17, 2016	21.98	22.18	21.98	22.09
971	AMEX	IHY	Tue, Feb 16, 2016	22.04	22.13	21.93	21.99
970	AMEX	IHY	Fri, Feb 12, 2016	21.97	22.13	21.97	22.11
969	AMEX	IHY	Thu, Feb 11, 2016	22.03	22.13	22.02	22.05
968	AMEX	IHY	Wed, Feb 10, 2016	22.18	22.30	22.15	22.23
967	AMEX	IHY	Tue, Feb 9, 2016	22.00	22.24	22.00	22.22
966	AMEX	IHY	Mon, Feb 8, 2016	22.22	22.29	22.12	22.16
965	AMEX	IHY	Fri, Feb 5, 2016	22.38	22.38	22.27	22.33
964	AMEX	IHY	Thu, Feb 4, 2016	22.32	22.33	22.26	22.32
963	AMEX	IHY	Wed, Feb 3, 2016	22.20	22.32	22.15	22.25
962	AMEX	IHY	Tue, Feb 2, 2016	22.13	22.21	22.04	22.10
961	AMEX	IHY	Mon, Feb 1, 2016	22.13	22.27	22.12	22.16
960	AMEX	IHY	Fri, Jan 29, 2016	22.31	22.32	22.20	22.30
959	AMEX	IHY	Thu, Jan 28, 2016	22.24	22.50	21.99	22.34
958	AMEX	IHY	Wed, Jan 27, 2016	22.07	22.23	22.07	22.17
957	AMEX	IHY	Tue, Jan 26, 2016	22.08	22.17	21.85	22.15
956	AMEX	IHY	Mon, Jan 25, 2016	22.02	22.13	21.98	22.02
955	AMEX	IHY	Fri, Jan 22, 2016	21.93	22.10	21.93	21.98
954	AMEX	IHY	Thu, Jan 21, 2016	21.80	21.95	21.80	21.90
953	AMEX	IHY	Wed, Jan 20, 2016	22.00	22.00	21.85	21.90
952	AMEX	IHY	Tue, Jan 19, 2016	22.13	22.13	22.01	22.10
951	AMEX	IHY	Fri, Jan 15, 2016	22.06	22.19	22.03	22.08
950	AMEX	IHY	Thu, Jan 14, 2016	22.31	22.32	22.16	22.19
949	AMEX	IHY	Wed, Jan 13, 2016	22.31	22.34	22.23	22.32
948	AMEX	IHY	Tue, Jan 12, 2016	22.49	22.49	22.28	22.43
947	AMEX	IHY	Mon, Jan 11, 2016	22.44	22.57	22.36	22.52
946	AMEX	IHY	Fri, Jan 8, 2016	22.49	22.55	22.37	22.48
945	AMEX	IHY	Thu, Jan 7, 2016	22.36	22.60	22.36	22.60
944	AMEX	IHY	Wed, Jan 6, 2016	22.47	22.57	22.35	22.57
943	AMEX	IHY	Tue, Jan 5, 2016	22.51	22.56	22.36	22.41
942	AMEX	IHY	Mon, Jan 4, 2016	22.53	22.61	22.38	22.51
941	AMEX	IHY	Thu, Dec 31, 2015	22.52	22.72	22.38	22.50
940	AMEX	IHY	Wed, Dec 30, 2015	22.67	22.77	22.54	22.56
939	AMEX	IHY	Tue, Dec 29, 2015	22.90	22.90	22.60	22.73
938	AMEX	IHY	Mon, Dec 28, 2015	22.82	23.00	22.74	22.88
937	AMEX	IHY	Thu, Dec 24, 2015	22.76	23.01	22.76	22.82
936	AMEX	IHY	Wed, Dec 23, 2015	22.75	22.95	22.73	22.77
935	AMEX	IHY	Tue, Dec 22, 2015	22.71	22.87	22.65	22.76
934	AMEX	IHY	Mon, Dec 21, 2015	22.76	22.86	22.58	22.86
933	AMEX	IHY	Fri, Dec 18, 2015	22.76	22.81	22.51	22.81
932	AMEX	IHY	Thu, Dec 17, 2015	22.77	22.84	22.61	22.83
931	AMEX	IHY	Wed, Dec 16, 2015	22.77	23.01	22.68	22.88
930	AMEX	IHY	Tue, Dec 15, 2015	22.39	22.93	22.39	22.86
929	AMEX	IHY	Mon, Dec 14, 2015	22.94	22.94	22.49	22.49
928	AMEX	IHY	Fri, Dec 11, 2015	23.02	23.15	22.85	22.85
927	AMEX	IHY	Thu, Dec 10, 2015	23.20	23.20	23.11	23.14
926	AMEX	IHY	Wed, Dec 9, 2015	23.09	23.31	23.09	23.29
925	AMEX	IHY	Tue, Dec 8, 2015	23.20	23.20	23.05	23.10
924	AMEX	IHY	Mon, Dec 7, 2015	23.22	23.28	23.15	23.15
923	AMEX	IHY	Fri, Dec 4, 2015	23.26	23.35	23.23	23.31
922	AMEX	IHY	Thu, Dec 3, 2015	23.27	23.32	23.16	23.29
921	AMEX	IHY	Wed, Dec 2, 2015	23.27	23.27	23.02	23.05
920	AMEX	IHY	Tue, Dec 1, 2015	23.16	23.21	23.11	23.17
919	AMEX	IHY	Mon, Nov 30, 2015	23.34	23.34	23.19	23.19
918	AMEX	IHY	Fri, Nov 27, 2015	23.17	23.36	23.17	23.26
917	AMEX	IHY	Wed, Nov 25, 2015	23.36	23.36	23.26	23.33
916	AMEX	IHY	Tue, Nov 24, 2015	23.28	23.39	23.26	23.38
915	AMEX	IHY	Mon, Nov 23, 2015	23.35	23.42	23.35	23.35
914	AMEX	IHY	Fri, Nov 20, 2015	23.49	23.49	23.21	23.38
913	AMEX	IHY	Thu, Nov 19, 2015	23.45	23.56	23.35	23.42
912	AMEX	IHY	Wed, Nov 18, 2015	23.40	23.40	23.29	23.35
911	AMEX	IHY	Tue, Nov 17, 2015	23.21	23.44	23.21	23.29
910	AMEX	IHY	Mon, Nov 16, 2015	23.28	23.34	23.28	23.30
909	AMEX	IHY	Fri, Nov 13, 2015	23.32	23.44	23.32	23.41
908	AMEX	IHY	Thu, Nov 12, 2015	23.46	23.52	23.39	23.52
907	AMEX	IHY	Wed, Nov 11, 2015	23.36	23.53	23.36	23.49
906	AMEX	IHY	Tue, Nov 10, 2015	23.40	23.45	23.35	23.41
905	AMEX	IHY	Mon, Nov 9, 2015	23.40	23.55	23.38	23.46
904	AMEX	IHY	Fri, Nov 6, 2015	23.52	23.57	23.41	23.46
903	AMEX	IHY	Thu, Nov 5, 2015	23.68	23.76	23.54	23.61
902	AMEX	IHY	Wed, Nov 4, 2015	23.79	23.79	23.56	23.58
901	AMEX	IHY	Tue, Nov 3, 2015	23.55	23.74	23.54	23.60
900	AMEX	IHY	Mon, Nov 2, 2015	23.57	23.73	23.44	23.57
899	AMEX	IHY	Fri, Oct 30, 2015	23.54	23.80	23.54	23.73
898	AMEX	IHY	Thu, Oct 29, 2015	23.59	23.62	23.40	23.60
897	AMEX	IHY	Wed, Oct 28, 2015	23.66	23.68	23.49	23.61
896	AMEX	IHY	Tue, Oct 27, 2015	23.67	23.67	23.52	23.64
895	AMEX	IHY	Mon, Oct 26, 2015	23.63	23.71	23.59	23.64
894	AMEX	IHY	Fri, Oct 23, 2015	23.64	23.66	23.59	23.63
893	AMEX	IHY	Thu, Oct 22, 2015	23.72	23.73	23.52	23.67
892	AMEX	IHY	Wed, Oct 21, 2015	23.76	24.04	23.69	23.72
891	AMEX	IHY	Tue, Oct 20, 2015	23.70	23.80	23.50	23.80
890	AMEX	IHY	Mon, Oct 19, 2015	23.67	23.77	23.66	23.67
889	AMEX	IHY	Fri, Oct 16, 2015	23.64	24.00	23.64	23.75
888	AMEX	IHY	Thu, Oct 15, 2015	23.76	23.93	23.53	23.63
887	AMEX	IHY	Wed, Oct 14, 2015	23.75	23.78	23.71	23.77
886	AMEX	IHY	Tue, Oct 13, 2015	23.64	23.72	23.64	23.68
885	AMEX	IHY	Mon, Oct 12, 2015	23.74	23.94	23.68	23.68
884	AMEX	IHY	Fri, Oct 9, 2015	23.63	23.68	23.63	23.66
883	AMEX	IHY	Thu, Oct 8, 2015	23.52	23.59	23.46	23.59
882	AMEX	IHY	Wed, Oct 7, 2015	23.50	23.56	23.36	23.56
881	AMEX	IHY	Tue, Oct 6, 2015	23.26	23.41	23.10	23.35
880	AMEX	IHY	Mon, Oct 5, 2015	23.21	23.29	23.21	23.29
879	AMEX	IHY	Fri, Oct 2, 2015	23.13	23.20	23.13	23.18
878	AMEX	IHY	Thu, Oct 1, 2015	23.05	23.14	23.00	23.07
877	AMEX	IHY	Wed, Sep 30, 2015	23.12	23.25	23.07	23.14
876	AMEX	IHY	Tue, Sep 29, 2015	23.18	23.20	23.05	23.06
875	AMEX	IHY	Mon, Sep 28, 2015	23.24	23.30	23.12	23.16
874	AMEX	IHY	Fri, Sep 25, 2015	23.42	23.43	23.27	23.30
873	AMEX	IHY	Thu, Sep 24, 2015	23.27	23.47	23.27	23.37
872	AMEX	IHY	Wed, Sep 23, 2015	23.40	23.53	23.38	23.38
871	AMEX	IHY	Tue, Sep 22, 2015	23.46	23.60	23.38	23.47
870	AMEX	IHY	Mon, Sep 21, 2015	23.81	23.81	23.60	23.60
869	AMEX	IHY	Fri, Sep 18, 2015	23.83	23.99	23.53	23.74
868	AMEX	IHY	Thu, Sep 17, 2015	23.75	23.99	23.75	23.99
867	AMEX	IHY	Wed, Sep 16, 2015	23.70	23.85	23.70	23.77
866	AMEX	IHY	Tue, Sep 15, 2015	23.70	23.82	23.67	23.69
865	AMEX	IHY	Mon, Sep 14, 2015	23.86	23.87	23.74	23.79
864	AMEX	IHY	Fri, Sep 11, 2015	23.71	23.89	23.64	23.88
863	AMEX	IHY	Thu, Sep 10, 2015	23.69	23.85	23.69	23.83
862	AMEX	IHY	Wed, Sep 9, 2015	23.75	23.80	23.66	23.77
861	AMEX	IHY	Tue, Sep 8, 2015	23.62	23.77	23.62	23.76
860	AMEX	IHY	Fri, Sep 4, 2015	23.62	23.69	23.60	23.63
859	AMEX	IHY	Thu, Sep 3, 2015	23.69	23.72	23.23	23.58
858	AMEX	IHY	Wed, Sep 2, 2015	23.79	23.80	23.63	23.70
857	AMEX	IHY	Tue, Sep 1, 2015	23.72	24.00	23.72	23.78
856	AMEX	IHY	Mon, Aug 31, 2015	23.81	23.93	23.72	23.92
855	AMEX	IHY	Fri, Aug 28, 2015	23.89	23.90	23.69	23.69
854	AMEX	IHY	Thu, Aug 27, 2015	23.67	23.87	23.50	23.86
853	AMEX	IHY	Wed, Aug 26, 2015	23.80	23.81	23.62	23.81
852	AMEX	IHY	Tue, Aug 25, 2015	23.26	23.89	23.26	23.74
851	AMEX	IHY	Mon, Aug 24, 2015	23.84	23.94	23.61	23.85
850	AMEX	IHY	Fri, Aug 21, 2015	23.94	24.00	23.86	23.86
849	AMEX	IHY	Thu, Aug 20, 2015	23.86	23.97	23.86	23.95
848	AMEX	IHY	Wed, Aug 19, 2015	23.72	23.98	23.72	23.87
847	AMEX	IHY	Tue, Aug 18, 2015	23.85	23.97	23.85	23.95
846	AMEX	IHY	Mon, Aug 17, 2015	23.93	23.99	23.93	23.98
845	AMEX	IHY	Fri, Aug 14, 2015	23.96	24.08	23.96	24.07
844	AMEX	IHY	Thu, Aug 13, 2015	24.00	24.10	23.97	23.97
843	AMEX	IHY	Wed, Aug 12, 2015	24.09	24.17	24.03	24.16
842	AMEX	IHY	Tue, Aug 11, 2015	23.98	24.10	23.95	23.99
841	AMEX	IHY	Mon, Aug 10, 2015	24.04	24.12	23.95	24.11
840	AMEX	IHY	Fri, Aug 7, 2015	23.91	24.01	23.87	23.95
839	AMEX	IHY	Thu, Aug 6, 2015	23.96	24.08	23.93	24.05
838	AMEX	IHY	Wed, Aug 5, 2015	24.00	24.13	23.97	24.00
837	AMEX	IHY	Tue, Aug 4, 2015	24.05	24.17	23.99	24.01
836	AMEX	IHY	Mon, Aug 3, 2015	24.14	24.22	24.03	24.10
835	AMEX	IHY	Fri, Jul 31, 2015	24.33	24.42	24.26	24.32
834	AMEX	IHY	Thu, Jul 30, 2015	24.24	24.32	24.16	24.31
833	AMEX	IHY	Wed, Jul 29, 2015	24.23	24.37	24.20	24.32
832	AMEX	IHY	Tue, Jul 28, 2015	24.33	24.36	24.20	24.35
831	AMEX	IHY	Mon, Jul 27, 2015	24.32	24.38	24.24	24.33
830	AMEX	IHY	Fri, Jul 24, 2015	24.31	24.42	24.23	24.34
829	AMEX	IHY	Thu, Jul 23, 2015	24.42	24.44	24.30	24.43
828	AMEX	IHY	Wed, Jul 22, 2015	24.31	24.46	24.31	24.38
827	AMEX	IHY	Tue, Jul 21, 2015	24.41	24.46	24.31	24.46
826	AMEX	IHY	Mon, Jul 20, 2015	24.31	24.43	24.31	24.41
825	AMEX	IHY	Fri, Jul 17, 2015	24.31	24.47	24.31	24.44
824	AMEX	IHY	Thu, Jul 16, 2015	24.36	24.43	24.29	24.43
823	AMEX	IHY	Wed, Jul 15, 2015	24.33	24.39	24.33	24.37
822	AMEX	IHY	Tue, Jul 14, 2015	24.36	24.45	24.31	24.40
821	AMEX	IHY	Mon, Jul 13, 2015	24.35	24.48	24.27	24.41
820	AMEX	IHY	Fri, Jul 10, 2015	24.32	24.51	24.32	24.42
819	AMEX	IHY	Thu, Jul 9, 2015	24.21	24.34	24.18	24.20
818	AMEX	IHY	Wed, Jul 8, 2015	24.10	24.31	24.04	24.26
817	AMEX	IHY	Tue, Jul 7, 2015	24.29	24.43	24.20	24.26
816	AMEX	IHY	Mon, Jul 6, 2015	24.45	24.49	24.29	24.43
815	AMEX	IHY	Thu, Jul 2, 2015	24.44	24.59	24.41	24.55
814	AMEX	IHY	Wed, Jul 1, 2015	24.45	24.55	24.39	24.53
813	AMEX	IHY	Tue, Jun 30, 2015	24.55	24.67	24.55	24.67
812	AMEX	IHY	Mon, Jun 29, 2015	24.58	24.70	24.56	24.57
811	AMEX	IHY	Fri, Jun 26, 2015	24.75	24.76	24.64	24.68
810	AMEX	IHY	Thu, Jun 25, 2015	24.81	24.85	24.73	24.78
809	AMEX	IHY	Wed, Jun 24, 2015	24.72	24.86	24.72	24.86
808	AMEX	IHY	Tue, Jun 23, 2015	24.83	24.85	24.71	24.77
807	AMEX	IHY	Mon, Jun 22, 2015	24.85	24.99	24.79	24.79
806	AMEX	IHY	Fri, Jun 19, 2015	24.92	24.92	24.80	24.85
805	AMEX	IHY	Thu, Jun 18, 2015	24.84	24.97	24.84	24.91
804	AMEX	IHY	Wed, Jun 17, 2015	24.72	24.87	24.65	24.82
803	AMEX	IHY	Tue, Jun 16, 2015	24.79	24.83	24.75	24.81
802	AMEX	IHY	Mon, Jun 15, 2015	24.81	24.86	24.77	24.82
801	AMEX	IHY	Fri, Jun 12, 2015	24.83	24.96	24.83	24.93
800	AMEX	IHY	Thu, Jun 11, 2015	24.89	24.94	24.79	24.94
799	AMEX	IHY	Wed, Jun 10, 2015	24.91	24.96	24.85	24.96
798	AMEX	IHY	Tue, Jun 9, 2015	24.86	24.89	24.75	24.89
797	AMEX	IHY	Mon, Jun 8, 2015	24.74	24.95	24.67	24.87
796	AMEX	IHY	Fri, Jun 5, 2015	24.75	24.78	24.62	24.67
795	AMEX	IHY	Thu, Jun 4, 2015	25.07	25.07	24.85	24.95
794	AMEX	IHY	Wed, Jun 3, 2015	24.88	25.04	24.88	24.95
793	AMEX	IHY	Tue, Jun 2, 2015	24.85	24.95	24.85	24.93
792	AMEX	IHY	Mon, Jun 1, 2015	24.88	24.88	24.65	24.71
791	AMEX	IHY	Fri, May 29, 2015	24.91	25.02	24.90	25.01
790	AMEX	IHY	Thu, May 28, 2015	24.90	24.99	24.84	24.98
789	AMEX	IHY	Wed, May 27, 2015	24.93	25.00	24.85	25.00
788	AMEX	IHY	Tue, May 26, 2015	24.97	25.14	24.85	24.89
787	AMEX	IHY	Fri, May 22, 2015	25.12	25.25	25.02	25.02
786	AMEX	IHY	Thu, May 21, 2015	25.14	25.22	25.05	25.21
785	AMEX	IHY	Wed, May 20, 2015	25.12	25.15	24.97	25.14
784	AMEX	IHY	Tue, May 19, 2015	25.17	25.21	25.01	25.12
783	AMEX	IHY	Mon, May 18, 2015	25.28	25.33	25.23	25.28
782	AMEX	IHY	Fri, May 15, 2015	25.20	25.41	25.20	25.41
781	AMEX	IHY	Thu, May 14, 2015	25.34	25.49	25.23	25.32
780	AMEX	IHY	Wed, May 13, 2015	25.16	25.33	25.16	25.23
779	AMEX	IHY	Tue, May 12, 2015	24.99	25.10	24.99	25.07
778	AMEX	IHY	Mon, May 11, 2015	25.07	25.09	24.95	25.02
777	AMEX	IHY	Fri, May 8, 2015	25.14	25.14	25.01	25.01
776	AMEX	IHY	Thu, May 7, 2015	25.08	25.08	24.87	24.97
775	AMEX	IHY	Wed, May 6, 2015	25.01	25.14	25.01	25.04
774	AMEX	IHY	Tue, May 5, 2015	24.89	24.99	24.89	24.90
773	AMEX	IHY	Mon, May 4, 2015	24.90	24.96	24.84	24.90
772	AMEX	IHY	Fri, May 1, 2015	24.97	24.98	24.91	24.94
771	AMEX	IHY	Thu, Apr 30, 2015	24.95	25.11	24.94	25.11
770	AMEX	IHY	Wed, Apr 29, 2015	24.81	25.00	24.81	24.89
769	AMEX	IHY	Tue, Apr 28, 2015	24.73	24.87	24.73	24.87
768	AMEX	IHY	Mon, Apr 27, 2015	24.71	24.81	24.70	24.71
767	AMEX	IHY	Fri, Apr 24, 2015	24.64	24.75	24.64	24.67
766	AMEX	IHY	Thu, Apr 23, 2015	24.48	24.65	24.47	24.61
765	AMEX	IHY	Wed, Apr 22, 2015	24.36	24.51	24.36	24.44
764	AMEX	IHY	Tue, Apr 21, 2015	24.40	24.47	24.34	24.36
763	AMEX	IHY	Mon, Apr 20, 2015	24.37	24.48	24.35	24.48
762	AMEX	IHY	Fri, Apr 17, 2015	24.34	24.50	24.31	24.50
761	AMEX	IHY	Thu, Apr 16, 2015	24.44	24.44	24.35	24.37
760	AMEX	IHY	Wed, Apr 15, 2015	24.31	24.44	24.25	24.43
759	AMEX	IHY	Tue, Apr 14, 2015	24.35	24.35	24.21	24.32
758	AMEX	IHY	Mon, Apr 13, 2015	24.21	24.27	24.12	24.12
757	AMEX	IHY	Fri, Apr 10, 2015	24.24	24.29	24.18	24.21
756	AMEX	IHY	Thu, Apr 9, 2015	24.26	24.29	24.08	24.18
755	AMEX	IHY	Wed, Apr 8, 2015	24.33	24.34	24.25	24.27
754	AMEX	IHY	Tue, Apr 7, 2015	24.24	24.33	24.21	24.26
753	AMEX	IHY	Mon, Apr 6, 2015	24.31	24.39	24.30	24.33
752	AMEX	IHY	Thu, Apr 2, 2015	24.08	24.24	24.08	24.23
751	AMEX	IHY	Wed, Apr 1, 2015	24.05	24.15	23.98	24.13
750	AMEX	IHY	Tue, Mar 31, 2015	24.02	24.07	23.90	24.07
749	AMEX	IHY	Mon, Mar 30, 2015	24.20	24.20	24.07	24.07
748	AMEX	IHY	Fri, Mar 27, 2015	24.24	24.29	24.17	24.20
747	AMEX	IHY	Thu, Mar 26, 2015	24.23	24.29	24.14	24.21
746	AMEX	IHY	Wed, Mar 25, 2015	24.26	24.32	24.18	24.18
745	AMEX	IHY	Tue, Mar 24, 2015	24.18	24.25	24.15	24.15
744	AMEX	IHY	Mon, Mar 23, 2015	24.15	24.33	24.14	24.21
743	AMEX	IHY	Fri, Mar 20, 2015	24.01	24.18	24.01	24.12
742	AMEX	IHY	Thu, Mar 19, 2015	24.13	24.13	23.78	23.83
741	AMEX	IHY	Wed, Mar 18, 2015	23.79	24.10	23.72	24.10
740	AMEX	IHY	Tue, Mar 17, 2015	23.78	23.86	23.73	23.80
739	AMEX	IHY	Mon, Mar 16, 2015	23.86	23.94	23.66	23.88
738	AMEX	IHY	Fri, Mar 13, 2015	23.92	23.95	23.77	23.82
737	AMEX	IHY	Thu, Mar 12, 2015	24.06	24.09	23.99	23.99
736	AMEX	IHY	Wed, Mar 11, 2015	24.06	24.09	23.77	24.02
735	AMEX	IHY	Tue, Mar 10, 2015	24.21	24.21	24.01	24.13
734	AMEX	IHY	Mon, Mar 9, 2015	24.32	24.38	24.20	24.33
733	AMEX	IHY	Fri, Mar 6, 2015	24.38	24.39	24.19	24.21
732	AMEX	IHY	Thu, Mar 5, 2015	24.47	24.53	24.44	24.51
731	AMEX	IHY	Wed, Mar 4, 2015	24.64	24.64	24.39	24.52
730	AMEX	IHY	Tue, Mar 3, 2015	24.53	24.65	24.52	24.59
729	AMEX	IHY	Mon, Mar 2, 2015	24.60	24.71	24.60	24.63
728	AMEX	IHY	Fri, Feb 27, 2015	24.67	24.79	24.62	24.72
727	AMEX	IHY	Thu, Feb 26, 2015	24.68	24.74	24.55	24.72
726	AMEX	IHY	Wed, Feb 25, 2015	24.66	24.78	24.66	24.74
725	AMEX	IHY	Tue, Feb 24, 2015	24.63	24.77	24.47	24.69
724	AMEX	IHY	Mon, Feb 23, 2015	24.62	24.68	24.53	24.63
723	AMEX	IHY	Fri, Feb 20, 2015	24.60	24.84	24.56	24.60
722	AMEX	IHY	Thu, Feb 19, 2015	24.59	24.73	24.37	24.47
721	AMEX	IHY	Wed, Feb 18, 2015	24.58	24.63	24.02	24.54
720	AMEX	IHY	Tue, Feb 17, 2015	24.49	24.78	24.46	24.64
719	AMEX	IHY	Fri, Feb 13, 2015	24.36	24.55	24.34	24.47
718	AMEX	IHY	Thu, Feb 12, 2015	24.33	24.47	24.29	24.36
717	AMEX	IHY	Wed, Feb 11, 2015	24.22	24.31	24.15	24.28
716	AMEX	IHY	Tue, Feb 10, 2015	24.29	24.34	24.17	24.25
715	AMEX	IHY	Mon, Feb 9, 2015	24.19	24.35	24.19	24.20
714	AMEX	IHY	Fri, Feb 6, 2015	24.37	24.37	24.14	24.17
713	AMEX	IHY	Thu, Feb 5, 2015	24.21	24.44	24.18	24.39
712	AMEX	IHY	Wed, Feb 4, 2015	24.16	24.32	24.14	24.21
711	AMEX	IHY	Tue, Feb 3, 2015	23.97	24.34	23.97	24.19
710	AMEX	IHY	Mon, Feb 2, 2015	24.05	24.23	23.95	23.96
709	AMEX	IHY	Fri, Jan 30, 2015	24.10	24.25	23.98	24.05
708	AMEX	IHY	Thu, Jan 29, 2015	24.09	24.38	24.09	24.29
707	AMEX	IHY	Wed, Jan 28, 2015	24.13	24.38	24.00	24.20
706	AMEX	IHY	Tue, Jan 27, 2015	24.06	24.40	24.00	24.27
705	AMEX	IHY	Mon, Jan 26, 2015	24.45	24.47	23.93	24.09
704	AMEX	IHY	Fri, Jan 23, 2015	24.09	24.19	23.95	24.13
703	AMEX	IHY	Thu, Jan 22, 2015	24.21	24.25	23.93	24.17
702	AMEX	IHY	Wed, Jan 21, 2015	24.16	24.34	24.16	24.25
701	AMEX	IHY	Tue, Jan 20, 2015	24.16	24.27	24.10	24.15
700	AMEX	IHY	Fri, Jan 16, 2015	24.20	24.25	23.98	24.10
699	AMEX	IHY	Thu, Jan 15, 2015	24.37	24.43	24.07	24.11
698	AMEX	IHY	Wed, Jan 14, 2015	24.38	24.48	24.26	24.46
697	AMEX	IHY	Tue, Jan 13, 2015	24.44	24.55	24.20	24.55
696	AMEX	IHY	Mon, Jan 12, 2015	24.53	24.55	24.36	24.54
695	AMEX	IHY	Fri, Jan 9, 2015	24.49	24.67	24.36	24.62
694	AMEX	IHY	Thu, Jan 8, 2015	24.32	24.54	24.32	24.52
693	AMEX	IHY	Wed, Jan 7, 2015	24.26	24.41	24.23	24.35
692	AMEX	IHY	Tue, Jan 6, 2015	24.57	24.59	24.22	24.26
691	AMEX	IHY	Mon, Jan 5, 2015	24.74	24.77	24.42	24.53
690	AMEX	IHY	Fri, Jan 2, 2015	24.64	24.90	24.51	24.87
689	AMEX	IHY	Wed, Dec 31, 2014	24.77	24.90	24.53	24.53
688	AMEX	IHY	Tue, Dec 30, 2014	24.89	24.91	24.72	24.80
687	AMEX	IHY	Mon, Dec 29, 2014	24.83	24.93	24.71	24.88
686	AMEX	IHY	Fri, Dec 26, 2014	24.88	25.00	24.75	25.00
685	AMEX	IHY	Wed, Dec 24, 2014	24.99	25.09	24.73	24.85
684	AMEX	IHY	Tue, Dec 23, 2014	24.99	25.03	24.71	24.94
683	AMEX	IHY	Mon, Dec 22, 2014	24.80	25.00	24.62	24.90
682	AMEX	IHY	Fri, Dec 19, 2014	24.78	24.85	24.54	24.84
681	AMEX	IHY	Thu, Dec 18, 2014	24.90	24.90	24.47	24.76
680	AMEX	IHY	Wed, Dec 17, 2014	23.96	24.85	23.92	24.85
679	AMEX	IHY	Tue, Dec 16, 2014	23.74	24.21	23.42	24.21
678	AMEX	IHY	Mon, Dec 15, 2014	23.86	24.34	23.72	23.92
677	AMEX	IHY	Fri, Dec 12, 2014	24.45	24.60	23.35	23.90
676	AMEX	IHY	Thu, Dec 11, 2014	24.96	24.98	24.44	24.49
675	AMEX	IHY	Wed, Dec 10, 2014	24.99	25.09	24.76	24.89
674	AMEX	IHY	Tue, Dec 9, 2014	25.41	25.41	25.01	25.14
673	AMEX	IHY	Mon, Dec 8, 2014	25.40	25.52	25.27	25.43
672	AMEX	IHY	Fri, Dec 5, 2014	25.57	25.57	25.25	25.54
671	AMEX	IHY	Thu, Dec 4, 2014	25.48	25.65	25.48	25.60
670	AMEX	IHY	Wed, Dec 3, 2014	25.58	25.65	25.38	25.45
669	AMEX	IHY	Tue, Dec 2, 2014	25.64	25.80	25.55	25.65
668	AMEX	IHY	Mon, Dec 1, 2014	25.79	25.89	25.65	25.81
667	AMEX	IHY	Fri, Nov 28, 2014	25.85	25.98	25.80	25.87
666	AMEX	IHY	Wed, Nov 26, 2014	25.92	25.98	25.85	25.96
665	AMEX	IHY	Tue, Nov 25, 2014	25.93	25.99	25.76	25.80
664	AMEX	IHY	Mon, Nov 24, 2014	25.91	25.98	25.83	25.84
663	AMEX	IHY	Fri, Nov 21, 2014	25.95	26.00	25.75	25.84
662	AMEX	IHY	Thu, Nov 20, 2014	25.96	26.04	25.75	25.87
661	AMEX	IHY	Wed, Nov 19, 2014	26.02	26.09	25.75	26.02
660	AMEX	IHY	Tue, Nov 18, 2014	25.92	26.04	25.81	26.04
659	AMEX	IHY	Mon, Nov 17, 2014	25.99	26.10	25.80	25.80
658	AMEX	IHY	Fri, Nov 14, 2014	25.99	26.05	25.95	25.98
657	AMEX	IHY	Thu, Nov 13, 2014	26.12	26.20	26.01	26.19
656	AMEX	IHY	Wed, Nov 12, 2014	26.01	26.22	26.01	26.18
655	AMEX	IHY	Tue, Nov 11, 2014	26.10	26.11	26.04	26.11
654	AMEX	IHY	Mon, Nov 10, 2014	26.05	26.11	26.00	26.11
653	AMEX	IHY	Fri, Nov 7, 2014	26.03	26.11	26.03	26.08
652	AMEX	IHY	Thu, Nov 6, 2014	26.05	26.09	26.00	26.01
651	AMEX	IHY	Wed, Nov 5, 2014	26.21	26.24	26.10	26.11
650	AMEX	IHY	Tue, Nov 4, 2014	26.10	26.25	26.10	26.22
649	AMEX	IHY	Mon, Nov 3, 2014	26.27	26.27	26.13	26.16
648	AMEX	IHY	Fri, Oct 31, 2014	26.32	26.39	26.26	26.37
647	AMEX	IHY	Thu, Oct 30, 2014	26.35	26.42	26.27	26.40
646	AMEX	IHY	Wed, Oct 29, 2014	26.50	26.55	26.38	26.43
645	AMEX	IHY	Tue, Oct 28, 2014	26.44	26.53	26.34	26.41
644	AMEX	IHY	Mon, Oct 27, 2014	26.29	26.41	26.29	26.40
643	AMEX	IHY	Fri, Oct 24, 2014	26.27	26.37	26.27	26.36
642	AMEX	IHY	Thu, Oct 23, 2014	26.53	26.53	26.25	26.28
641	AMEX	IHY	Wed, Oct 22, 2014	26.29	26.47	26.25	26.25
640	AMEX	IHY	Tue, Oct 21, 2014	26.31	26.32	26.24	26.25
639	AMEX	IHY	Mon, Oct 20, 2014	26.15	26.32	26.15	26.32
638	AMEX	IHY	Fri, Oct 17, 2014	26.26	26.35	26.01	26.23
637	AMEX	IHY	Thu, Oct 16, 2014	26.06	26.21	25.92	26.04
636	AMEX	IHY	Wed, Oct 15, 2014	26.20	26.43	26.08	26.18
635	AMEX	IHY	Tue, Oct 14, 2014	26.27	26.66	26.12	26.13
634	AMEX	IHY	Mon, Oct 13, 2014	26.17	26.60	26.17	26.18
633	AMEX	IHY	Fri, Oct 10, 2014	26.29	26.37	26.19	26.21
632	AMEX	IHY	Thu, Oct 9, 2014	26.48	26.60	26.38	26.39
631	AMEX	IHY	Wed, Oct 8, 2014	26.43	26.58	26.34	26.50
630	AMEX	IHY	Tue, Oct 7, 2014	26.41	26.49	26.38	26.46
629	AMEX	IHY	Mon, Oct 6, 2014	26.37	26.50	26.16	26.47
628	AMEX	IHY	Fri, Oct 3, 2014	26.37	26.41	26.23	26.24
627	AMEX	IHY	Thu, Oct 2, 2014	26.35	26.48	26.31	26.44
626	AMEX	IHY	Wed, Oct 1, 2014	26.41	26.45	26.30	26.35
625	AMEX	IHY	Tue, Sep 30, 2014	26.42	26.54	26.15	26.46
624	AMEX	IHY	Mon, Sep 29, 2014	26.58	26.69	26.46	26.59
623	AMEX	IHY	Fri, Sep 26, 2014	26.70	26.71	26.56	26.57
622	AMEX	IHY	Thu, Sep 25, 2014	26.78	26.79	26.61	26.70
621	AMEX	IHY	Wed, Sep 24, 2014	26.91	26.91	26.81	26.81
620	AMEX	IHY	Tue, Sep 23, 2014	27.00	27.00	26.82	26.82
619	AMEX	IHY	Mon, Sep 22, 2014	26.98	26.99	26.90	26.91
618	AMEX	IHY	Fri, Sep 19, 2014	26.91	27.02	26.89	26.89
617	AMEX	IHY	Thu, Sep 18, 2014	26.93	27.06	26.90	26.94
616	AMEX	IHY	Wed, Sep 17, 2014	27.00	27.06	26.89	26.95
615	AMEX	IHY	Tue, Sep 16, 2014	26.91	27.01	26.90	26.96
614	AMEX	IHY	Mon, Sep 15, 2014	26.99	27.02	26.98	27.00
613	AMEX	IHY	Fri, Sep 12, 2014	27.01	27.17	26.94	26.94
612	AMEX	IHY	Thu, Sep 11, 2014	27.05	27.06	26.94	27.03
611	AMEX	IHY	Wed, Sep 10, 2014	27.00	27.04	26.97	27.02
610	AMEX	IHY	Tue, Sep 9, 2014	26.98	27.06	26.84	27.06
609	AMEX	IHY	Mon, Sep 8, 2014	27.09	27.16	26.95	27.08
608	AMEX	IHY	Fri, Sep 5, 2014	27.06	27.20	27.05	27.16
607	AMEX	IHY	Thu, Sep 4, 2014	27.22	27.25	27.08	27.09
606	AMEX	IHY	Wed, Sep 3, 2014	27.33	27.33	27.17	27.29
605	AMEX	IHY	Tue, Sep 2, 2014	27.56	27.56	27.22	27.26
604	AMEX	IHY	Fri, Aug 29, 2014	27.50	27.64	27.34	27.40
603	AMEX	IHY	Thu, Aug 28, 2014	27.37	27.83	27.37	27.51
602	AMEX	IHY	Wed, Aug 27, 2014	27.52	27.73	27.45	27.51
601	AMEX	IHY	Tue, Aug 26, 2014	27.49	27.60	27.46	27.47
600	AMEX	IHY	Mon, Aug 25, 2014	27.45	27.48	27.32	27.46
599	AMEX	IHY	Fri, Aug 22, 2014	27.51	27.51	27.40	27.50
598	AMEX	IHY	Thu, Aug 21, 2014	27.50	27.51	27.39	27.51
597	AMEX	IHY	Wed, Aug 20, 2014	27.45	27.53	27.37	27.47
596	AMEX	IHY	Tue, Aug 19, 2014	27.45	27.53	27.45	27.52
595	AMEX	IHY	Mon, Aug 18, 2014	27.43	27.51	27.40	27.51
594	AMEX	IHY	Fri, Aug 15, 2014	27.49	27.50	27.38	27.50
593	AMEX	IHY	Thu, Aug 14, 2014	27.43	27.44	27.33	27.44
592	AMEX	IHY	Wed, Aug 13, 2014	27.38	27.41	27.33	27.38
591	AMEX	IHY	Tue, Aug 12, 2014	27.35	27.36	27.20	27.36
590	AMEX	IHY	Mon, Aug 11, 2014	27.27	27.35	27.18	27.32
589	AMEX	IHY	Fri, Aug 8, 2014	27.14	27.25	27.13	27.16
588	AMEX	IHY	Thu, Aug 7, 2014	27.25	27.46	27.12	27.28
587	AMEX	IHY	Wed, Aug 6, 2014	27.28	27.38	27.10	27.38
586	AMEX	IHY	Tue, Aug 5, 2014	27.54	27.54	27.13	27.34
585	AMEX	IHY	Mon, Aug 4, 2014	27.21	27.58	27.20	27.39
584	AMEX	IHY	Fri, Aug 1, 2014	27.25	27.42	27.11	27.14
583	AMEX	IHY	Thu, Jul 31, 2014	27.58	27.79	27.39	27.51
582	AMEX	IHY	Wed, Jul 30, 2014	27.55	27.62	27.52	27.59
581	AMEX	IHY	Tue, Jul 29, 2014	27.64	27.68	27.53	27.59
580	AMEX	IHY	Mon, Jul 28, 2014	27.68	27.74	27.58	27.71
579	AMEX	IHY	Fri, Jul 25, 2014	27.78	27.78	27.68	27.77
578	AMEX	IHY	Thu, Jul 24, 2014	27.79	27.79	27.75	27.79
577	AMEX	IHY	Wed, Jul 23, 2014	27.74	27.79	27.74	27.78
576	AMEX	IHY	Tue, Jul 22, 2014	27.74	27.81	27.65	27.74
575	AMEX	IHY	Mon, Jul 21, 2014	27.66	27.78	27.65	27.78
574	AMEX	IHY	Fri, Jul 18, 2014	27.69	27.97	27.65	27.67
573	AMEX	IHY	Thu, Jul 17, 2014	27.83	28.07	27.66	27.66
572	AMEX	IHY	Wed, Jul 16, 2014	27.91	28.02	27.72	27.80
571	AMEX	IHY	Tue, Jul 15, 2014	27.96	27.96	27.80	27.90
570	AMEX	IHY	Mon, Jul 14, 2014	27.97	28.02	27.89	27.95
569	AMEX	IHY	Fri, Jul 11, 2014	27.96	27.96	27.87	27.94
568	AMEX	IHY	Thu, Jul 10, 2014	28.04	28.04	27.90	27.91
567	AMEX	IHY	Wed, Jul 9, 2014	28.02	28.04	27.96	28.03
566	AMEX	IHY	Tue, Jul 8, 2014	27.99	28.02	27.97	28.01
565	AMEX	IHY	Mon, Jul 7, 2014	28.28	28.28	27.96	28.01
564	AMEX	IHY	Thu, Jul 3, 2014	27.99	28.01	27.96	27.99
563	AMEX	IHY	Wed, Jul 2, 2014	28.02	28.03	27.96	28.02
562	AMEX	IHY	Tue, Jul 1, 2014	28.00	28.25	27.90	28.02
561	AMEX	IHY	Mon, Jun 30, 2014	28.18	28.18	28.00	28.10
560	AMEX	IHY	Fri, Jun 27, 2014	28.10	28.11	28.00	28.11
559	AMEX	IHY	Thu, Jun 26, 2014	28.08	28.08	27.94	28.00
558	AMEX	IHY	Wed, Jun 25, 2014	28.13	28.17	28.01	28.10
557	AMEX	IHY	Tue, Jun 24, 2014	28.10	28.11	28.00	28.09
556	AMEX	IHY	Mon, Jun 23, 2014	28.07	28.08	28.00	28.08
555	AMEX	IHY	Fri, Jun 20, 2014	28.05	28.08	28.01	28.08
554	AMEX	IHY	Thu, Jun 19, 2014	28.03	28.09	28.03	28.07
553	AMEX	IHY	Wed, Jun 18, 2014	28.00	28.00	27.83	27.96
552	AMEX	IHY	Tue, Jun 17, 2014	27.95	27.96	27.80	27.89
551	AMEX	IHY	Mon, Jun 16, 2014	27.95	28.00	27.82	27.96
550	AMEX	IHY	Fri, Jun 13, 2014	27.98	27.98	27.89	27.95
549	AMEX	IHY	Thu, Jun 12, 2014	27.95	27.96	27.89	27.95
548	AMEX	IHY	Wed, Jun 11, 2014	27.96	27.96	27.85	27.89
547	AMEX	IHY	Tue, Jun 10, 2014	27.95	28.08	27.84	27.94
546	AMEX	IHY	Mon, Jun 9, 2014	28.10	28.10	27.90	27.94
545	AMEX	IHY	Fri, Jun 6, 2014	27.93	28.00	27.87	27.95
544	AMEX	IHY	Thu, Jun 5, 2014	27.87	27.87	27.74	27.87
543	AMEX	IHY	Wed, Jun 4, 2014	27.78	27.80	27.72	27.77
542	AMEX	IHY	Tue, Jun 3, 2014	27.74	27.76	27.69	27.76
541	AMEX	IHY	Mon, Jun 2, 2014	27.76	27.86	27.69	27.69
540	AMEX	IHY	Fri, May 30, 2014	27.90	27.90	27.82	27.88
539	AMEX	IHY	Thu, May 29, 2014	27.89	27.89	27.78	27.85
538	AMEX	IHY	Wed, May 28, 2014	27.78	27.87	27.75	27.79
537	AMEX	IHY	Tue, May 27, 2014	27.82	27.88	27.78	27.81
536	AMEX	IHY	Fri, May 23, 2014	27.78	27.81	27.74	27.81
535	AMEX	IHY	Thu, May 22, 2014	27.79	27.81	27.78	27.81
534	AMEX	IHY	Wed, May 21, 2014	27.83	27.83	27.74	27.82
533	AMEX	IHY	Tue, May 20, 2014	27.81	27.81	27.73	27.79
532	AMEX	IHY	Mon, May 19, 2014	27.80	27.89	27.73	27.80
531	AMEX	IHY	Fri, May 16, 2014	27.79	27.82	27.74	27.79
530	AMEX	IHY	Thu, May 15, 2014	27.78	27.80	27.73	27.79
529	AMEX	IHY	Wed, May 14, 2014	27.80	27.83	27.79	27.80
528	AMEX	IHY	Tue, May 13, 2014	27.78	27.86	27.75	27.78
527	AMEX	IHY	Mon, May 12, 2014	27.79	27.82	27.74	27.79
526	AMEX	IHY	Fri, May 9, 2014	27.80	27.87	27.76	27.79
525	AMEX	IHY	Thu, May 8, 2014	27.99	27.99	27.82	27.86
524	AMEX	IHY	Wed, May 7, 2014	27.82	27.99	27.80	27.88
523	AMEX	IHY	Tue, May 6, 2014	27.75	27.81	27.74	27.80
522	AMEX	IHY	Mon, May 5, 2014	27.72	27.77	27.72	27.74
521	AMEX	IHY	Fri, May 2, 2014	27.65	27.72	27.64	27.72
520	AMEX	IHY	Thu, May 1, 2014	27.70	27.80	27.67	27.68
519	AMEX	IHY	Wed, Apr 30, 2014	27.75	27.83	27.74	27.80
518	AMEX	IHY	Tue, Apr 29, 2014	27.72	27.73	27.70	27.72
517	AMEX	IHY	Mon, Apr 28, 2014	27.72	27.72	27.69	27.71
516	AMEX	IHY	Fri, Apr 25, 2014	27.68	27.73	27.65	27.69
515	AMEX	IHY	Thu, Apr 24, 2014	27.67	27.70	27.66	27.70
514	AMEX	IHY	Wed, Apr 23, 2014	27.63	27.70	27.62	27.68
513	AMEX	IHY	Tue, Apr 22, 2014	27.68	27.68	27.59	27.66
512	AMEX	IHY	Mon, Apr 21, 2014	27.63	27.71	27.58	27.64
511	AMEX	IHY	Thu, Apr 17, 2014	27.69	27.71	27.60	27.64
510	AMEX	IHY	Wed, Apr 16, 2014	27.64	27.68	27.53	27.68
509	AMEX	IHY	Tue, Apr 15, 2014	27.61	27.76	27.61	27.61
508	AMEX	IHY	Mon, Apr 14, 2014	27.66	27.66	27.58	27.63
507	AMEX	IHY	Fri, Apr 11, 2014	27.66	27.77	27.66	27.70
506	AMEX	IHY	Thu, Apr 10, 2014	27.64	27.77	27.64	27.74
505	AMEX	IHY	Wed, Apr 9, 2014	27.67	27.75	27.55	27.74
504	AMEX	IHY	Tue, Apr 8, 2014	27.53	27.77	27.51	27.66
503	AMEX	IHY	Mon, Apr 7, 2014	27.38	27.58	27.38	27.56
502	AMEX	IHY	Fri, Apr 4, 2014	27.49	27.54	27.44	27.54
501	AMEX	IHY	Thu, Apr 3, 2014	27.41	27.49	27.41	27.49
500	AMEX	IHY	Wed, Apr 2, 2014	27.43	27.63	27.43	27.50
499	AMEX	IHY	Tue, Apr 1, 2014	27.45	27.56	27.45	27.52
498	AMEX	IHY	Mon, Mar 31, 2014	27.64	27.64	27.49	27.60
497	AMEX	IHY	Fri, Mar 28, 2014	27.57	27.58	27.43	27.50
496	AMEX	IHY	Thu, Mar 27, 2014	27.54	27.59	27.44	27.53
495	AMEX	IHY	Wed, Mar 26, 2014	27.57	27.57	27.44	27.53
494	AMEX	IHY	Tue, Mar 25, 2014	27.40	27.50	27.34	27.49
493	AMEX	IHY	Mon, Mar 24, 2014	27.52	27.52	27.30	27.40
492	AMEX	IHY	Fri, Mar 21, 2014	27.43	27.56	27.41	27.46
491	AMEX	IHY	Thu, Mar 20, 2014	27.48	27.55	27.37	27.42
490	AMEX	IHY	Wed, Mar 19, 2014	27.55	27.62	27.47	27.48
489	AMEX	IHY	Tue, Mar 18, 2014	27.58	27.58	27.48	27.55
488	AMEX	IHY	Mon, Mar 17, 2014	27.51	27.54	27.48	27.50
487	AMEX	IHY	Fri, Mar 14, 2014	27.43	27.48	27.38	27.47
486	AMEX	IHY	Thu, Mar 13, 2014	27.50	27.66	27.47	27.50
485	AMEX	IHY	Wed, Mar 12, 2014	27.56	27.56	27.49	27.53
484	AMEX	IHY	Tue, Mar 11, 2014	27.55	27.59	27.52	27.57
483	AMEX	IHY	Mon, Mar 10, 2014	27.63	27.63	27.51	27.57
482	AMEX	IHY	Fri, Mar 7, 2014	27.53	27.60	27.53	27.60
481	AMEX	IHY	Thu, Mar 6, 2014	27.57	27.63	27.54	27.54
480	AMEX	IHY	Wed, Mar 5, 2014	27.48	27.54	27.42	27.49
479	AMEX	IHY	Tue, Mar 4, 2014	27.45	27.45	27.34	27.44
478	AMEX	IHY	Mon, Mar 3, 2014	27.60	27.60	27.34	27.34
477	AMEX	IHY	Fri, Feb 28, 2014	27.64	27.65	27.56	27.62
476	AMEX	IHY	Thu, Feb 27, 2014	27.50	27.51	27.48	27.48
475	AMEX	IHY	Wed, Feb 26, 2014	27.50	27.50	27.38	27.46
474	AMEX	IHY	Tue, Feb 25, 2014	27.48	27.49	27.43	27.47
473	AMEX	IHY	Mon, Feb 24, 2014	27.37	27.43	27.36	27.43
472	AMEX	IHY	Fri, Feb 21, 2014	27.32	27.44	27.31	27.36
471	AMEX	IHY	Thu, Feb 20, 2014	27.33	27.38	27.25	27.26
470	AMEX	IHY	Wed, Feb 19, 2014	27.31	27.38	27.29	27.32
469	AMEX	IHY	Tue, Feb 18, 2014	27.28	27.31	27.25	27.31
468	AMEX	IHY	Fri, Feb 14, 2014	27.14	27.23	27.14	27.20
467	AMEX	IHY	Thu, Feb 13, 2014	27.06	27.12	27.05	27.12
466	AMEX	IHY	Wed, Feb 12, 2014	27.04	27.12	26.98	27.09
465	AMEX	IHY	Tue, Feb 11, 2014	27.04	27.13	27.00	27.09
464	AMEX	IHY	Mon, Feb 10, 2014	26.90	27.03	26.90	26.96
463	AMEX	IHY	Fri, Feb 7, 2014	26.94	27.00	26.86	26.90
462	AMEX	IHY	Thu, Feb 6, 2014	26.82	27.03	26.80	26.90
461	AMEX	IHY	Wed, Feb 5, 2014	26.68	26.82	26.68	26.75
460	AMEX	IHY	Tue, Feb 4, 2014	26.79	26.83	26.56	26.80
459	AMEX	IHY	Mon, Feb 3, 2014	26.75	26.82	26.70	26.82
458	AMEX	IHY	Fri, Jan 31, 2014	27.00	27.08	26.93	26.95
457	AMEX	IHY	Thu, Jan 30, 2014	27.15	27.15	27.00	27.03
456	AMEX	IHY	Wed, Jan 29, 2014	27.37	27.37	27.11	27.12
455	AMEX	IHY	Tue, Jan 28, 2014	27.15	27.31	27.10	27.10
454	AMEX	IHY	Mon, Jan 27, 2014	27.16	27.21	27.05	27.12
453	AMEX	IHY	Fri, Jan 24, 2014	27.25	27.25	27.12	27.16
452	AMEX	IHY	Thu, Jan 23, 2014	27.25	27.30	27.19	27.30
451	AMEX	IHY	Wed, Jan 22, 2014	27.26	27.26	27.22	27.25
450	AMEX	IHY	Tue, Jan 21, 2014	27.22	27.23	27.12	27.23
449	AMEX	IHY	Fri, Jan 17, 2014	27.22	27.38	27.09	27.19
448	AMEX	IHY	Thu, Jan 16, 2014	27.14	27.25	27.14	27.24
447	AMEX	IHY	Wed, Jan 15, 2014	27.26	27.26	27.15	27.20
446	AMEX	IHY	Tue, Jan 14, 2014	27.24	27.27	27.19	27.26
445	AMEX	IHY	Mon, Jan 13, 2014	27.27	27.27	27.14	27.26
444	AMEX	IHY	Fri, Jan 10, 2014	27.15	27.27	27.15	27.25
443	AMEX	IHY	Thu, Jan 9, 2014	27.20	27.20	27.09	27.19
442	AMEX	IHY	Wed, Jan 8, 2014	27.20	27.23	27.08	27.14
441	AMEX	IHY	Tue, Jan 7, 2014	27.21	27.21	27.14	27.20
440	AMEX	IHY	Mon, Jan 6, 2014	27.21	27.21	27.10	27.21
439	AMEX	IHY	Fri, Jan 3, 2014	27.18	27.18	27.05	27.12
438	AMEX	IHY	Thu, Jan 2, 2014	27.28	27.28	27.06	27.14
437	AMEX	IHY	Tue, Dec 31, 2013	27.28	27.28	27.00	27.25
436	AMEX	IHY	Mon, Dec 30, 2013	27.26	27.27	27.19	27.26
435	AMEX	IHY	Fri, Dec 27, 2013	27.20	27.24	27.08	27.20
434	AMEX	IHY	Thu, Dec 26, 2013	27.20	27.35	27.20	27.33
433	AMEX	IHY	Tue, Dec 24, 2013	27.24	27.32	27.23	27.32
432	AMEX	IHY	Mon, Dec 23, 2013	27.19	27.40	27.00	27.28
431	AMEX	IHY	Fri, Dec 20, 2013	27.19	27.26	27.02	27.25
430	AMEX	IHY	Thu, Dec 19, 2013	27.32	27.32	27.02	27.20
429	AMEX	IHY	Wed, Dec 18, 2013	27.10	27.27	27.10	27.26
428	AMEX	IHY	Tue, Dec 17, 2013	27.31	27.31	27.04	27.08
427	AMEX	IHY	Mon, Dec 16, 2013	27.27	27.27	27.06	27.18
426	AMEX	IHY	Fri, Dec 13, 2013	27.20	27.20	27.10	27.20
425	AMEX	IHY	Thu, Dec 12, 2013	27.31	27.31	27.11	27.21
424	AMEX	IHY	Wed, Dec 11, 2013	27.37	27.37	27.09	27.11
423	AMEX	IHY	Tue, Dec 10, 2013	27.36	27.36	27.16	27.21
422	AMEX	IHY	Mon, Dec 9, 2013	27.34	27.34	27.07	27.21
421	AMEX	IHY	Fri, Dec 6, 2013	27.20	27.20	27.02	27.05
420	AMEX	IHY	Thu, Dec 5, 2013	26.94	27.16	26.94	27.10
419	AMEX	IHY	Wed, Dec 4, 2013	27.23	27.26	26.98	27.06
418	AMEX	IHY	Tue, Dec 3, 2013	26.95	27.07	26.75	27.01
417	AMEX	IHY	Mon, Dec 2, 2013	26.82	27.04	26.82	27.04
416	AMEX	IHY	Fri, Nov 29, 2013	27.42	27.42	27.07	27.21
415	AMEX	IHY	Wed, Nov 27, 2013	27.47	27.47	27.10	27.19
414	AMEX	IHY	Tue, Nov 26, 2013	27.31	27.31	27.05	27.20
413	AMEX	IHY	Mon, Nov 25, 2013	27.33	27.33	26.94	27.14
412	AMEX	IHY	Fri, Nov 22, 2013	27.25	27.25	27.02	27.16
411	AMEX	IHY	Thu, Nov 21, 2013	26.90	27.04	26.90	27.04
410	AMEX	IHY	Wed, Nov 20, 2013	27.00	27.07	26.90	26.98
409	AMEX	IHY	Tue, Nov 19, 2013	26.90	27.05	26.78	26.95
408	AMEX	IHY	Mon, Nov 18, 2013	26.98	27.05	26.78	27.00
407	AMEX	IHY	Fri, Nov 15, 2013	26.95	26.97	26.78	26.97
406	AMEX	IHY	Thu, Nov 14, 2013	26.99	26.99	26.81	26.91
405	AMEX	IHY	Wed, Nov 13, 2013	26.90	26.90	26.69	26.89
404	AMEX	IHY	Tue, Nov 12, 2013	26.93	26.93	26.80	26.86
403	AMEX	IHY	Mon, Nov 11, 2013	26.79	27.06	26.79	26.90
402	AMEX	IHY	Fri, Nov 8, 2013	26.90	26.90	26.71	26.87
401	AMEX	IHY	Thu, Nov 7, 2013	26.95	26.95	26.77	26.85
400	AMEX	IHY	Wed, Nov 6, 2013	26.93	26.93	26.84	26.92
399	AMEX	IHY	Tue, Nov 5, 2013	26.94	26.94	26.76	26.85
398	AMEX	IHY	Mon, Nov 4, 2013	27.08	27.08	26.80	26.85
397	AMEX	IHY	Fri, Nov 1, 2013	26.98	27.03	26.77	26.83
396	AMEX	IHY	Thu, Oct 31, 2013	27.31	27.51	27.18	27.20
395	AMEX	IHY	Wed, Oct 30, 2013	27.34	27.34	27.26	27.26
394	AMEX	IHY	Tue, Oct 29, 2013	27.25	27.31	27.01	27.26
393	AMEX	IHY	Mon, Oct 28, 2013	27.35	27.37	27.23	27.29
392	AMEX	IHY	Fri, Oct 25, 2013	27.34	27.38	27.31	27.37
391	AMEX	IHY	Thu, Oct 24, 2013	27.34	27.34	27.26	27.32
390	AMEX	IHY	Wed, Oct 23, 2013	27.18	27.32	27.18	27.28
389	AMEX	IHY	Tue, Oct 22, 2013	27.14	27.25	27.13	27.20
388	AMEX	IHY	Mon, Oct 21, 2013	27.03	27.15	27.03	27.12
387	AMEX	IHY	Fri, Oct 18, 2013	27.28	27.28	27.06	27.10
386	AMEX	IHY	Thu, Oct 17, 2013	26.93	27.22	26.93	27.22
385	AMEX	IHY	Wed, Oct 16, 2013	26.86	26.92	26.75	26.86
384	AMEX	IHY	Tue, Oct 15, 2013	26.84	26.84	26.75	26.79
383	AMEX	IHY	Mon, Oct 14, 2013	26.67	26.87	26.67	26.77
382	AMEX	IHY	Fri, Oct 11, 2013	26.84	26.84	26.72	26.75
381	AMEX	IHY	Thu, Oct 10, 2013	26.81	26.89	26.69	26.89
380	AMEX	IHY	Wed, Oct 9, 2013	26.82	26.82	26.65	26.68
379	AMEX	IHY	Tue, Oct 8, 2013	26.76	26.80	26.71	26.72
378	AMEX	IHY	Mon, Oct 7, 2013	26.72	26.76	26.68	26.76
377	AMEX	IHY	Fri, Oct 4, 2013	26.80	26.80	26.64	26.66
376	AMEX	IHY	Thu, Oct 3, 2013	26.72	26.77	26.67	26.69
375	AMEX	IHY	Wed, Oct 2, 2013	26.57	26.74	26.57	26.66
374	AMEX	IHY	Tue, Oct 1, 2013	26.61	26.68	26.54	26.57
373	AMEX	IHY	Mon, Sep 30, 2013	26.73	26.81	26.67	26.68
372	AMEX	IHY	Fri, Sep 27, 2013	26.80	26.82	26.62	26.81
371	AMEX	IHY	Thu, Sep 26, 2013	26.92	26.96	26.61	26.74
370	AMEX	IHY	Wed, Sep 25, 2013	26.87	26.96	26.83	26.96
369	AMEX	IHY	Tue, Sep 24, 2013	26.92	26.92	26.78	26.78
368	AMEX	IHY	Mon, Sep 23, 2013	26.79	27.02	26.79	26.84
367	AMEX	IHY	Fri, Sep 20, 2013	26.78	26.96	25.86	26.84
366	AMEX	IHY	Thu, Sep 19, 2013	26.76	26.94	26.68	26.79
365	AMEX	IHY	Wed, Sep 18, 2013	26.45	26.66	26.38	26.66
364	AMEX	IHY	Tue, Sep 17, 2013	26.47	26.47	26.38	26.44
363	AMEX	IHY	Mon, Sep 16, 2013	26.43	26.47	26.36	26.37
362	AMEX	IHY	Fri, Sep 13, 2013	26.39	26.39	26.26	26.29
361	AMEX	IHY	Thu, Sep 12, 2013	26.16	26.34	26.16	26.33
360	AMEX	IHY	Wed, Sep 11, 2013	26.25	26.31	25.99	26.26
359	AMEX	IHY	Tue, Sep 10, 2013	26.27	26.27	26.16	26.16
358	AMEX	IHY	Mon, Sep 9, 2013	26.11	26.25	25.38	26.21
357	AMEX	IHY	Fri, Sep 6, 2013	26.11	26.11	26.04	26.11
356	AMEX	IHY	Thu, Sep 5, 2013	26.15	26.15	25.98	25.99
355	AMEX	IHY	Wed, Sep 4, 2013	26.12	26.12	26.06	26.09
354	AMEX	IHY	Tue, Sep 3, 2013	26.00	26.07	25.97	26.05
353	AMEX	IHY	Fri, Aug 30, 2013	26.20	26.20	26.12	26.13
352	AMEX	IHY	Thu, Aug 29, 2013	26.16	26.18	26.13	26.16
351	AMEX	IHY	Wed, Aug 28, 2013	26.21	26.21	26.13	26.18
350	AMEX	IHY	Tue, Aug 27, 2013	26.21	26.30	26.20	26.23
349	AMEX	IHY	Mon, Aug 26, 2013	26.32	26.53	26.25	26.30
348	AMEX	IHY	Fri, Aug 23, 2013	26.24	26.30	26.23	26.26
347	AMEX	IHY	Thu, Aug 22, 2013	26.25	26.26	26.20	26.24
346	AMEX	IHY	Wed, Aug 21, 2013	26.39	26.39	26.23	26.27
345	AMEX	IHY	Tue, Aug 20, 2013	26.38	26.39	26.32	26.35
344	AMEX	IHY	Mon, Aug 19, 2013	26.34	26.41	26.25	26.30
343	AMEX	IHY	Fri, Aug 16, 2013	26.43	26.46	26.37	26.38
342	AMEX	IHY	Thu, Aug 15, 2013	26.30	26.47	26.30	26.46
341	AMEX	IHY	Wed, Aug 14, 2013	26.34	26.44	26.34	26.37
340	AMEX	IHY	Tue, Aug 13, 2013	26.45	26.45	26.33	26.38
339	AMEX	IHY	Mon, Aug 12, 2013	26.43	26.43	26.39	26.42
338	AMEX	IHY	Fri, Aug 9, 2013	26.50	26.50	26.39	26.39
337	AMEX	IHY	Thu, Aug 8, 2013	26.39	26.49	26.39	26.47
336	AMEX	IHY	Wed, Aug 7, 2013	26.33	26.40	26.33	26.35
335	AMEX	IHY	Tue, Aug 6, 2013	26.37	26.41	26.33	26.35
334	AMEX	IHY	Mon, Aug 5, 2013	26.15	26.43	26.15	26.29
333	AMEX	IHY	Fri, Aug 2, 2013	26.35	26.41	26.25	26.25
332	AMEX	IHY	Thu, Aug 1, 2013	26.48	26.48	26.18	26.33
331	AMEX	IHY	Wed, Jul 31, 2013	26.46	26.48	26.36	26.38
330	AMEX	IHY	Tue, Jul 30, 2013	26.50	26.51	26.40	26.51
329	AMEX	IHY	Mon, Jul 29, 2013	26.45	26.49	26.42	26.42
328	AMEX	IHY	Fri, Jul 26, 2013	26.40	26.53	26.40	26.47
327	AMEX	IHY	Thu, Jul 25, 2013	26.45	26.52	26.29	26.50
326	AMEX	IHY	Wed, Jul 24, 2013	26.51	26.55	26.39	26.42
325	AMEX	IHY	Tue, Jul 23, 2013	26.55	26.57	26.40	26.51
324	AMEX	IHY	Mon, Jul 22, 2013	26.51	26.51	26.41	26.48
323	AMEX	IHY	Fri, Jul 19, 2013	26.20	26.46	26.20	26.43
322	AMEX	IHY	Thu, Jul 18, 2013	26.30	26.37	26.17	26.37
321	AMEX	IHY	Wed, Jul 17, 2013	26.25	26.33	26.11	26.20
320	AMEX	IHY	Tue, Jul 16, 2013	26.13	26.21	26.08	26.16
319	AMEX	IHY	Mon, Jul 15, 2013	26.05	26.20	26.03	26.06
318	AMEX	IHY	Fri, Jul 12, 2013	26.15	26.19	25.42	26.19
317	AMEX	IHY	Thu, Jul 11, 2013	25.84	26.21	25.84	26.20
316	AMEX	IHY	Wed, Jul 10, 2013	25.66	25.76	25.60	25.67
315	AMEX	IHY	Tue, Jul 9, 2013	25.67	25.70	25.58	25.61
314	AMEX	IHY	Mon, Jul 8, 2013	25.51	25.67	25.51	25.59
313	AMEX	IHY	Fri, Jul 5, 2013	25.66	25.66	25.49	25.49
312	AMEX	IHY	Wed, Jul 3, 2013	25.79	25.80	25.67	25.77
311	AMEX	IHY	Tue, Jul 2, 2013	25.65	25.90	25.65	25.66
310	AMEX	IHY	Mon, Jul 1, 2013	25.89	25.89	25.76	25.77
309	AMEX	IHY	Fri, Jun 28, 2013	26.04	26.05	25.75	26.01
308	AMEX	IHY	Thu, Jun 27, 2013	25.60	25.98	25.54	25.91
307	AMEX	IHY	Wed, Jun 26, 2013	25.70	25.70	25.48	25.55
306	AMEX	IHY	Tue, Jun 25, 2013	25.72	25.72	25.43	25.65
305	AMEX	IHY	Mon, Jun 24, 2013	25.76	25.76	25.42	25.46
304	AMEX	IHY	Fri, Jun 21, 2013	25.81	26.00	25.75	25.86
303	AMEX	IHY	Thu, Jun 20, 2013	26.28	26.28	25.73	25.91
302	AMEX	IHY	Wed, Jun 19, 2013	26.55	26.57	26.27	26.34
301	AMEX	IHY	Tue, Jun 18, 2013	26.39	26.56	26.39	26.47
300	AMEX	IHY	Mon, Jun 17, 2013	26.80	26.80	26.49	26.56
299	AMEX	IHY	Fri, Jun 14, 2013	26.64	26.70	26.45	26.66
298	AMEX	IHY	Thu, Jun 13, 2013	26.13	26.61	26.11	26.61
297	AMEX	IHY	Wed, Jun 12, 2013	26.35	26.56	26.11	26.12
296	AMEX	IHY	Tue, Jun 11, 2013	26.30	26.40	26.12	26.14
295	AMEX	IHY	Mon, Jun 10, 2013	26.71	26.75	26.45	26.45
294	AMEX	IHY	Fri, Jun 7, 2013	26.72	26.81	26.44	26.80
293	AMEX	IHY	Thu, Jun 6, 2013	26.69	26.71	26.55	26.62
292	AMEX	IHY	Wed, Jun 5, 2013	26.73	26.76	26.60	26.60
291	AMEX	IHY	Tue, Jun 4, 2013	26.93	26.93	26.69	26.69
290	AMEX	IHY	Mon, Jun 3, 2013	26.71	26.92	26.67	26.88
289	AMEX	IHY	Fri, May 31, 2013	26.97	26.99	26.76	26.86
288	AMEX	IHY	Thu, May 30, 2013	27.08	27.09	26.86	26.90
287	AMEX	IHY	Wed, May 29, 2013	27.10	27.12	26.83	27.06
286	AMEX	IHY	Tue, May 28, 2013	27.21	27.21	26.91	27.06
285	AMEX	IHY	Fri, May 24, 2013	27.25	27.25	27.12	27.16
284	AMEX	IHY	Thu, May 23, 2013	27.00	27.26	27.00	27.24
283	AMEX	IHY	Wed, May 22, 2013	27.30	27.32	27.10	27.22
282	AMEX	IHY	Tue, May 21, 2013	27.25	27.26	27.16	27.26
281	AMEX	IHY	Mon, May 20, 2013	27.10	27.31	27.10	27.23
280	AMEX	IHY	Fri, May 17, 2013	27.21	27.21	27.10	27.18
279	AMEX	IHY	Thu, May 16, 2013	27.21	27.25	27.16	27.22
278	AMEX	IHY	Wed, May 15, 2013	27.35	27.35	27.09	27.19
277	AMEX	IHY	Tue, May 14, 2013	27.27	27.51	27.21	27.28
276	AMEX	IHY	Mon, May 13, 2013	27.30	27.36	27.27	27.34
275	AMEX	IHY	Fri, May 10, 2013	27.51	27.51	27.26	27.40
274	AMEX	IHY	Thu, May 9, 2013	27.60	27.60	27.40	27.45
273	AMEX	IHY	Wed, May 8, 2013	27.49	27.62	27.48	27.57
272	AMEX	IHY	Tue, May 7, 2013	27.53	27.53	27.38	27.46
271	AMEX	IHY	Mon, May 6, 2013	27.54	27.54	27.35	27.44
270	AMEX	IHY	Fri, May 3, 2013	27.50	27.50	27.37	27.45
269	AMEX	IHY	Thu, May 2, 2013	27.51	27.51	27.29	27.39
268	AMEX	IHY	Wed, May 1, 2013	27.55	27.67	27.34	27.43
267	AMEX	IHY	Tue, Apr 30, 2013	27.39	27.52	27.39	27.47
266	AMEX	IHY	Mon, Apr 29, 2013	27.37	27.39	27.26	27.36
265	AMEX	IHY	Fri, Apr 26, 2013	27.25	27.29	27.20	27.27
264	AMEX	IHY	Thu, Apr 25, 2013	27.23	27.23	27.14	27.21
263	AMEX	IHY	Wed, Apr 24, 2013	27.15	27.21	27.12	27.20
262	AMEX	IHY	Tue, Apr 23, 2013	27.14	27.14	27.09	27.12
261	AMEX	IHY	Mon, Apr 22, 2013	27.15	27.15	27.01	27.12
260	AMEX	IHY	Fri, Apr 19, 2013	27.06	27.20	27.01	27.01
259	AMEX	IHY	Thu, Apr 18, 2013	27.06	27.08	26.99	26.99
258	AMEX	IHY	Wed, Apr 17, 2013	27.24	27.24	26.93	27.01
257	AMEX	IHY	Tue, Apr 16, 2013	27.24	27.24	27.11	27.22
256	AMEX	IHY	Mon, Apr 15, 2013	27.20	27.33	27.06	27.06
255	AMEX	IHY	Fri, Apr 12, 2013	27.32	27.32	27.14	27.15
254	AMEX	IHY	Thu, Apr 11, 2013	27.36	27.36	27.15	27.25
253	AMEX	IHY	Wed, Apr 10, 2013	27.19	28.00	27.14	27.20
252	AMEX	IHY	Tue, Apr 9, 2013	27.09	27.16	27.09	27.15
251	AMEX	IHY	Mon, Apr 8, 2013	27.06	27.06	26.81	27.03
250	AMEX	IHY	Fri, Apr 5, 2013	26.94	27.03	26.94	26.98
249	AMEX	IHY	Thu, Apr 4, 2013	26.85	26.96	26.80	26.96
248	AMEX	IHY	Wed, Apr 3, 2013	26.84	26.84	26.57	26.82
247	AMEX	IHY	Tue, Apr 2, 2013	26.66	26.78	26.66	26.73
246	AMEX	IHY	Mon, Apr 1, 2013	26.63	26.79	26.63	26.73
245	AMEX	IHY	Thu, Mar 28, 2013	26.75	26.88	26.69	26.88
244	AMEX	IHY	Wed, Mar 27, 2013	26.99	26.99	26.76	26.83
243	AMEX	IHY	Tue, Mar 26, 2013	27.05	27.05	26.86	26.93
242	AMEX	IHY	Mon, Mar 25, 2013	27.11	27.11	26.89	26.92
241	AMEX	IHY	Fri, Mar 22, 2013	27.05	27.07	26.98	27.07
240	AMEX	IHY	Thu, Mar 21, 2013	26.91	27.02	26.91	27.01
239	AMEX	IHY	Wed, Mar 20, 2013	27.00	27.04	26.95	26.96
238	AMEX	IHY	Tue, Mar 19, 2013	27.05	27.05	26.88	26.89
237	AMEX	IHY	Mon, Mar 18, 2013	27.18	27.18	26.95	27.03
236	AMEX	IHY	Fri, Mar 15, 2013	27.18	27.20	27.10	27.11
235	AMEX	IHY	Thu, Mar 14, 2013	27.13	27.15	27.04	27.14
234	AMEX	IHY	Wed, Mar 13, 2013	27.13	27.13	27.00	27.08
233	AMEX	IHY	Tue, Mar 12, 2013	27.10	27.14	27.03	27.11
232	AMEX	IHY	Mon, Mar 11, 2013	27.12	27.12	27.00	27.06
231	AMEX	IHY	Fri, Mar 8, 2013	27.34	27.34	26.89	26.99
230	AMEX	IHY	Thu, Mar 7, 2013	27.18	27.19	27.07	27.17
229	AMEX	IHY	Wed, Mar 6, 2013	27.11	27.16	27.00	27.06
228	AMEX	IHY	Tue, Mar 5, 2013	27.14	27.14	26.96	27.07
227	AMEX	IHY	Mon, Mar 4, 2013	27.11	27.16	26.94	27.00
226	AMEX	IHY	Fri, Mar 1, 2013	27.16	27.16	26.94	27.03
225	AMEX	IHY	Thu, Feb 28, 2013	27.34	27.34	27.11	27.17
224	AMEX	IHY	Wed, Feb 27, 2013	27.13	27.22	27.07	27.21
223	AMEX	IHY	Tue, Feb 26, 2013	27.38	27.38	26.99	27.10
222	AMEX	IHY	Mon, Feb 25, 2013	27.13	27.31	27.08	27.15
221	AMEX	IHY	Fri, Feb 22, 2013	27.40	27.40	27.17	27.17
220	AMEX	IHY	Thu, Feb 21, 2013	27.28	27.28	27.14	27.20
219	AMEX	IHY	Wed, Feb 20, 2013	27.38	27.41	27.22	27.31
218	AMEX	IHY	Tue, Feb 19, 2013	27.32	27.38	27.30	27.37
217	AMEX	IHY	Fri, Feb 15, 2013	27.31	27.39	27.28	27.37
216	AMEX	IHY	Thu, Feb 14, 2013	26.85	27.36	26.85	27.28
215	AMEX	IHY	Wed, Feb 13, 2013	27.40	27.47	27.23	27.25
214	AMEX	IHY	Tue, Feb 12, 2013	27.53	27.53	27.27	27.32
213	AMEX	IHY	Mon, Feb 11, 2013	27.05	27.30	27.05	27.26
212	AMEX	IHY	Fri, Feb 8, 2013	27.09	27.32	27.09	27.25
211	AMEX	IHY	Thu, Feb 7, 2013	27.31	27.33	27.12	27.25
210	AMEX	IHY	Wed, Feb 6, 2013	27.43	27.43	27.34	27.40
209	AMEX	IHY	Tue, Feb 5, 2013	27.44	27.45	27.37	27.43
208	AMEX	IHY	Mon, Feb 4, 2013	27.37	27.44	27.30	27.41
207	AMEX	IHY	Fri, Feb 1, 2013	27.65	27.65	27.49	27.58
206	AMEX	IHY	Thu, Jan 31, 2013	27.86	27.86	27.56	27.65
205	AMEX	IHY	Wed, Jan 30, 2013	27.62	27.77	27.62	27.73
204	AMEX	IHY	Tue, Jan 29, 2013	27.90	27.90	27.64	27.73
203	AMEX	IHY	Mon, Jan 28, 2013	27.76	27.76	27.63	27.73
202	AMEX	IHY	Fri, Jan 25, 2013	27.72	27.78	27.66	27.77
201	AMEX	IHY	Thu, Jan 24, 2013	27.75	27.75	27.60	27.71
200	AMEX	IHY	Wed, Jan 23, 2013	28.36	28.36	27.65	27.72
199	AMEX	IHY	Tue, Jan 22, 2013	28.21	28.21	27.65	27.73
198	AMEX	IHY	Fri, Jan 18, 2013	27.63	27.89	27.62	27.74
197	AMEX	IHY	Thu, Jan 17, 2013	28.30	28.34	27.71	27.80
196	AMEX	IHY	Wed, Jan 16, 2013	27.73	28.04	27.51	27.70
195	AMEX	IHY	Tue, Jan 15, 2013	27.85	27.85	27.68	27.73
194	AMEX	IHY	Mon, Jan 14, 2013	27.75	28.12	27.63	27.82
193	AMEX	IHY	Fri, Jan 11, 2013	27.72	28.01	27.57	27.69
192	AMEX	IHY	Thu, Jan 10, 2013	27.41	27.72	27.41	27.72
191	AMEX	IHY	Wed, Jan 9, 2013	27.53	27.55	27.41	27.51
190	AMEX	IHY	Tue, Jan 8, 2013	27.57	27.57	27.40	27.53
189	AMEX	IHY	Mon, Jan 7, 2013	27.37	27.61	27.36	27.45
188	AMEX	IHY	Fri, Jan 4, 2013	27.36	27.39	27.26	27.37
187	AMEX	IHY	Thu, Jan 3, 2013	27.40	27.40	27.18	27.25
186	AMEX	IHY	Wed, Jan 2, 2013	27.60	27.60	27.13	27.29
185	AMEX	IHY	Mon, Dec 31, 2012	27.01	27.40	27.01	27.14
184	AMEX	IHY	Fri, Dec 28, 2012	27.24	27.24	26.96	27.15
183	AMEX	IHY	Thu, Dec 27, 2012	27.14	27.19	27.09	27.18
182	AMEX	IHY	Wed, Dec 26, 2012	27.30	27.30	27.16	27.26
181	AMEX	IHY	Mon, Dec 24, 2012	27.05	27.33	27.01	27.18
180	AMEX	IHY	Fri, Dec 21, 2012	27.38	27.38	27.05	27.13
179	AMEX	IHY	Thu, Dec 20, 2012	27.46	27.46	27.20	27.27
178	AMEX	IHY	Wed, Dec 19, 2012	27.10	27.25	27.10	27.10
177	AMEX	IHY	Tue, Dec 18, 2012	27.18	27.28	27.01	27.06
176	AMEX	IHY	Mon, Dec 17, 2012	27.10	27.10	27.03	27.07
175	AMEX	IHY	Fri, Dec 14, 2012	27.17	27.22	26.89	27.02
174	AMEX	IHY	Thu, Dec 13, 2012	27.19	27.19	26.90	26.93
173	AMEX	IHY	Wed, Dec 12, 2012	26.75	27.06	26.67	26.88
172	AMEX	IHY	Tue, Dec 11, 2012	26.78	26.79	26.65	26.79
171	AMEX	IHY	Mon, Dec 10, 2012	26.69	26.83	26.55	26.70
170	AMEX	IHY	Fri, Dec 7, 2012	26.72	26.72	26.58	26.69
169	AMEX	IHY	Thu, Dec 6, 2012	26.76	26.76	26.63	26.72
168	AMEX	IHY	Wed, Dec 5, 2012	26.74	26.75	26.65	26.75
167	AMEX	IHY	Tue, Dec 4, 2012	26.74	26.74	26.56	26.70
166	AMEX	IHY	Mon, Dec 3, 2012	26.59	26.61	26.48	26.60
165	AMEX	IHY	Fri, Nov 30, 2012	26.65	26.65	26.45	26.64
164	AMEX	IHY	Thu, Nov 29, 2012	26.46	26.58	26.46	26.57
163	AMEX	IHY	Wed, Nov 28, 2012	26.40	26.42	26.30	26.40
162	AMEX	IHY	Tue, Nov 27, 2012	26.30	26.35	26.21	26.35
161	AMEX	IHY	Mon, Nov 26, 2012	26.34	26.34	26.18	26.31
160	AMEX	IHY	Fri, Nov 23, 2012	26.38	26.38	26.18	26.35
159	AMEX	IHY	Wed, Nov 21, 2012	26.00	26.11	26.00	26.01
158	AMEX	IHY	Tue, Nov 20, 2012	26.44	26.44	26.05	26.11
157	AMEX	IHY	Mon, Nov 19, 2012	25.71	26.36	25.71	26.07
156	AMEX	IHY	Fri, Nov 16, 2012	26.00	26.00	25.78	25.98
155	AMEX	IHY	Thu, Nov 15, 2012	26.10	26.10	25.85	25.97
154	AMEX	IHY	Wed, Nov 14, 2012	25.85	26.05	25.85	25.95
153	AMEX	IHY	Tue, Nov 13, 2012	26.12	26.12	25.81	25.94
152	AMEX	IHY	Mon, Nov 12, 2012	26.14	26.14	25.82	25.99
151	AMEX	IHY	Fri, Nov 9, 2012	26.15	26.15	25.82	26.00
150	AMEX	IHY	Thu, Nov 8, 2012	25.95	26.08	25.93	26.06
149	AMEX	IHY	Wed, Nov 7, 2012	26.00	26.10	25.99	26.09
148	AMEX	IHY	Tue, Nov 6, 2012	26.45	26.45	26.05	26.16
147	AMEX	IHY	Mon, Nov 5, 2012	25.81	26.14	25.81	26.07
146	AMEX	IHY	Fri, Nov 2, 2012	26.32	26.32	26.03	26.03
145	AMEX	IHY	Thu, Nov 1, 2012	26.07	26.27	25.96	26.20
144	AMEX	IHY	Wed, Oct 31, 2012	26.12	26.56	26.12	26.28
143	AMEX	IHY	Fri, Oct 26, 2012	26.42	26.42	26.17	26.24
142	AMEX	IHY	Thu, Oct 25, 2012	26.32	26.32	26.24	26.28
141	AMEX	IHY	Wed, Oct 24, 2012	26.15	26.29	26.15	26.24
140	AMEX	IHY	Tue, Oct 23, 2012	26.45	26.54	26.19	26.27
139	AMEX	IHY	Mon, Oct 22, 2012	26.52	26.59	26.52	26.56
138	AMEX	IHY	Fri, Oct 19, 2012	26.57	26.63	26.48	26.54
137	AMEX	IHY	Thu, Oct 18, 2012	26.77	26.80	26.45	26.55
136	AMEX	IHY	Wed, Oct 17, 2012	26.40	27.16	26.34	26.75
135	AMEX	IHY	Tue, Oct 16, 2012	26.29	26.37	26.14	26.33
134	AMEX	IHY	Mon, Oct 15, 2012	26.08	26.21	25.99	26.19
133	AMEX	IHY	Fri, Oct 12, 2012	26.12	26.13	26.00	26.13
132	AMEX	IHY	Thu, Oct 11, 2012	26.06	26.06	25.90	26.01
131	AMEX	IHY	Wed, Oct 10, 2012	25.88	25.99	25.88	25.97
130	AMEX	IHY	Tue, Oct 9, 2012	25.86	26.11	25.81	25.81
129	AMEX	IHY	Mon, Oct 8, 2012	26.20	26.20	26.13	26.18
128	AMEX	IHY	Fri, Oct 5, 2012	26.08	26.08	26.00	26.03
127	AMEX	IHY	Thu, Oct 4, 2012	25.91	25.92	25.81	25.85
126	AMEX	IHY	Wed, Oct 3, 2012	25.84	25.91	25.84	25.88
125	AMEX	IHY	Tue, Oct 2, 2012	25.83	25.87	25.74	25.84
124	AMEX	IHY	Mon, Oct 1, 2012	25.67	25.98	25.67	25.97
123	AMEX	IHY	Fri, Sep 28, 2012	25.80	26.10	25.78	26.06
122	AMEX	IHY	Thu, Sep 27, 2012	25.79	25.83	25.68	25.80
121	AMEX	IHY	Wed, Sep 26, 2012	26.03	26.03	25.85	25.89
120	AMEX	IHY	Tue, Sep 25, 2012	26.04	26.06	25.88	26.01
119	AMEX	IHY	Mon, Sep 24, 2012	26.16	26.17	26.00	26.02
118	AMEX	IHY	Fri, Sep 21, 2012	26.10	26.30	26.05	26.29
117	AMEX	IHY	Thu, Sep 20, 2012	26.20	26.27	26.12	26.23
116	AMEX	IHY	Wed, Sep 19, 2012	26.30	26.30	26.15	26.30
115	AMEX	IHY	Tue, Sep 18, 2012	26.35	26.35	26.20	26.26
114	AMEX	IHY	Mon, Sep 17, 2012	26.24	26.31	26.20	26.23
113	AMEX	IHY	Fri, Sep 14, 2012	25.80	25.99	25.78	25.95
112	AMEX	IHY	Thu, Sep 13, 2012	25.80	25.98	25.80	25.90
111	AMEX	IHY	Wed, Sep 12, 2012	25.65	25.87	25.65	25.84
110	AMEX	IHY	Tue, Sep 11, 2012	25.56	25.77	25.54	25.71
109	AMEX	IHY	Mon, Sep 10, 2012	25.14	25.73	25.14	25.65
108	AMEX	IHY	Fri, Sep 7, 2012	25.40	25.46	25.40	25.46
107	AMEX	IHY	Thu, Sep 6, 2012	25.25	25.32	25.25	25.32
106	AMEX	IHY	Wed, Sep 5, 2012	25.23	25.25	25.01	25.01
105	AMEX	IHY	Tue, Sep 4, 2012	25.37	25.37	25.32	25.35
104	AMEX	IHY	Fri, Aug 31, 2012	25.20	25.28	24.96	25.05
103	AMEX	IHY	Thu, Aug 30, 2012	25.29	25.32	25.17	25.17
102	AMEX	IHY	Wed, Aug 29, 2012	25.29	25.34	25.27	25.27
101	AMEX	IHY	Tue, Aug 28, 2012	25.05	25.30	25.05	25.24
100	AMEX	IHY	Mon, Aug 27, 2012	25.27	25.28	24.96	25.25
99	AMEX	IHY	Fri, Aug 24, 2012	25.20	25.37	25.20	25.32
98	AMEX	IHY	Thu, Aug 23, 2012	25.28	25.28	25.15	25.25
97	AMEX	IHY	Wed, Aug 22, 2012	25.20	25.22	25.10	25.22
96	AMEX	IHY	Tue, Aug 21, 2012	25.08	25.08	25.00	25.07
95	AMEX	IHY	Mon, Aug 20, 2012	25.03	25.06	25.03	25.04
94	AMEX	IHY	Fri, Aug 17, 2012	25.07	25.10	24.99	25.07
93	AMEX	IHY	Thu, Aug 16, 2012	24.98	25.00	24.95	24.99
92	AMEX	IHY	Wed, Aug 15, 2012	25.05	25.06	24.95	25.00
91	AMEX	IHY	Tue, Aug 14, 2012	25.03	25.21	24.80	25.05
90	AMEX	IHY	Mon, Aug 13, 2012	24.99	25.06	24.90	24.99
89	AMEX	IHY	Fri, Aug 10, 2012	24.90	24.90	24.79	24.80
88	AMEX	IHY	Thu, Aug 9, 2012	24.79	24.93	24.79	24.93
87	AMEX	IHY	Wed, Aug 8, 2012	24.56	24.90	24.56	24.85
86	AMEX	IHY	Tue, Aug 7, 2012	24.50	24.75	24.44	24.55
85	AMEX	IHY	Mon, Aug 6, 2012	24.49	24.49	24.49	24.49
84	AMEX	IHY	Fri, Aug 3, 2012	24.46	24.66	24.36	24.36
83	AMEX	IHY	Thu, Aug 2, 2012	24.24	24.29	24.00	24.29
82	AMEX	IHY	Tue, Jul 31, 2012	24.66	24.66	24.50	24.63
81	AMEX	IHY	Mon, Jul 30, 2012	24.57	24.63	24.57	24.63
80	AMEX	IHY	Fri, Jul 27, 2012	24.45	24.51	24.15	24.40
79	AMEX	IHY	Thu, Jul 26, 2012	24.25	24.30	24.15	24.30
78	AMEX	IHY	Wed, Jul 25, 2012	24.25	24.30	24.18	24.30
77	AMEX	IHY	Tue, Jul 24, 2012	24.38	24.38	24.37	24.37
76	AMEX	IHY	Mon, Jul 23, 2012	24.18	24.54	24.18	24.40
75	AMEX	IHY	Fri, Jul 20, 2012	24.59	24.59	24.50	24.50
74	AMEX	IHY	Thu, Jul 19, 2012	24.30	24.59	24.30	24.55
73	AMEX	IHY	Wed, Jul 18, 2012	24.43	24.50	24.38	24.47
72	AMEX	IHY	Tue, Jul 17, 2012	24.40	24.40	24.30	24.40
71	AMEX	IHY	Mon, Jul 16, 2012	24.35	24.39	24.20	24.20
70	AMEX	IHY	Fri, Jul 13, 2012	24.16	24.25	24.13	24.22
69	AMEX	IHY	Thu, Jul 12, 2012	24.04	24.30	24.04	24.30
68	AMEX	IHY	Wed, Jul 11, 2012	24.10	24.28	24.10	24.28
67	AMEX	IHY	Mon, Jul 9, 2012	24.15	24.15	23.97	24.15
66	AMEX	IHY	Fri, Jul 6, 2012	24.24	24.28	24.24	24.28
65	AMEX	IHY	Thu, Jul 5, 2012	24.46	24.46	24.34	24.34
64	AMEX	IHY	Tue, Jul 3, 2012	24.05	24.24	24.05	24.24
63	AMEX	IHY	Mon, Jul 2, 2012	24.20	24.45	24.20	24.38
62	AMEX	IHY	Fri, Jun 29, 2012	24.27	24.27	24.02	24.02
61	AMEX	IHY	Thu, Jun 28, 2012	23.89	23.89	23.78	23.85
60	AMEX	IHY	Wed, Jun 27, 2012	24.08	24.08	23.90	24.03
59	AMEX	IHY	Tue, Jun 26, 2012	23.95	23.95	23.82	23.82
58	AMEX	IHY	Mon, Jun 25, 2012	24.09	24.11	23.72	23.94
57	AMEX	IHY	Fri, Jun 22, 2012	23.94	24.10	23.94	24.10
56	AMEX	IHY	Thu, Jun 21, 2012	24.02	24.02	23.90	23.90
55	AMEX	IHY	Wed, Jun 20, 2012	23.99	24.05	23.93	24.05
54	AMEX	IHY	Tue, Jun 19, 2012	23.93	24.00	23.86	23.97
53	AMEX	IHY	Mon, Jun 18, 2012	23.73	23.81	23.70	23.75
52	AMEX	IHY	Fri, Jun 15, 2012	23.60	23.68	23.56	23.60
51	AMEX	IHY	Thu, Jun 14, 2012	23.58	23.63	23.48	23.48
50	AMEX	IHY	Wed, Jun 13, 2012	23.55	23.61	23.40	23.41
49	AMEX	IHY	Tue, Jun 12, 2012	23.59	23.72	23.49	23.49
48	AMEX	IHY	Mon, Jun 11, 2012	23.56	23.60	23.46	23.52
47	AMEX	IHY	Fri, Jun 8, 2012	23.45	23.62	23.33	23.44
46	AMEX	IHY	Thu, Jun 7, 2012	23.42	23.51	23.29	23.51
45	AMEX	IHY	Wed, Jun 6, 2012	23.23	23.25	23.10	23.25
44	AMEX	IHY	Tue, Jun 5, 2012	23.22	23.22	23.05	23.10
43	AMEX	IHY	Mon, Jun 4, 2012	23.40	23.50	23.17	23.18
42	AMEX	IHY	Fri, Jun 1, 2012	23.03	23.40	23.03	23.40
41	AMEX	IHY	Thu, May 31, 2012	23.51	23.51	23.22	23.35
40	AMEX	IHY	Wed, May 30, 2012	23.56	23.56	23.37	23.51
39	AMEX	IHY	Tue, May 29, 2012	24.00	24.00	23.46	23.48
38	AMEX	IHY	Fri, May 25, 2012	23.78	23.78	23.58	23.58
37	AMEX	IHY	Thu, May 24, 2012	23.76	23.76	23.55	23.67
36	AMEX	IHY	Wed, May 23, 2012	23.88	23.88	23.61	23.61
35	AMEX	IHY	Tue, May 22, 2012	23.99	23.99	23.70	23.83
34	AMEX	IHY	Mon, May 21, 2012	23.80	23.80	23.62	23.74
33	AMEX	IHY	Fri, May 18, 2012	23.94	24.05	23.93	23.93
32	AMEX	IHY	Thu, May 17, 2012	24.16	24.23	24.05	24.07
31	AMEX	IHY	Wed, May 16, 2012	24.38	24.40	24.24	24.24
30	AMEX	IHY	Tue, May 15, 2012	24.12	24.56	24.12	24.52
29	AMEX	IHY	Mon, May 14, 2012	24.80	24.80	24.61	24.61
28	AMEX	IHY	Fri, May 11, 2012	24.92	24.93	24.85	24.90
27	AMEX	IHY	Thu, May 10, 2012	24.93	24.94	24.85	24.91
26	AMEX	IHY	Wed, May 9, 2012	25.16	25.16	24.87	24.94
25	AMEX	IHY	Tue, May 8, 2012	25.08	25.10	25.00	25.00
24	AMEX	IHY	Mon, May 7, 2012	25.19	25.19	25.05	25.16
23	AMEX	IHY	Fri, May 4, 2012	25.21	25.27	25.10	25.12
22	AMEX	IHY	Thu, May 3, 2012	25.15	25.22	25.13	25.13
21	AMEX	IHY	Wed, May 2, 2012	25.18	25.24	25.09	25.14
20	AMEX	IHY	Tue, May 1, 2012	25.30	25.30	25.15	25.15
19	AMEX	IHY	Mon, Apr 30, 2012	25.14	25.17	25.07	25.14
18	AMEX	IHY	Fri, Apr 27, 2012	25.12	25.17	25.08	25.16
17	AMEX	IHY	Thu, Apr 26, 2012	25.12	25.12	25.02	25.12
16	AMEX	IHY	Wed, Apr 25, 2012	25.11	25.11	25.06	25.09
15	AMEX	IHY	Tue, Apr 24, 2012	25.14	25.18	25.04	25.04
14	AMEX	IHY	Mon, Apr 23, 2012	25.10	25.17	25.06	25.12
13	AMEX	IHY	Fri, Apr 20, 2012	25.08	25.16	25.03	25.16
12	AMEX	IHY	Thu, Apr 19, 2012	25.35	25.35	24.98	25.08
11	AMEX	IHY	Wed, Apr 18, 2012	25.30	25.40	25.30	25.40
10	AMEX	IHY	Tue, Apr 17, 2012	25.34	25.42	25.25	25.42
9	AMEX	IHY	Mon, Apr 16, 2012	25.40	25.40	25.17	25.20
8	AMEX	IHY	Fri, Apr 13, 2012	25.33	25.38	25.22	25.22
7	AMEX	IHY	Thu, Apr 12, 2012	25.50	25.50	25.30	25.39
6	AMEX	IHY	Wed, Apr 11, 2012	25.31	25.40	25.21	25.21
5	AMEX	IHY	Tue, Apr 10, 2012	25.44	25.44	25.24	25.25
4	AMEX	IHY	Mon, Apr 9, 2012	25.32	25.50	25.29	25.37
3	AMEX	IHY	Thu, Apr 5, 2012	25.61	25.61	25.00	25.31
2	AMEX	IHY	Wed, Apr 4, 2012	25.50	27.36	25.47	25.60
1	AMEX	IHY	Tue, Apr 3, 2012	25.50	25.77	25.48	25.59
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck International High Yield Bond ETF AMEX:IHY 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