iShares Core S&P Mid-Cap ETF AMEX:IJH Historical Prices

Below are the 5979 trading days of historical prices for IJH.

#	Exchange	Symbol	Date	Open	High	Low	Close
5979	AMEX	IJH	Mon, Mar 4, 2024	58.41	58.41	58.41	58.41
5978	AMEX	IJH	Fri, Mar 1, 2024	57.74	58.17	57.49	58.15
5977	AMEX	IJH	Thu, Feb 29, 2024	57.61	57.88	57.30	57.66
5976	AMEX	IJH	Wed, Feb 28, 2024	56.88	57.43	56.84	57.24
5975	AMEX	IJH	Tue, Feb 27, 2024	57.21	57.30	57.06	57.28
5974	AMEX	IJH	Mon, Feb 26, 2024	56.96	57.30	56.83	56.98
5973	AMEX	IJH	Fri, Feb 23, 2024	57.04	57.25	56.82	57.04
5972	AMEX	IJH	Thu, Feb 22, 2024	56.51	57.07	56.42	57.01
5971	AMEX	IJH	Wed, Feb 21, 2024	55.88	56.19	55.78	56.14
5970	AMEX	IJH	Tue, Feb 20, 2024	55.99	56.11	55.79	56.07
5969	AMEX	IJH	Fri, Feb 16, 2024	56.76	57.03	56.46	56.47
5968	AMEX	IJH	Thu, Feb 15, 2024	56.37	57.05	56.33	57.00
5967	AMEX	IJH	Wed, Feb 14, 2024	55.67	56.07	55.33	55.97
5966	AMEX	IJH	Tue, Feb 13, 2024	55.20	55.65	54.76	55.19
5965	AMEX	IJH	Mon, Feb 12, 2024	56.12	56.77	56.10	56.58
5964	AMEX	IJH	Fri, Feb 9, 2024	55.70	56.07	55.56	56.06
5963	AMEX	IJH	Thu, Feb 8, 2024	55.11	55.65	55.06	55.63
5962	AMEX	IJH	Wed, Feb 7, 2024	55.09	55.33	54.67	55.12
5961	AMEX	IJH	Tue, Feb 6, 2024	54.64	54.92	54.47	54.85
5960	AMEX	IJH	Mon, Feb 5, 2024	54.71	54.81	54.14	54.58
5959	AMEX	IJH	Fri, Feb 2, 2024	54.78	55.44	54.48	55.20
5958	AMEX	IJH	Thu, Feb 1, 2024	54.77	55.22	54.17	55.19
5957	AMEX	IJH	Wed, Jan 31, 2024	55.36	55.63	54.44	54.47
5956	AMEX	IJH	Tue, Jan 30, 2024	55.45	55.66	55.29	55.50
5955	AMEX	IJH	Mon, Jan 29, 2024	55.06	55.64	54.91	55.64
5954	AMEX	IJH	Fri, Jan 26, 2024	55.22	55.43	54.98	55.11
5953	AMEX	IJH	Thu, Jan 25, 2024	55.15	55.36	54.74	55.05
5952	AMEX	IJH	Wed, Jan 24, 2024	55.57	55.60	54.68	54.71
5951	AMEX	IJH	Tue, Jan 23, 2024	55.60	55.71	54.88	55.06
5950	AMEX	IJH	Mon, Jan 22, 2024	54.96	55.42	54.96	55.28
5949	AMEX	IJH	Fri, Jan 19, 2024	54.26	54.73	53.87	54.64
5948	AMEX	IJH	Thu, Jan 18, 2024	53.90	54.16	53.56	54.12
5947	AMEX	IJH	Wed, Jan 17, 2024	53.45	53.86	53.30	53.67
5946	AMEX	IJH	Tue, Jan 16, 2024	54.02	54.25	53.76	54.05
5945	AMEX	IJH	Fri, Jan 12, 2024	54.91	55.08	54.23	54.41
5944	AMEX	IJH	Thu, Jan 11, 2024	54.49	54.53	53.88	54.43
5943	AMEX	IJH	Wed, Jan 10, 2024	54.47	54.66	54.14	54.55
5942	AMEX	IJH	Tue, Jan 9, 2024	54.27	54.62	54.11	54.43
5941	AMEX	IJH	Mon, Jan 8, 2024	53.99	54.79	53.87	54.78
5940	AMEX	IJH	Fri, Jan 5, 2024	53.72	54.45	53.59	54.10
5939	AMEX	IJH	Thu, Jan 4, 2024	53.95	54.24	53.87	53.90
5938	AMEX	IJH	Wed, Jan 3, 2024	54.69	54.75	53.96	54.00
5937	AMEX	IJH	Tue, Jan 2, 2024	55.08	55.61	54.97	55.25
5936	AMEX	IJH	Fri, Dec 29, 2023	55.88	55.98	55.42	55.43
5935	AMEX	IJH	Thu, Dec 28, 2023	55.81	56.09	55.76	55.97
5934	AMEX	IJH	Wed, Dec 27, 2023	56.04	56.14	55.80	55.97
5933	AMEX	IJH	Tue, Dec 26, 2023	55.65	56.14	55.57	55.96
5932	AMEX	IJH	Fri, Dec 22, 2023	55.55	55.85	55.30	55.54
5931	AMEX	IJH	Thu, Dec 21, 2023	55.05	55.36	54.80	55.32
5930	AMEX	IJH	Wed, Dec 20, 2023	55.41	55.78	54.58	54.58
5929	AMEX	IJH	Tue, Dec 19, 2023	55.26	55.75	55.17	55.48
5928	AMEX	IJH	Mon, Dec 18, 2023	55.16	55.25	54.89	54.99
5927	AMEX	IJH	Fri, Dec 15, 2023	55.43	55.50	54.77	54.91
5926	AMEX	IJH	Thu, Dec 14, 2023	54.90	55.60	54.83	55.37
5925	AMEX	IJH	Wed, Dec 13, 2023	52.83	54.14	52.56	54.14
5924	AMEX	IJH	Tue, Dec 12, 2023	52.83	53.02	52.57	52.79
5923	AMEX	IJH	Mon, Dec 11, 2023	52.57	52.95	52.54	52.89
5922	AMEX	IJH	Fri, Dec 8, 2023	52.35	52.84	52.30	52.63
5921	AMEX	IJH	Thu, Dec 7, 2023	52.22	52.40	52.02	52.40
5920	AMEX	IJH	Wed, Dec 6, 2023	52.51	52.95	52.06	52.10
5919	AMEX	IJH	Tue, Dec 5, 2023	52.64	52.68	52.10	52.19
5918	AMEX	IJH	Mon, Dec 4, 2023	52.33	52.93	52.26	52.89
5917	AMEX	IJH	Fri, Dec 1, 2023	51.14	52.49	51.00	52.45
5916	AMEX	IJH	Thu, Nov 30, 2023	51.10	51.30	50.83	51.21
5915	AMEX	IJH	Wed, Nov 29, 2023	51.05	51.46	50.85	50.92
5914	AMEX	IJH	Tue, Nov 28, 2023	50.99	51.13	50.67	50.73
5913	AMEX	IJH	Mon, Nov 27, 2023	50.96	51.17	50.73	51.05
5912	AMEX	IJH	Fri, Nov 24, 2023	50.89	51.22	50.83	51.14
5911	AMEX	IJH	Wed, Nov 22, 2023	50.84	51.10	50.72	50.93
5910	AMEX	IJH	Tue, Nov 21, 2023	50.71	50.81	50.58	50.62
5909	AMEX	IJH	Mon, Nov 20, 2023	50.61	50.97	50.43	50.87
5908	AMEX	IJH	Fri, Nov 17, 2023	50.54	50.76	50.51	50.64
5907	AMEX	IJH	Thu, Nov 16, 2023	50.66	50.81	50.07	50.23
5906	AMEX	IJH	Wed, Nov 15, 2023	50.58	51.30	50.56	50.74
5905	AMEX	IJH	Tue, Nov 14, 2023	49.69	50.66	49.66	50.52
5904	AMEX	IJH	Mon, Nov 13, 2023	48.52	48.79	48.39	48.63
5903	AMEX	IJH	Fri, Nov 10, 2023	48.32	48.71	48.06	48.69
5902	AMEX	IJH	Thu, Nov 9, 2023	48.84	48.85	48.02	48.10
5901	AMEX	IJH	Wed, Nov 8, 2023	48.87	49.07	48.53	48.62
5900	AMEX	IJH	Tue, Nov 7, 2023	48.85	48.99	48.59	48.85
5899	AMEX	IJH	Mon, Nov 6, 2023	49.45	49.53	48.80	48.97
5898	AMEX	IJH	Fri, Nov 3, 2023	49.11	49.71	49.11	49.46
5897	AMEX	IJH	Thu, Nov 2, 2023	48.04	48.53	47.94	48.51
5896	AMEX	IJH	Wed, Nov 1, 2023	47.13	47.50	46.82	47.49
5895	AMEX	IJH	Tue, Oct 31, 2023	46.89	47.30	46.80	47.20
5894	AMEX	IJH	Mon, Oct 30, 2023	46.80	47.07	46.37	46.78
5893	AMEX	IJH	Fri, Oct 27, 2023	47.10	47.19	46.30	46.41
5892	AMEX	IJH	Thu, Oct 26, 2023	46.87	47.40	46.84	47.03
5891	AMEX	IJH	Wed, Oct 25, 2023	47.20	47.36	46.76	46.81
5890	AMEX	IJH	Tue, Oct 24, 2023	47.53	47.86	47.31	47.52
5889	AMEX	IJH	Mon, Oct 23, 2023	47.47	47.86	47.24	47.26
5888	AMEX	IJH	Fri, Oct 20, 2023	48.27	48.37	47.67	47.71
5887	AMEX	IJH	Thu, Oct 19, 2023	48.81	49.18	48.09	48.23
5886	AMEX	IJH	Wed, Oct 18, 2023	49.66	49.66	48.95	48.99
5885	AMEX	IJH	Tue, Oct 17, 2023	49.23	50.43	49.23	50.10
5884	AMEX	IJH	Mon, Oct 16, 2023	49.12	49.61	48.96	49.50
5883	AMEX	IJH	Fri, Oct 13, 2023	49.13	49.22	48.54	48.72
5882	AMEX	IJH	Thu, Oct 12, 2023	49.99	49.99	48.72	49.00
5881	AMEX	IJH	Wed, Oct 11, 2023	49.86	50.16	49.58	49.95
5880	AMEX	IJH	Tue, Oct 10, 2023	49.51	50.11	49.50	49.80
5879	AMEX	IJH	Mon, Oct 9, 2023	48.71	49.46	48.67	49.34
5878	AMEX	IJH	Fri, Oct 6, 2023	48.29	49.24	48.10	48.97
5877	AMEX	IJH	Thu, Oct 5, 2023	48.50	48.81	48.27	48.57
5876	AMEX	IJH	Wed, Oct 4, 2023	48.43	48.71	48.04	48.66
5875	AMEX	IJH	Tue, Oct 3, 2023	48.85	49.10	48.20	48.42
5874	AMEX	IJH	Mon, Oct 2, 2023	49.75	49.88	48.99	49.22
5873	AMEX	IJH	Fri, Sep 29, 2023	50.42	50.50	49.79	49.87
5872	AMEX	IJH	Thu, Sep 28, 2023	49.55	50.26	49.50	50.04
5871	AMEX	IJH	Wed, Sep 27, 2023	49.47	49.74	49.14	49.52
5870	AMEX	IJH	Tue, Sep 26, 2023	49.66	49.93	49.21	49.23
5869	AMEX	IJH	Mon, Sep 25, 2023	49.71	50.32	49.70	50.02
5868	AMEX	IJH	Fri, Sep 22, 2023	50.10	50.31	49.92	49.94
5867	AMEX	IJH	Thu, Sep 21, 2023	50.62	50.62	49.99	50.00
5866	AMEX	IJH	Wed, Sep 20, 2023	51.40	51.69	50.91	50.93
5865	AMEX	IJH	Tue, Sep 19, 2023	51.34	51.52	51.02	51.23
5864	AMEX	IJH	Mon, Sep 18, 2023	51.42	51.54	51.20	51.31
5863	AMEX	IJH	Fri, Sep 15, 2023	51.70	51.76	51.22	51.38
5862	AMEX	IJH	Thu, Sep 14, 2023	51.67	51.96	51.57	51.89
5861	AMEX	IJH	Wed, Sep 13, 2023	51.59	51.64	51.06	51.27
5860	AMEX	IJH	Tue, Sep 12, 2023	51.48	51.82	51.42	51.54
5859	AMEX	IJH	Mon, Sep 11, 2023	51.80	51.90	51.48	51.56
5858	AMEX	IJH	Fri, Sep 8, 2023	51.55	51.69	51.37	51.48
5857	AMEX	IJH	Thu, Sep 7, 2023	51.71	51.86	51.37	51.53
5856	AMEX	IJH	Wed, Sep 6, 2023	52.15	52.47	51.75	52.02
5855	AMEX	IJH	Tue, Sep 5, 2023	52.95	53.08	52.15	52.16
5854	AMEX	IJH	Fri, Sep 1, 2023	53.22	53.49	53.14	53.38
5853	AMEX	IJH	Thu, Aug 31, 2023	52.94	53.16	52.86	52.86
5852	AMEX	IJH	Wed, Aug 30, 2023	52.69	53.05	52.65	52.87
5851	AMEX	IJH	Tue, Aug 29, 2023	52.00	52.74	51.84	52.74
5850	AMEX	IJH	Mon, Aug 28, 2023	51.78	52.29	51.78	52.01
5849	AMEX	IJH	Fri, Aug 25, 2023	51.57	51.79	51.02	51.53
5848	AMEX	IJH	Thu, Aug 24, 2023	51.75	52.20	51.36	51.37
5847	AMEX	IJH	Wed, Aug 23, 2023	51.33	51.92	51.20	51.90
5846	AMEX	IJH	Tue, Aug 22, 2023	51.64	51.76	51.24	51.33
5845	AMEX	IJH	Mon, Aug 21, 2023	51.59	51.73	51.17	51.56
5844	AMEX	IJH	Fri, Aug 18, 2023	51.06	51.64	50.96	51.52
5843	AMEX	IJH	Thu, Aug 17, 2023	52.13	52.26	51.36	51.36
5842	AMEX	IJH	Wed, Aug 16, 2023	52.45	52.72	52.01	52.01
5841	AMEX	IJH	Tue, Aug 15, 2023	52.93	52.93	52.48	52.52
5840	AMEX	IJH	Mon, Aug 14, 2023	52.93	53.25	52.71	53.24
5839	AMEX	IJH	Fri, Aug 11, 2023	52.96	53.31	52.90	53.14
5838	AMEX	IJH	Thu, Aug 10, 2023	53.46	53.84	52.94	53.15
5837	AMEX	IJH	Wed, Aug 9, 2023	53.46	53.53	53.07	53.24
5836	AMEX	IJH	Tue, Aug 8, 2023	53.36	53.54	52.92	53.49
5835	AMEX	IJH	Mon, Aug 7, 2023	53.71	54.01	53.56	53.95
5834	AMEX	IJH	Fri, Aug 4, 2023	53.69	54.10	53.45	53.54
5833	AMEX	IJH	Thu, Aug 3, 2023	53.46	53.76	53.20	53.54
5832	AMEX	IJH	Wed, Aug 2, 2023	53.75	53.99	53.53	53.73
5831	AMEX	IJH	Tue, Aug 1, 2023	54.18	54.42	54.00	54.35
5830	AMEX	IJH	Mon, Jul 31, 2023	54.40	54.59	54.23	54.48
5829	AMEX	IJH	Fri, Jul 28, 2023	54.23	54.41	53.99	54.25
5828	AMEX	IJH	Thu, Jul 27, 2023	54.75	54.75	53.66	53.79
5827	AMEX	IJH	Wed, Jul 26, 2023	54.09	54.60	54.07	54.46
5826	AMEX	IJH	Tue, Jul 25, 2023	53.93	54.42	53.90	54.15
5825	AMEX	IJH	Mon, Jul 24, 2023	53.99	54.37	53.89	54.06
5824	AMEX	IJH	Fri, Jul 21, 2023	54.39	54.41	53.94	53.99
5823	AMEX	IJH	Thu, Jul 20, 2023	54.46	54.48	53.91	54.12
5822	AMEX	IJH	Wed, Jul 19, 2023	54.38	54.54	54.14	54.40
5821	AMEX	IJH	Tue, Jul 18, 2023	53.68	54.27	53.63	54.21
5820	AMEX	IJH	Mon, Jul 17, 2023	53.24	53.82	53.17	53.69
5819	AMEX	IJH	Fri, Jul 14, 2023	53.85	53.85	53.12	53.37
5818	AMEX	IJH	Thu, Jul 13, 2023	53.73	53.92	53.54	53.85
5817	AMEX	IJH	Wed, Jul 12, 2023	53.84	53.89	53.47	53.56
5816	AMEX	IJH	Tue, Jul 11, 2023	52.72	53.24	52.65	53.17
5815	AMEX	IJH	Mon, Jul 10, 2023	51.85	52.61	51.80	52.60
5814	AMEX	IJH	Fri, Jul 7, 2023	51.48	52.38	51.48	51.93
5813	AMEX	IJH	Thu, Jul 6, 2023	51.50	51.56	50.96	51.45
5812	AMEX	IJH	Wed, Jul 5, 2023	52.29	52.30	51.92	52.01
5811	AMEX	IJH	Mon, Jul 3, 2023	52.24	52.60	52.20	52.45
5810	AMEX	IJH	Fri, Jun 30, 2023	52.33	52.51	52.07	52.30
5809	AMEX	IJH	Thu, Jun 29, 2023	51.39	51.99	51.29	51.98
5808	AMEX	IJH	Wed, Jun 28, 2023	51.24	51.36	50.97	51.36
5807	AMEX	IJH	Tue, Jun 27, 2023	50.61	51.42	50.50	51.34
5806	AMEX	IJH	Mon, Jun 26, 2023	50.19	50.79	50.17	50.53
5805	AMEX	IJH	Fri, Jun 23, 2023	50.12	50.50	50.07	50.12
5804	AMEX	IJH	Thu, Jun 22, 2023	50.88	50.88	50.45	50.71
5803	AMEX	IJH	Wed, Jun 21, 2023	50.85	51.21	50.70	50.99
5802	AMEX	IJH	Tue, Jun 20, 2023	51.14	51.17	50.79	51.04
5801	AMEX	IJH	Fri, Jun 16, 2023	51.80	51.90	51.23	51.42
5800	AMEX	IJH	Thu, Jun 15, 2023	50.98	51.68	50.95	51.64
5799	AMEX	IJH	Wed, Jun 14, 2023	51.55	51.88	50.81	51.14
5798	AMEX	IJH	Tue, Jun 13, 2023	51.14	51.64	51.03	51.45
5797	AMEX	IJH	Mon, Jun 12, 2023	50.65	51.01	50.46	50.91
5796	AMEX	IJH	Fri, Jun 9, 2023	50.99	51.03	50.50	50.63
5795	AMEX	IJH	Thu, Jun 8, 2023	51.09	51.22	50.64	50.94
5794	AMEX	IJH	Wed, Jun 7, 2023	50.63	51.25	50.52	51.15
5793	AMEX	IJH	Tue, Jun 6, 2023	49.40	50.63	49.40	50.38
5792	AMEX	IJH	Mon, Jun 5, 2023	49.80	49.76	49.25	50.06
5791	AMEX	IJH	Fri, Jun 2, 2023	49.06	50.07	49.06	50.06
5790	AMEX	IJH	Thu, Jun 1, 2023	48.12	48.57	47.86	48.42
5789	AMEX	IJH	Wed, May 31, 2023	48.47	48.68	47.76	48.04
5788	AMEX	IJH	Tue, May 30, 2023	48.94	49.12	48.52	48.73
5787	AMEX	IJH	Fri, May 26, 2023	48.37	48.85	48.28	48.76
5786	AMEX	IJH	Thu, May 25, 2023	48.25	48.44	47.88	48.30
5785	AMEX	IJH	Wed, May 24, 2023	48.57	48.61	48.13	48.31
5784	AMEX	IJH	Tue, May 23, 2023	49.09	49.49	48.75	48.78
5783	AMEX	IJH	Mon, May 22, 2023	49.13	49.47	48.88	49.27
5782	AMEX	IJH	Fri, May 19, 2023	49.73	49.73	48.83	49.01
5781	AMEX	IJH	Thu, May 18, 2023	48.94	49.52	48.80	49.47
5780	AMEX	IJH	Wed, May 17, 2023	48.42	49.13	48.24	49.05
5779	AMEX	IJH	Tue, May 16, 2023	48.66	48.67	48.21	48.21
5778	AMEX	IJH	Mon, May 15, 2023	48.66	49.09	48.50	48.92
5777	AMEX	IJH	Fri, May 12, 2023	48.71	48.83	48.20	48.52
5776	AMEX	IJH	Thu, May 11, 2023	48.56	48.70	48.28	48.51
5775	AMEX	IJH	Wed, May 10, 2023	49.33	49.33	48.33	48.82
5774	AMEX	IJH	Tue, May 9, 2023	48.66	48.94	48.51	48.74
5773	AMEX	IJH	Mon, May 8, 2023	49.31	49.35	48.74	48.93
5772	AMEX	IJH	Fri, May 5, 2023	48.74	49.21	48.71	49.06
5771	AMEX	IJH	Thu, May 4, 2023	48.53	48.60	47.79	48.05
5770	AMEX	IJH	Wed, May 3, 2023	49.05	49.78	48.83	48.87
5769	AMEX	IJH	Tue, May 2, 2023	49.43	49.43	48.28	48.92
5768	AMEX	IJH	Mon, May 1, 2023	49.55	50.04	49.54	49.63
5767	AMEX	IJH	Fri, Apr 28, 2023	49.09	49.70	49.08	49.64
5766	AMEX	IJH	Thu, Apr 27, 2023	48.53	49.23	48.37	49.17
5765	AMEX	IJH	Wed, Apr 26, 2023	48.63	48.94	48.33	48.41
5764	AMEX	IJH	Tue, Apr 25, 2023	49.42	49.56	48.84	48.85
5763	AMEX	IJH	Mon, Apr 24, 2023	49.73	50.04	49.59	49.81
5762	AMEX	IJH	Fri, Apr 21, 2023	49.89	49.93	49.40	49.79
5761	AMEX	IJH	Thu, Apr 20, 2023	49.64	50.04	49.64	49.81
5760	AMEX	IJH	Wed, Apr 19, 2023	49.69	50.08	49.61	50.01
5759	AMEX	IJH	Tue, Apr 18, 2023	50.17	50.26	49.68	49.92
5758	AMEX	IJH	Mon, Apr 17, 2023	49.65	50.00	49.56	49.98
5757	AMEX	IJH	Fri, Apr 14, 2023	49.90	50.21	49.32	49.60
5756	AMEX	IJH	Thu, Apr 13, 2023	49.67	49.98	49.37	49.87
5755	AMEX	IJH	Wed, Apr 12, 2023	50.22	50.23	49.48	49.52
5754	AMEX	IJH	Tue, Apr 11, 2023	49.60	50.01	49.49	49.81
5753	AMEX	IJH	Mon, Apr 10, 2023	48.51	49.36	48.51	49.35
5752	AMEX	IJH	Thu, Apr 6, 2023	48.77	48.90	48.50	48.76
5751	AMEX	IJH	Wed, Apr 5, 2023	48.92	49.07	48.51	48.82
5750	AMEX	IJH	Tue, Apr 4, 2023	50.11	50.16	48.88	49.15
5749	AMEX	IJH	Mon, Apr 3, 2023	50.05	50.32	49.63	50.02
5748	AMEX	IJH	Fri, Mar 31, 2023	49.48	50.06	49.45	50.03
5747	AMEX	IJH	Thu, Mar 30, 2023	49.44	49.58	49.02	49.17
5746	AMEX	IJH	Wed, Mar 29, 2023	48.93	49.06	48.63	49.03
5745	AMEX	IJH	Tue, Mar 28, 2023	48.21	48.63	48.17	48.43
5744	AMEX	IJH	Mon, Mar 27, 2023	48.41	48.58	47.97	48.33
5743	AMEX	IJH	Fri, Mar 24, 2023	47.11	47.89	46.75	47.86
5742	AMEX	IJH	Thu, Mar 23, 2023	48.00	48.58	47.11	47.47
5741	AMEX	IJH	Wed, Mar 22, 2023	49.13	49.30	47.86	47.68
5740	AMEX	IJH	Tue, Mar 21, 2023	49.01	49.36	48.89	49.12
5739	AMEX	IJH	Mon, Mar 20, 2023	47.87	48.64	47.87	48.27
5738	AMEX	IJH	Fri, Mar 17, 2023	48.04	48.32	47.28	47.45
5737	AMEX	IJH	Thu, Mar 16, 2023	47.40	48.79	47.21	48.57
5736	AMEX	IJH	Wed, Mar 15, 2023	47.81	48.10	47.16	47.91
5735	AMEX	IJH	Tue, Mar 14, 2023	49.25	49.55	48.45	48.97
5734	AMEX	IJH	Mon, Mar 13, 2023	48.01	48.82	47.53	48.04
5733	AMEX	IJH	Fri, Mar 10, 2023	50.17	50.24	48.60	48.96
5732	AMEX	IJH	Thu, Mar 9, 2023	51.64	51.81	50.37	50.39
5731	AMEX	IJH	Wed, Mar 8, 2023	51.64	51.88	51.31	51.65
5730	AMEX	IJH	Tue, Mar 7, 2023	52.21	52.40	51.52	51.60
5729	AMEX	IJH	Mon, Mar 6, 2023	52.81	52.92	52.10	52.23
5728	AMEX	IJH	Fri, Mar 3, 2023	52.50	52.94	52.21	52.87
5727	AMEX	IJH	Thu, Mar 2, 2023	51.66	52.35	51.51	52.29
5726	AMEX	IJH	Wed, Mar 1, 2023	51.82	52.19	51.68	52.03
5725	AMEX	IJH	Tue, Feb 28, 2023	51.99	52.37	51.87	51.87
5724	AMEX	IJH	Mon, Feb 27, 2023	52.22	52.56	51.86	52.00
5723	AMEX	IJH	Fri, Feb 24, 2023	51.56	51.98	51.34	51.88
5722	AMEX	IJH	Thu, Feb 23, 2023	52.27	52.51	51.60	52.20
5721	AMEX	IJH	Wed, Feb 22, 2023	51.96	52.32	51.79	51.98
5720	AMEX	IJH	Tue, Feb 21, 2023	52.62	52.74	51.82	51.89
5719	AMEX	IJH	Fri, Feb 17, 2023	53.07	53.24	52.76	53.19
5718	AMEX	IJH	Thu, Feb 16, 2023	52.97	53.82	52.94	53.25
5717	AMEX	IJH	Wed, Feb 15, 2023	52.93	53.66	52.80	53.66
5716	AMEX	IJH	Tue, Feb 14, 2023	52.96	53.60	52.72	53.27
5715	AMEX	IJH	Mon, Feb 13, 2023	52.68	53.25	52.48	53.25
5714	AMEX	IJH	Fri, Feb 10, 2023	52.28	52.67	52.20	52.62
5713	AMEX	IJH	Thu, Feb 9, 2023	53.51	53.71	52.35	52.49
5712	AMEX	IJH	Wed, Feb 8, 2023	53.46	53.66	53.02	53.13
5711	AMEX	IJH	Tue, Feb 7, 2023	53.22	53.89	52.82	53.76
5710	AMEX	IJH	Mon, Feb 6, 2023	53.61	53.91	53.17	53.38
5709	AMEX	IJH	Fri, Feb 3, 2023	53.90	54.43	53.77	53.96
5708	AMEX	IJH	Thu, Feb 2, 2023	54.05	54.59	53.86	54.34
5707	AMEX	IJH	Wed, Feb 1, 2023	52.76	54.07	52.58	53.73
5706	AMEX	IJH	Tue, Jan 31, 2023	51.82	52.87	51.75	52.86
5705	AMEX	IJH	Mon, Jan 30, 2023	51.78	52.32	51.60	51.63
5704	AMEX	IJH	Fri, Jan 27, 2023	51.79	52.38	51.79	52.20
5703	AMEX	IJH	Thu, Jan 26, 2023	51.91	52.06	51.43	52.00
5702	AMEX	IJH	Wed, Jan 25, 2023	51.06	51.59	50.80	51.56
5701	AMEX	IJH	Tue, Jan 24, 2023	51.39	51.68	51.17	51.42
5700	AMEX	IJH	Mon, Jan 23, 2023	51.08	51.77	50.96	51.60
5699	AMEX	IJH	Fri, Jan 20, 2023	50.31	50.98	50.00	50.96
5698	AMEX	IJH	Thu, Jan 19, 2023	50.34	50.44	49.90	50.14
5697	AMEX	IJH	Wed, Jan 18, 2023	51.48	51.83	50.65	50.65
5696	AMEX	IJH	Tue, Jan 17, 2023	51.43	51.66	51.24	51.31
5695	AMEX	IJH	Fri, Jan 13, 2023	50.82	51.48	50.76	51.43
5694	AMEX	IJH	Thu, Jan 12, 2023	50.91	51.28	50.51	51.18
5693	AMEX	IJH	Wed, Jan 11, 2023	50.33	50.72	50.27	50.70
5692	AMEX	IJH	Tue, Jan 10, 2023	49.55	50.09	49.35	50.09
5691	AMEX	IJH	Mon, Jan 9, 2023	49.89	50.17	49.56	49.61
5690	AMEX	IJH	Fri, Jan 6, 2023	48.82	49.69	48.67	49.60
5689	AMEX	IJH	Thu, Jan 5, 2023	48.58	48.60	48.10	48.39
5688	AMEX	IJH	Wed, Jan 4, 2023	48.47	49.12	48.44	48.87
5687	AMEX	IJH	Tue, Jan 3, 2023	48.71	49.02	47.81	48.15
5686	AMEX	IJH	Fri, Dec 30, 2022	48.24	48.46	47.97	48.38
5685	AMEX	IJH	Thu, Dec 29, 2022	48.01	48.76	47.89	48.59
5684	AMEX	IJH	Wed, Dec 28, 2022	48.49	48.63	47.64	47.65
5683	AMEX	IJH	Tue, Dec 27, 2022	48.47	48.67	48.20	48.47
5682	AMEX	IJH	Fri, Dec 23, 2022	48.12	48.48	47.85	48.45
5681	AMEX	IJH	Thu, Dec 22, 2022	48.32	48.32	47.31	48.11
5680	AMEX	IJH	Wed, Dec 21, 2022	48.19	48.78	48.19	48.66
5679	AMEX	IJH	Tue, Dec 20, 2022	47.42	48.02	47.39	47.76
5678	AMEX	IJH	Mon, Dec 19, 2022	48.11	48.20	47.31	47.51
5677	AMEX	IJH	Fri, Dec 16, 2022	48.02	48.33	47.69	48.03
5676	AMEX	IJH	Thu, Dec 15, 2022	49.14	49.19	48.42	48.58
5675	AMEX	IJH	Wed, Dec 14, 2022	49.89	50.33	49.33	49.70
5674	AMEX	IJH	Tue, Dec 13, 2022	51.01	51.09	49.58	49.92
5673	AMEX	IJH	Mon, Dec 12, 2022	49.36	49.89	49.14	49.61
5672	AMEX	IJH	Fri, Dec 9, 2022	49.59	49.89	49.30	49.31
5671	AMEX	IJH	Thu, Dec 8, 2022	49.76	50.19	49.58	49.86
5670	AMEX	IJH	Wed, Dec 7, 2022	49.47	49.90	49.31	49.46
5669	AMEX	IJH	Tue, Dec 6, 2022	50.06	50.16	49.08	49.54
5668	AMEX	IJH	Mon, Dec 5, 2022	51.04	51.04	49.90	50.14
5667	AMEX	IJH	Fri, Dec 2, 2022	50.70	51.63	50.70	51.40
5666	AMEX	IJH	Thu, Dec 1, 2022	51.71	51.94	51.19	51.35
5665	AMEX	IJH	Wed, Nov 30, 2022	50.29	51.47	49.83	51.40
5664	AMEX	IJH	Tue, Nov 29, 2022	50.12	50.51	50.12	50.26
5663	AMEX	IJH	Mon, Nov 28, 2022	50.63	50.85	49.99	50.12
5662	AMEX	IJH	Fri, Nov 25, 2022	50.90	51.16	50.82	51.08
5661	AMEX	IJH	Wed, Nov 23, 2022	50.72	51.11	50.62	50.85
5660	AMEX	IJH	Tue, Nov 22, 2022	50.21	50.83	50.18	50.81
5659	AMEX	IJH	Mon, Nov 21, 2022	49.86	50.09	49.71	49.99
5658	AMEX	IJH	Fri, Nov 18, 2022	50.25	50.37	49.62	50.09
5657	AMEX	IJH	Thu, Nov 17, 2022	49.39	49.77	49.16	49.77
5656	AMEX	IJH	Wed, Nov 16, 2022	50.52	50.52	49.94	50.08
5655	AMEX	IJH	Tue, Nov 15, 2022	50.76	51.19	50.40	50.78
5654	AMEX	IJH	Mon, Nov 14, 2022	50.25	50.73	49.99	50.01
5653	AMEX	IJH	Fri, Nov 11, 2022	50.38	50.91	50.30	50.50
5652	AMEX	IJH	Thu, Nov 10, 2022	49.19	50.22	49.19	50.21
5651	AMEX	IJH	Wed, Nov 9, 2022	48.13	48.39	47.35	47.46
5650	AMEX	IJH	Tue, Nov 8, 2022	48.50	48.99	47.93	48.48
5649	AMEX	IJH	Mon, Nov 7, 2022	48.28	48.44	47.79	48.38
5648	AMEX	IJH	Fri, Nov 4, 2022	47.88	48.33	47.16	47.97
5647	AMEX	IJH	Thu, Nov 3, 2022	46.74	47.48	46.36	47.16
5646	AMEX	IJH	Wed, Nov 2, 2022	48.53	48.97	47.25	47.26
5645	AMEX	IJH	Tue, Nov 1, 2022	49.05	49.10	48.41	48.68
5644	AMEX	IJH	Mon, Oct 31, 2022	48.32	48.76	48.16	48.51
5643	AMEX	IJH	Fri, Oct 28, 2022	47.77	48.55	47.47	48.51
5642	AMEX	IJH	Thu, Oct 27, 2022	47.91	48.28	47.59	47.67
5641	AMEX	IJH	Wed, Oct 26, 2022	47.69	48.37	47.42	47.63
5640	AMEX	IJH	Tue, Oct 25, 2022	46.37	47.59	46.33	47.53
5639	AMEX	IJH	Mon, Oct 24, 2022	46.31	46.50	45.86	46.37
5638	AMEX	IJH	Fri, Oct 21, 2022	45.19	46.15	44.80	46.06
5637	AMEX	IJH	Thu, Oct 20, 2022	45.85	46.30	45.00	45.14
5636	AMEX	IJH	Wed, Oct 19, 2022	46.28	46.44	45.37	45.82
5635	AMEX	IJH	Tue, Oct 18, 2022	46.97	47.24	46.28	46.65
5634	AMEX	IJH	Mon, Oct 17, 2022	45.54	46.15	45.54	45.95
5633	AMEX	IJH	Fri, Oct 14, 2022	46.18	46.45	44.69	44.74
5632	AMEX	IJH	Thu, Oct 13, 2022	44.00	46.11	43.65	45.86
5631	AMEX	IJH	Wed, Oct 12, 2022	45.15	45.18	44.68	44.87
5630	AMEX	IJH	Tue, Oct 11, 2022	44.83	45.71	44.47	45.12
5629	AMEX	IJH	Mon, Oct 10, 2022	45.28	45.43	44.72	45.05
5628	AMEX	IJH	Fri, Oct 7, 2022	45.88	45.92	44.91	45.14
5627	AMEX	IJH	Thu, Oct 6, 2022	46.46	46.89	46.15	46.31
5626	AMEX	IJH	Wed, Oct 5, 2022	46.31	46.91	45.87	46.69
5625	AMEX	IJH	Tue, Oct 4, 2022	45.91	46.93	45.90	46.91
5624	AMEX	IJH	Mon, Oct 3, 2022	44.49	45.43	44.04	45.13
5623	AMEX	IJH	Fri, Sep 30, 2022	44.11	44.86	43.81	43.85
5622	AMEX	IJH	Thu, Sep 29, 2022	44.58	44.63	43.70	44.19
5621	AMEX	IJH	Wed, Sep 28, 2022	44.11	45.32	43.98	45.08
5620	AMEX	IJH	Tue, Sep 27, 2022	44.37	44.66	43.48	43.91
5619	AMEX	IJH	Mon, Sep 26, 2022	44.36	44.87	43.70	43.87
5618	AMEX	IJH	Fri, Sep 23, 2022	45.14	45.19	44.23	44.56
5617	AMEX	IJH	Thu, Sep 22, 2022	46.71	46.84	45.69	45.78
5616	AMEX	IJH	Wed, Sep 21, 2022	47.75	48.18	46.78	46.80
5615	AMEX	IJH	Tue, Sep 20, 2022	47.81	47.84	47.13	47.44
5614	AMEX	IJH	Mon, Sep 19, 2022	47.16	48.28	47.15	48.22
5613	AMEX	IJH	Fri, Sep 16, 2022	47.70	47.82	47.20	47.61
5612	AMEX	IJH	Thu, Sep 15, 2022	48.37	49.06	48.10	48.31
5611	AMEX	IJH	Wed, Sep 14, 2022	48.70	48.70	48.05	48.60
5610	AMEX	IJH	Tue, Sep 13, 2022	49.27	49.50	48.45	48.59
5609	AMEX	IJH	Mon, Sep 12, 2022	50.29	50.75	50.19	50.48
5608	AMEX	IJH	Fri, Sep 9, 2022	49.45	50.07	49.45	49.98
5607	AMEX	IJH	Thu, Sep 8, 2022	48.31	49.11	48.04	49.11
5606	AMEX	IJH	Wed, Sep 7, 2022	47.48	48.73	47.45	48.64
5605	AMEX	IJH	Tue, Sep 6, 2022	48.01	48.06	47.22	47.56
5604	AMEX	IJH	Fri, Sep 2, 2022	48.77	48.93	47.66	47.86
5603	AMEX	IJH	Thu, Sep 1, 2022	48.24	48.25	47.58	48.22
5602	AMEX	IJH	Wed, Aug 31, 2022	49.04	49.19	48.53	48.60
5601	AMEX	IJH	Tue, Aug 30, 2022	49.78	49.82	48.75	48.95
5600	AMEX	IJH	Mon, Aug 29, 2022	49.52	50.06	49.42	49.63
5599	AMEX	IJH	Fri, Aug 26, 2022	51.55	51.56	49.95	49.96
5598	AMEX	IJH	Thu, Aug 25, 2022	50.85	51.51	50.79	51.50
5597	AMEX	IJH	Wed, Aug 24, 2022	50.37	50.81	50.25	50.65
5596	AMEX	IJH	Tue, Aug 23, 2022	50.47	50.95	50.30	50.41
5595	AMEX	IJH	Mon, Aug 22, 2022	50.84	50.86	50.31	50.42
5594	AMEX	IJH	Fri, Aug 19, 2022	51.96	52.02	51.36	51.52
5593	AMEX	IJH	Thu, Aug 18, 2022	52.09	52.44	51.98	52.38
5592	AMEX	IJH	Wed, Aug 17, 2022	52.14	52.27	51.62	51.94
5591	AMEX	IJH	Tue, Aug 16, 2022	52.20	52.88	52.20	52.66
5590	AMEX	IJH	Mon, Aug 15, 2022	51.86	52.40	51.80	52.32
5589	AMEX	IJH	Fri, Aug 12, 2022	51.68	52.25	51.51	52.25
5588	AMEX	IJH	Thu, Aug 11, 2022	51.57	52.13	51.40	51.45
5587	AMEX	IJH	Wed, Aug 10, 2022	50.73	51.22	50.71	51.14
5586	AMEX	IJH	Tue, Aug 9, 2022	50.20	50.27	49.74	49.91
5585	AMEX	IJH	Mon, Aug 8, 2022	50.29	50.83	50.23	50.34
5584	AMEX	IJH	Fri, Aug 5, 2022	49.26	50.10	49.23	50.01
5583	AMEX	IJH	Thu, Aug 4, 2022	50.08	50.11	49.70	49.73
5582	AMEX	IJH	Wed, Aug 3, 2022	49.96	50.26	49.66	50.10
5581	AMEX	IJH	Tue, Aug 2, 2022	49.97	50.23	49.53	49.68
5580	AMEX	IJH	Mon, Aug 1, 2022	49.91	50.38	49.58	50.17
5579	AMEX	IJH	Fri, Jul 29, 2022	49.63	50.34	49.47	50.19
5578	AMEX	IJH	Thu, Jul 28, 2022	49.01	49.55	48.47	49.51
5577	AMEX	IJH	Wed, Jul 27, 2022	48.09	48.94	47.98	48.75
5576	AMEX	IJH	Tue, Jul 26, 2022	47.97	48.08	47.67	47.86
5575	AMEX	IJH	Mon, Jul 25, 2022	47.98	48.18	47.63	48.12
5574	AMEX	IJH	Fri, Jul 22, 2022	48.41	48.58	47.52	47.83
5573	AMEX	IJH	Thu, Jul 21, 2022	47.73	48.26	47.43	48.26
5572	AMEX	IJH	Wed, Jul 20, 2022	47.36	47.98	47.18	47.88
5571	AMEX	IJH	Tue, Jul 19, 2022	46.43	47.42	46.36	47.37
5570	AMEX	IJH	Mon, Jul 18, 2022	46.44	46.65	45.76	45.87
5569	AMEX	IJH	Fri, Jul 15, 2022	45.63	45.99	45.13	45.97
5568	AMEX	IJH	Thu, Jul 14, 2022	44.84	45.18	44.47	45.11
5567	AMEX	IJH	Wed, Jul 13, 2022	45.12	45.80	44.90	45.55
5566	AMEX	IJH	Tue, Jul 12, 2022	45.61	46.25	45.45	45.67
5565	AMEX	IJH	Mon, Jul 11, 2022	46.03	46.20	45.69	45.77
5564	AMEX	IJH	Fri, Jul 8, 2022	46.35	46.65	45.94	46.29
5563	AMEX	IJH	Thu, Jul 7, 2022	45.82	46.54	45.80	46.45
5562	AMEX	IJH	Wed, Jul 6, 2022	45.69	45.98	44.97	45.48
5561	AMEX	IJH	Tue, Jul 5, 2022	45.12	45.76	44.43	45.75
5560	AMEX	IJH	Fri, Jul 1, 2022	45.14	45.86	44.81	45.81
5559	AMEX	IJH	Thu, Jun 30, 2022	45.07	45.77	44.63	45.25
5558	AMEX	IJH	Wed, Jun 29, 2022	46.07	46.08	45.32	45.67
5557	AMEX	IJH	Tue, Jun 28, 2022	46.98	47.36	46.02	46.03
5556	AMEX	IJH	Mon, Jun 27, 2022	46.71	47.00	46.29	46.72
5555	AMEX	IJH	Fri, Jun 24, 2022	45.37	46.55	45.27	46.54
5554	AMEX	IJH	Thu, Jun 23, 2022	44.82	45.03	44.29	44.95
5553	AMEX	IJH	Wed, Jun 22, 2022	44.21	44.99	44.11	44.67
5552	AMEX	IJH	Tue, Jun 21, 2022	44.93	45.23	44.57	44.83
5551	AMEX	IJH	Fri, Jun 17, 2022	44.04	44.66	43.75	44.23
5550	AMEX	IJH	Thu, Jun 16, 2022	45.04	45.10	43.60	43.81
5549	AMEX	IJH	Wed, Jun 15, 2022	45.93	46.64	45.30	46.06
5548	AMEX	IJH	Tue, Jun 14, 2022	45.85	46.01	45.07	45.52
5547	AMEX	IJH	Mon, Jun 13, 2022	46.66	46.83	45.50	45.69
5546	AMEX	IJH	Fri, Jun 10, 2022	48.39	48.58	47.79	47.87
5545	AMEX	IJH	Thu, Jun 9, 2022	50.00	50.09	49.16	49.17
5544	AMEX	IJH	Wed, Jun 8, 2022	51.05	51.10	50.21	50.20
5543	AMEX	IJH	Tue, Jun 7, 2022	50.27	51.31	50.13	51.31
5542	AMEX	IJH	Mon, Jun 6, 2022	50.83	50.95	50.49	50.66
5541	AMEX	IJH	Fri, Jun 3, 2022	50.54	50.60	50.19	50.36
5540	AMEX	IJH	Thu, Jun 2, 2022	49.93	50.95	49.79	50.94
5539	AMEX	IJH	Wed, Jun 1, 2022	50.47	50.61	49.18	49.81
5538	AMEX	IJH	Tue, May 31, 2022	50.50	50.59	49.90	50.24
5537	AMEX	IJH	Fri, May 27, 2022	49.80	50.74	49.78	50.73
5536	AMEX	IJH	Thu, May 26, 2022	48.76	49.80	48.76	49.58
5535	AMEX	IJH	Wed, May 25, 2022	47.36	48.67	47.34	48.45
5534	AMEX	IJH	Tue, May 24, 2022	47.71	47.82	46.69	47.53
5533	AMEX	IJH	Mon, May 23, 2022	48.06	48.36	47.46	48.13
5532	AMEX	IJH	Fri, May 20, 2022	48.21	48.28	46.51	47.62
5531	AMEX	IJH	Thu, May 19, 2022	47.39	48.32	47.35	47.74
5530	AMEX	IJH	Wed, May 18, 2022	49.13	49.17	47.62	47.79
5529	AMEX	IJH	Tue, May 17, 2022	49.03	49.71	48.71	49.71
5528	AMEX	IJH	Mon, May 16, 2022	48.35	48.64	47.87	48.25
5527	AMEX	IJH	Fri, May 13, 2022	47.85	48.85	47.85	48.52
5526	AMEX	IJH	Thu, May 12, 2022	46.60	47.61	46.39	47.29
5525	AMEX	IJH	Wed, May 11, 2022	47.67	48.62	46.77	46.83
5524	AMEX	IJH	Tue, May 10, 2022	48.36	48.64	46.80	47.65
5523	AMEX	IJH	Mon, May 9, 2022	48.78	49.01	47.60	47.80
5522	AMEX	IJH	Fri, May 6, 2022	49.85	49.99	48.82	49.47
5521	AMEX	IJH	Thu, May 5, 2022	51.58	51.58	49.64	50.14
5520	AMEX	IJH	Wed, May 4, 2022	50.75	52.11	50.17	52.06
5519	AMEX	IJH	Tue, May 3, 2022	50.15	50.90	50.04	50.65
5518	AMEX	IJH	Mon, May 2, 2022	49.87	50.44	49.06	50.14
5517	AMEX	IJH	Fri, Apr 29, 2022	51.08	51.54	49.78	49.85
5516	AMEX	IJH	Thu, Apr 28, 2022	50.81	51.45	49.88	51.25
5515	AMEX	IJH	Wed, Apr 27, 2022	50.32	50.90	49.99	50.31
5514	AMEX	IJH	Tue, Apr 26, 2022	51.41	51.47	50.26	50.26
5513	AMEX	IJH	Mon, Apr 25, 2022	51.04	51.83	50.42	51.78
5512	AMEX	IJH	Fri, Apr 22, 2022	52.68	52.68	51.47	51.48
5511	AMEX	IJH	Thu, Apr 21, 2022	54.35	54.45	52.76	52.91
5510	AMEX	IJH	Wed, Apr 20, 2022	53.81	54.20	53.69	53.87
5509	AMEX	IJH	Tue, Apr 19, 2022	52.36	53.55	52.36	53.48
5508	AMEX	IJH	Mon, Apr 18, 2022	52.29	52.56	52.04	52.30
5507	AMEX	IJH	Thu, Apr 14, 2022	52.73	53.09	52.38	52.39
5506	AMEX	IJH	Wed, Apr 13, 2022	51.95	52.77	51.94	52.70
5505	AMEX	IJH	Tue, Apr 12, 2022	52.36	52.89	51.71	51.85
5504	AMEX	IJH	Mon, Apr 11, 2022	51.95	52.63	51.89	51.92
5503	AMEX	IJH	Fri, Apr 8, 2022	52.17	52.66	51.92	52.18
5502	AMEX	IJH	Thu, Apr 7, 2022	52.25	52.45	51.50	52.21
5501	AMEX	IJH	Wed, Apr 6, 2022	52.48	52.61	51.96	52.30
5500	AMEX	IJH	Tue, Apr 5, 2022	53.80	54.12	52.79	52.91
5499	AMEX	IJH	Mon, Apr 4, 2022	54.02	54.07	53.63	53.90
5498	AMEX	IJH	Fri, Apr 1, 2022	53.99	54.27	53.53	54.02
5497	AMEX	IJH	Thu, Mar 31, 2022	54.37	54.66	53.63	53.67
5496	AMEX	IJH	Wed, Mar 30, 2022	55.16	55.16	54.19	54.46
5495	AMEX	IJH	Tue, Mar 29, 2022	54.60	55.41	54.58	55.27
5494	AMEX	IJH	Mon, Mar 28, 2022	53.93	54.14	53.43	54.14
5493	AMEX	IJH	Fri, Mar 25, 2022	53.79	54.06	53.50	54.04
5492	AMEX	IJH	Thu, Mar 24, 2022	53.30	53.67	53.00	53.66
5491	AMEX	IJH	Wed, Mar 23, 2022	53.97	54.03	53.21	53.06
5490	AMEX	IJH	Tue, Mar 22, 2022	54.11	54.65	54.00	54.23
5489	AMEX	IJH	Mon, Mar 21, 2022	54.12	54.49	53.52	53.89
5488	AMEX	IJH	Fri, Mar 18, 2022	53.29	54.15	53.21	54.04
5487	AMEX	IJH	Thu, Mar 17, 2022	52.93	53.65	52.79	53.65
5486	AMEX	IJH	Wed, Mar 16, 2022	52.20	53.12	51.77	53.12
5485	AMEX	IJH	Tue, Mar 15, 2022	51.07	51.69	50.97	51.65
5484	AMEX	IJH	Mon, Mar 14, 2022	51.53	51.77	50.63	50.86
5483	AMEX	IJH	Fri, Mar 11, 2022	52.17	52.37	51.29	51.32
5482	AMEX	IJH	Thu, Mar 10, 2022	51.23	51.93	51.10	51.84
5481	AMEX	IJH	Wed, Mar 9, 2022	51.33	52.11	51.33	51.86
5480	AMEX	IJH	Tue, Mar 8, 2022	50.34	51.61	49.98	50.41
5479	AMEX	IJH	Mon, Mar 7, 2022	52.13	52.14	50.22	50.24
5478	AMEX	IJH	Fri, Mar 4, 2022	52.54	52.61	51.69	52.19
5477	AMEX	IJH	Thu, Mar 3, 2022	53.72	53.75	52.65	53.04
5476	AMEX	IJH	Wed, Mar 2, 2022	52.40	53.71	52.40	53.48
5475	AMEX	IJH	Tue, Mar 1, 2022	52.98	53.24	51.70	52.10
5474	AMEX	IJH	Mon, Feb 28, 2022	52.51	53.40	52.48	53.14
5473	AMEX	IJH	Fri, Feb 25, 2022	51.83	53.15	51.54	53.14
5472	AMEX	IJH	Thu, Feb 24, 2022	49.66	51.76	49.54	51.67
5471	AMEX	IJH	Wed, Feb 23, 2022	52.16	52.32	50.87	50.93
5470	AMEX	IJH	Tue, Feb 22, 2022	52.29	52.72	51.49	51.81
5469	AMEX	IJH	Fri, Feb 18, 2022	52.72	53.29	52.36	52.54
5468	AMEX	IJH	Thu, Feb 17, 2022	53.50	53.58	52.68	52.73
5467	AMEX	IJH	Wed, Feb 16, 2022	53.54	54.10	53.37	53.92
5466	AMEX	IJH	Tue, Feb 15, 2022	53.10	53.84	53.07	53.76
5465	AMEX	IJH	Mon, Feb 14, 2022	52.78	53.27	52.26	52.62
5464	AMEX	IJH	Fri, Feb 11, 2022	53.53	53.96	52.48	52.79
5463	AMEX	IJH	Thu, Feb 10, 2022	53.52	54.77	53.21	53.48
5462	AMEX	IJH	Wed, Feb 9, 2022	53.77	54.28	53.73	54.26
5461	AMEX	IJH	Tue, Feb 8, 2022	52.35	53.36	52.35	53.30
5460	AMEX	IJH	Mon, Feb 7, 2022	52.34	52.67	52.09	52.33
5459	AMEX	IJH	Fri, Feb 4, 2022	52.10	52.72	51.59	52.30
5458	AMEX	IJH	Thu, Feb 3, 2022	52.60	52.99	52.15	52.20
5457	AMEX	IJH	Wed, Feb 2, 2022	53.16	53.30	52.65	53.06
5456	AMEX	IJH	Tue, Feb 1, 2022	52.69	53.13	52.04	53.05
5455	AMEX	IJH	Mon, Jan 31, 2022	51.15	52.54	51.05	52.51
5454	AMEX	IJH	Fri, Jan 28, 2022	50.45	51.41	49.75	51.40
5453	AMEX	IJH	Thu, Jan 27, 2022	51.62	52.20	50.16	50.39
5452	AMEX	IJH	Wed, Jan 26, 2022	52.35	52.85	50.68	51.19
5451	AMEX	IJH	Tue, Jan 25, 2022	51.94	52.38	50.77	51.72
5450	AMEX	IJH	Mon, Jan 24, 2022	51.02	52.77	50.24	52.65
5449	AMEX	IJH	Fri, Jan 21, 2022	52.34	52.92	51.65	51.68
5448	AMEX	IJH	Thu, Jan 20, 2022	53.71	54.46	52.54	52.58
5447	AMEX	IJH	Wed, Jan 19, 2022	54.52	54.66	53.52	53.52
5446	AMEX	IJH	Tue, Jan 18, 2022	54.91	54.97	54.18	54.27
5445	AMEX	IJH	Fri, Jan 14, 2022	55.19	55.50	54.67	55.46
5444	AMEX	IJH	Thu, Jan 13, 2022	55.97	56.36	55.49	55.62
5443	AMEX	IJH	Wed, Jan 12, 2022	56.18	56.41	55.48	55.76
5442	AMEX	IJH	Tue, Jan 11, 2022	55.48	55.96	54.90	55.94
5441	AMEX	IJH	Mon, Jan 10, 2022	55.36	55.46	54.51	55.43
5440	AMEX	IJH	Fri, Jan 7, 2022	56.10	56.36	55.46	55.65
5439	AMEX	IJH	Thu, Jan 6, 2022	55.88	56.43	55.50	56.07
5438	AMEX	IJH	Wed, Jan 5, 2022	57.12	57.31	55.77	55.78
5437	AMEX	IJH	Tue, Jan 4, 2022	57.05	57.34	56.85	57.07
5436	AMEX	IJH	Mon, Jan 3, 2022	56.79	57.17	56.37	56.80
5435	AMEX	IJH	Fri, Dec 31, 2021	56.52	56.91	56.51	56.62
5434	AMEX	IJH	Thu, Dec 30, 2021	56.81	57.14	56.53	56.56
5433	AMEX	IJH	Wed, Dec 29, 2021	56.48	56.80	56.36	56.75
5432	AMEX	IJH	Tue, Dec 28, 2021	56.43	56.85	56.29	56.42
5431	AMEX	IJH	Mon, Dec 27, 2021	55.81	56.45	55.53	56.43
5430	AMEX	IJH	Thu, Dec 23, 2021	55.54	55.82	55.36	55.69
5429	AMEX	IJH	Wed, Dec 22, 2021	54.72	55.32	54.72	55.29
5428	AMEX	IJH	Tue, Dec 21, 2021	53.89	54.79	53.82	54.79
5427	AMEX	IJH	Mon, Dec 20, 2021	53.60	53.62	52.66	53.39
5426	AMEX	IJH	Fri, Dec 17, 2021	54.01	54.84	53.78	54.27
5425	AMEX	IJH	Thu, Dec 16, 2021	55.49	55.52	54.19	54.37
5424	AMEX	IJH	Wed, Dec 15, 2021	54.65	55.15	53.96	55.11
5423	AMEX	IJH	Tue, Dec 14, 2021	54.50	55.10	54.34	54.53
5422	AMEX	IJH	Mon, Dec 13, 2021	55.22	55.30	54.57	54.75
5421	AMEX	IJH	Fri, Dec 10, 2021	55.85	55.92	55.07	55.35
5420	AMEX	IJH	Thu, Dec 9, 2021	56.02	56.18	55.46	55.48
5419	AMEX	IJH	Wed, Dec 8, 2021	56.14	56.40	55.90	56.29
5418	AMEX	IJH	Tue, Dec 7, 2021	55.69	56.48	55.62	56.00
5417	AMEX	IJH	Mon, Dec 6, 2021	54.41	55.42	54.08	55.06
5416	AMEX	IJH	Fri, Dec 3, 2021	54.92	54.95	53.53	53.94
5415	AMEX	IJH	Thu, Dec 2, 2021	53.41	54.85	53.38	54.68
5414	AMEX	IJH	Wed, Dec 1, 2021	55.05	55.46	53.16	53.18
5413	AMEX	IJH	Tue, Nov 30, 2021	55.11	55.21	53.94	54.05
5412	AMEX	IJH	Mon, Nov 29, 2021	56.23	56.24	55.18	55.49
5411	AMEX	IJH	Fri, Nov 26, 2021	55.93	56.06	55.03	55.47
5410	AMEX	IJH	Wed, Nov 24, 2021	57.01	57.37	56.79	57.29
5409	AMEX	IJH	Tue, Nov 23, 2021	57.36	57.68	56.84	57.34
5408	AMEX	IJH	Mon, Nov 22, 2021	57.59	57.96	57.34	57.40
5407	AMEX	IJH	Fri, Nov 19, 2021	57.32	57.56	57.09	57.29
5406	AMEX	IJH	Thu, Nov 18, 2021	57.89	57.89	57.14	57.56
5405	AMEX	IJH	Wed, Nov 17, 2021	57.95	57.97	57.33	57.62
5404	AMEX	IJH	Tue, Nov 16, 2021	57.97	58.37	57.92	58.11
5403	AMEX	IJH	Mon, Nov 15, 2021	58.17	58.17	57.89	58.04
5402	AMEX	IJH	Fri, Nov 12, 2021	57.86	57.98	57.71	57.91
5401	AMEX	IJH	Thu, Nov 11, 2021	57.61	57.87	57.41	57.71
5400	AMEX	IJH	Wed, Nov 10, 2021	57.73	58.02	57.18	57.40
5399	AMEX	IJH	Tue, Nov 9, 2021	57.99	58.12	57.71	57.92
5398	AMEX	IJH	Mon, Nov 8, 2021	58.31	58.41	57.87	57.98
5397	AMEX	IJH	Fri, Nov 5, 2021	57.88	58.35	57.67	57.95
5396	AMEX	IJH	Thu, Nov 4, 2021	57.81	58.02	57.31	57.45
5395	AMEX	IJH	Wed, Nov 3, 2021	56.90	57.83	56.81	57.64
5394	AMEX	IJH	Tue, Nov 2, 2021	56.93	57.13	56.61	57.00
5393	AMEX	IJH	Mon, Nov 1, 2021	55.96	56.91	55.90	56.88
5392	AMEX	IJH	Fri, Oct 29, 2021	55.64	55.97	55.50	55.73
5391	AMEX	IJH	Thu, Oct 28, 2021	55.05	55.70	55.04	55.68
5390	AMEX	IJH	Wed, Oct 27, 2021	55.67	55.69	54.80	54.81
5389	AMEX	IJH	Tue, Oct 26, 2021	56.17	56.22	55.68	55.68
5388	AMEX	IJH	Mon, Oct 25, 2021	55.85	56.24	55.69	56.05
5387	AMEX	IJH	Fri, Oct 22, 2021	55.76	56.08	55.51	55.75
5386	AMEX	IJH	Thu, Oct 21, 2021	55.44	55.72	55.31	55.66
5385	AMEX	IJH	Wed, Oct 20, 2021	55.15	55.63	55.04	55.52
5384	AMEX	IJH	Tue, Oct 19, 2021	55.13	55.25	54.89	55.08
5383	AMEX	IJH	Mon, Oct 18, 2021	54.59	55.02	54.44	54.92
5382	AMEX	IJH	Fri, Oct 15, 2021	55.20	55.38	54.79	54.81
5381	AMEX	IJH	Thu, Oct 14, 2021	54.34	54.79	54.28	54.76
5380	AMEX	IJH	Wed, Oct 13, 2021	53.73	53.96	53.23	53.85
5379	AMEX	IJH	Tue, Oct 12, 2021	53.44	53.89	53.37	53.63
5378	AMEX	IJH	Mon, Oct 11, 2021	53.65	54.06	53.32	53.32
5377	AMEX	IJH	Fri, Oct 8, 2021	54.00	54.12	53.60	53.62
5376	AMEX	IJH	Thu, Oct 7, 2021	53.51	54.29	53.51	53.94
5375	AMEX	IJH	Wed, Oct 6, 2021	52.76	53.17	52.23	53.16
5374	AMEX	IJH	Tue, Oct 5, 2021	53.35	53.74	53.00	53.23
5373	AMEX	IJH	Mon, Oct 4, 2021	53.40	53.75	52.97	53.19
5372	AMEX	IJH	Fri, Oct 1, 2021	52.84	53.82	52.44	53.47
5371	AMEX	IJH	Thu, Sep 30, 2021	53.71	53.74	52.60	52.61
5370	AMEX	IJH	Wed, Sep 29, 2021	53.61	53.78	53.26	53.44
5369	AMEX	IJH	Tue, Sep 28, 2021	54.01	54.15	53.38	53.42
5368	AMEX	IJH	Mon, Sep 27, 2021	53.83	54.55	53.82	54.27
5367	AMEX	IJH	Fri, Sep 24, 2021	53.67	53.97	53.48	53.76
5366	AMEX	IJH	Thu, Sep 23, 2021	53.58	54.35	53.51	53.87
5365	AMEX	IJH	Wed, Sep 22, 2021	52.90	53.70	52.90	53.32
5364	AMEX	IJH	Tue, Sep 21, 2021	53.04	53.10	52.32	52.63
5363	AMEX	IJH	Mon, Sep 20, 2021	52.49	52.83	52.00	52.68
5362	AMEX	IJH	Fri, Sep 17, 2021	53.88	54.05	53.38	53.52
5361	AMEX	IJH	Thu, Sep 16, 2021	54.02	54.22	53.65	53.94
5360	AMEX	IJH	Wed, Sep 15, 2021	53.51	54.05	53.35	54.03
5359	AMEX	IJH	Tue, Sep 14, 2021	54.20	54.22	53.30	53.44
5358	AMEX	IJH	Mon, Sep 13, 2021	54.07	54.18	53.66	54.02
5357	AMEX	IJH	Fri, Sep 10, 2021	54.49	54.52	53.67	53.70
5356	AMEX	IJH	Thu, Sep 9, 2021	54.27	54.69	54.13	54.21
5355	AMEX	IJH	Wed, Sep 8, 2021	54.40	54.57	54.00	54.33
5354	AMEX	IJH	Tue, Sep 7, 2021	55.12	55.12	54.50	54.51
5353	AMEX	IJH	Fri, Sep 3, 2021	55.28	55.36	55.03	55.14
5352	AMEX	IJH	Thu, Sep 2, 2021	55.31	55.56	55.16	55.41
5351	AMEX	IJH	Wed, Sep 1, 2021	55.17	55.35	54.69	55.17
5350	AMEX	IJH	Tue, Aug 31, 2021	55.20	55.24	54.84	55.01
5349	AMEX	IJH	Mon, Aug 30, 2021	55.39	55.44	55.04	55.17
5348	AMEX	IJH	Fri, Aug 27, 2021	54.38	55.39	54.35	55.31
5347	AMEX	IJH	Thu, Aug 26, 2021	54.74	54.77	54.20	54.25
5346	AMEX	IJH	Wed, Aug 25, 2021	54.47	55.02	54.38	54.75
5345	AMEX	IJH	Tue, Aug 24, 2021	54.10	54.55	54.07	54.45
5344	AMEX	IJH	Mon, Aug 23, 2021	53.75	54.00	53.70	53.92
5343	AMEX	IJH	Fri, Aug 20, 2021	52.83	53.48	52.74	53.46
5342	AMEX	IJH	Thu, Aug 19, 2021	52.78	53.22	52.50	52.81
5341	AMEX	IJH	Wed, Aug 18, 2021	53.70	53.99	53.24	53.26
5340	AMEX	IJH	Tue, Aug 17, 2021	53.96	54.01	53.22	53.76
5339	AMEX	IJH	Mon, Aug 16, 2021	54.36	54.51	53.95	54.43
5338	AMEX	IJH	Fri, Aug 13, 2021	54.67	54.76	54.46	54.57
5337	AMEX	IJH	Thu, Aug 12, 2021	54.73	54.79	54.37	54.65
5336	AMEX	IJH	Wed, Aug 11, 2021	54.37	54.74	54.06	54.74
5335	AMEX	IJH	Tue, Aug 10, 2021	54.16	54.46	53.95	54.30
5334	AMEX	IJH	Mon, Aug 9, 2021	54.19	54.30	53.80	54.10
5333	AMEX	IJH	Fri, Aug 6, 2021	54.33	54.55	54.07	54.26
5332	AMEX	IJH	Thu, Aug 5, 2021	53.69	54.10	53.65	54.01
5331	AMEX	IJH	Wed, Aug 4, 2021	53.75	54.11	53.50	53.50
5330	AMEX	IJH	Tue, Aug 3, 2021	53.89	54.07	53.30	54.05
5329	AMEX	IJH	Mon, Aug 2, 2021	54.22	54.77	53.68	53.74
5328	AMEX	IJH	Fri, Jul 30, 2021	53.80	54.43	53.74	53.94
5327	AMEX	IJH	Thu, Jul 29, 2021	53.82	54.34	53.77	54.02
5326	AMEX	IJH	Wed, Jul 28, 2021	53.28	53.77	52.78	53.47
5325	AMEX	IJH	Tue, Jul 27, 2021	53.13	53.19	52.72	53.07
5324	AMEX	IJH	Mon, Jul 26, 2021	53.37	53.71	53.23	53.40
5323	AMEX	IJH	Fri, Jul 23, 2021	53.15	53.37	52.82	53.32
5322	AMEX	IJH	Thu, Jul 22, 2021	53.30	53.30	52.60	52.87
5321	AMEX	IJH	Wed, Jul 21, 2021	53.01	53.60	53.01	53.39
5320	AMEX	IJH	Tue, Jul 20, 2021	51.45	53.00	51.30	52.74
5319	AMEX	IJH	Mon, Jul 19, 2021	51.28	51.74	50.85	51.29
5318	AMEX	IJH	Fri, Jul 16, 2021	53.21	53.21	52.16	52.19
5317	AMEX	IJH	Thu, Jul 15, 2021	52.75	53.06	52.44	52.85
5316	AMEX	IJH	Wed, Jul 14, 2021	53.58	53.86	52.91	52.99
5315	AMEX	IJH	Tue, Jul 13, 2021	53.87	53.98	53.28	53.29
5314	AMEX	IJH	Mon, Jul 12, 2021	53.78	54.19	53.60	54.12
5313	AMEX	IJH	Fri, Jul 9, 2021	53.38	54.02	53.32	53.97
5312	AMEX	IJH	Thu, Jul 8, 2021	52.60	53.34	52.22	52.86
5311	AMEX	IJH	Wed, Jul 7, 2021	53.42	53.72	52.99	53.52
5310	AMEX	IJH	Tue, Jul 6, 2021	54.06	54.07	52.99	53.45
5309	AMEX	IJH	Fri, Jul 2, 2021	54.35	54.38	53.87	54.05
5308	AMEX	IJH	Thu, Jul 1, 2021	54.04	54.36	53.91	54.23
5307	AMEX	IJH	Wed, Jun 30, 2021	53.64	53.88	53.59	53.75
5306	AMEX	IJH	Tue, Jun 29, 2021	53.97	54.17	53.64	53.76
5305	AMEX	IJH	Mon, Jun 28, 2021	54.42	54.42	53.55	53.81
5304	AMEX	IJH	Fri, Jun 25, 2021	54.06	54.43	53.93	54.37
5303	AMEX	IJH	Thu, Jun 24, 2021	53.73	53.91	53.43	53.88
5302	AMEX	IJH	Wed, Jun 23, 2021	53.34	53.62	53.32	53.37
5301	AMEX	IJH	Tue, Jun 22, 2021	53.24	53.47	52.86	53.33
5300	AMEX	IJH	Mon, Jun 21, 2021	52.42	53.32	52.39	53.27
5299	AMEX	IJH	Fri, Jun 18, 2021	52.41	52.73	52.02	52.04
5298	AMEX	IJH	Thu, Jun 17, 2021	53.84	53.97	52.63	53.08
5297	AMEX	IJH	Wed, Jun 16, 2021	54.24	54.31	53.65	53.94
5296	AMEX	IJH	Tue, Jun 15, 2021	54.42	54.47	53.91	54.31
5295	AMEX	IJH	Mon, Jun 14, 2021	54.91	54.94	54.17	54.36
5294	AMEX	IJH	Fri, Jun 11, 2021	54.65	54.85	54.53	54.83
5293	AMEX	IJH	Thu, Jun 10, 2021	54.74	54.85	54.25	54.43
5292	AMEX	IJH	Wed, Jun 9, 2021	54.99	55.03	54.57	54.43
5291	AMEX	IJH	Tue, Jun 8, 2021	54.56	55.01	54.25	54.93
5290	AMEX	IJH	Mon, Jun 7, 2021	54.62	54.68	54.34	54.44
5289	AMEX	IJH	Fri, Jun 4, 2021	54.51	54.59	54.19	54.53
5288	AMEX	IJH	Thu, Jun 3, 2021	54.19	54.35	53.80	54.21
5287	AMEX	IJH	Wed, Jun 2, 2021	54.94	54.94	54.41	54.50
5286	AMEX	IJH	Tue, Jun 1, 2021	54.91	54.94	54.53	54.80
5285	AMEX	IJH	Fri, May 28, 2021	54.71	54.71	54.23	54.50
5284	AMEX	IJH	Thu, May 27, 2021	54.42	54.59	54.34	54.42
5283	AMEX	IJH	Wed, May 26, 2021	53.76	54.12	53.69	54.11
5282	AMEX	IJH	Tue, May 25, 2021	54.19	54.38	53.53	53.57
5281	AMEX	IJH	Mon, May 24, 2021	54.02	54.17	53.73	53.97
5280	AMEX	IJH	Fri, May 21, 2021	54.02	54.19	53.54	53.69
5279	AMEX	IJH	Thu, May 20, 2021	53.45	53.74	53.16	53.61
5278	AMEX	IJH	Wed, May 19, 2021	52.91	53.39	52.53	53.36
5277	AMEX	IJH	Tue, May 18, 2021	54.31	54.41	53.69	53.72
5276	AMEX	IJH	Mon, May 17, 2021	54.13	54.34	53.72	54.29
5275	AMEX	IJH	Fri, May 14, 2021	53.88	54.42	53.67	54.33
5274	AMEX	IJH	Thu, May 13, 2021	52.63	53.69	52.54	53.46
5273	AMEX	IJH	Wed, May 12, 2021	53.78	54.10	52.43	52.43
5272	AMEX	IJH	Tue, May 11, 2021	53.71	54.41	53.52	54.12
5271	AMEX	IJH	Mon, May 10, 2021	55.34	55.50	54.61	54.63
5270	AMEX	IJH	Fri, May 7, 2021	54.62	55.32	54.43	55.28
5269	AMEX	IJH	Thu, May 6, 2021	54.46	54.70	53.87	54.69
5268	AMEX	IJH	Wed, May 5, 2021	54.78	54.61	54.03	54.40
5267	AMEX	IJH	Tue, May 4, 2021	54.38	54.53	53.90	54.50
5266	AMEX	IJH	Mon, May 3, 2021	54.83	55.04	54.53	54.68
5265	AMEX	IJH	Fri, Apr 30, 2021	54.72	54.87	54.27	54.35
5264	AMEX	IJH	Thu, Apr 29, 2021	55.49	55.53	54.72	55.12
5263	AMEX	IJH	Wed, Apr 28, 2021	55.09	55.27	54.96	55.10
5262	AMEX	IJH	Tue, Apr 27, 2021	55.13	55.24	54.82	55.12
5261	AMEX	IJH	Mon, Apr 26, 2021	55.07	55.20	54.92	55.00
5260	AMEX	IJH	Fri, Apr 23, 2021	54.10	54.98	54.01	54.78
5259	AMEX	IJH	Thu, Apr 22, 2021	54.24	54.56	53.70	53.87
5258	AMEX	IJH	Wed, Apr 21, 2021	53.15	54.13	52.99	54.12
5257	AMEX	IJH	Tue, Apr 20, 2021	53.77	53.96	52.86	53.20
5256	AMEX	IJH	Mon, Apr 19, 2021	54.16	54.33	53.67	53.99
5255	AMEX	IJH	Fri, Apr 16, 2021	54.14	54.42	53.98	54.27
5254	AMEX	IJH	Thu, Apr 15, 2021	53.88	53.94	53.43	53.88
5253	AMEX	IJH	Wed, Apr 14, 2021	53.32	53.94	53.30	53.50
5252	AMEX	IJH	Tue, Apr 13, 2021	53.41	53.52	52.88	53.20
5251	AMEX	IJH	Mon, Apr 12, 2021	53.27	53.51	53.06	53.43
5250	AMEX	IJH	Fri, Apr 9, 2021	53.02	53.31	52.88	53.23
5249	AMEX	IJH	Thu, Apr 8, 2021	53.04	53.05	52.48	53.02
5248	AMEX	IJH	Wed, Apr 7, 2021	53.20	53.28	52.64	52.76
5247	AMEX	IJH	Tue, Apr 6, 2021	53.22	53.58	53.11	53.20
5246	AMEX	IJH	Mon, Apr 5, 2021	53.27	53.37	52.83	53.16
5245	AMEX	IJH	Thu, Apr 1, 2021	52.35	52.82	52.29	52.79
5244	AMEX	IJH	Wed, Mar 31, 2021	52.22	52.52	51.99	52.06
5243	AMEX	IJH	Tue, Mar 30, 2021	51.42	52.14	51.31	52.03
5242	AMEX	IJH	Mon, Mar 29, 2021	52.13	52.58	51.27	51.41
5241	AMEX	IJH	Fri, Mar 26, 2021	51.56	52.39	51.35	52.36
5240	AMEX	IJH	Thu, Mar 25, 2021	49.75	51.36	49.47	51.18
5239	AMEX	IJH	Wed, Mar 24, 2021	51.02	51.51	50.25	50.12
5238	AMEX	IJH	Tue, Mar 23, 2021	51.61	51.78	50.35	50.55
5237	AMEX	IJH	Mon, Mar 22, 2021	52.25	52.34	51.72	51.93
5236	AMEX	IJH	Fri, Mar 19, 2021	52.09	52.66	51.70	52.18
5235	AMEX	IJH	Thu, Mar 18, 2021	53.08	53.54	52.11	52.21
5234	AMEX	IJH	Wed, Mar 17, 2021	52.76	53.27	52.39	53.25
5233	AMEX	IJH	Tue, Mar 16, 2021	53.59	53.59	52.70	52.90
5232	AMEX	IJH	Mon, Mar 15, 2021	52.95	53.62	52.79	53.59
5231	AMEX	IJH	Fri, Mar 12, 2021	52.28	52.88	52.26	52.86
5230	AMEX	IJH	Thu, Mar 11, 2021	52.04	52.51	51.88	52.38
5229	AMEX	IJH	Wed, Mar 10, 2021	51.25	51.81	51.20	51.62
5228	AMEX	IJH	Tue, Mar 9, 2021	51.25	51.37	50.73	50.90
5227	AMEX	IJH	Mon, Mar 8, 2021	50.43	51.23	50.18	50.55
5226	AMEX	IJH	Fri, Mar 5, 2021	49.64	50.27	48.09	50.17
5225	AMEX	IJH	Thu, Mar 4, 2021	49.98	50.30	48.25	48.99
5224	AMEX	IJH	Wed, Mar 3, 2021	50.60	50.87	50.06	50.07
5223	AMEX	IJH	Tue, Mar 2, 2021	51.17	51.26	50.42	50.51
5222	AMEX	IJH	Mon, Mar 1, 2021	50.78	51.43	50.73	51.21
5221	AMEX	IJH	Fri, Feb 26, 2021	50.12	50.48	49.20	49.84
5220	AMEX	IJH	Thu, Feb 25, 2021	51.36	51.48	49.76	49.88
5219	AMEX	IJH	Wed, Feb 24, 2021	50.62	51.54	50.55	51.45
5218	AMEX	IJH	Tue, Feb 23, 2021	49.99	50.68	49.20	50.53
5217	AMEX	IJH	Mon, Feb 22, 2021	50.27	50.87	50.27	50.45
5216	AMEX	IJH	Fri, Feb 19, 2021	50.15	50.73	50.12	50.62
5215	AMEX	IJH	Thu, Feb 18, 2021	50.06	50.18	49.62	49.87
5214	AMEX	IJH	Wed, Feb 17, 2021	50.37	50.57	49.94	50.43
5213	AMEX	IJH	Tue, Feb 16, 2021	51.11	51.17	50.54	50.68
5212	AMEX	IJH	Fri, Feb 12, 2021	50.50	50.83	50.44	50.77
5211	AMEX	IJH	Thu, Feb 11, 2021	50.53	50.76	49.98	50.62
5210	AMEX	IJH	Wed, Feb 10, 2021	50.60	50.72	49.98	50.30
5209	AMEX	IJH	Tue, Feb 9, 2021	50.16	50.52	50.05	50.37
5208	AMEX	IJH	Mon, Feb 8, 2021	49.76	50.23	49.63	50.22
5207	AMEX	IJH	Fri, Feb 5, 2021	49.35	49.46	49.06	49.42
5206	AMEX	IJH	Thu, Feb 4, 2021	48.40	48.97	48.34	48.90
5205	AMEX	IJH	Wed, Feb 3, 2021	48.29	48.41	47.83	48.24
5204	AMEX	IJH	Tue, Feb 2, 2021	48.10	48.31	47.79	48.22
5203	AMEX	IJH	Mon, Feb 1, 2021	47.12	47.71	46.76	47.62
5202	AMEX	IJH	Fri, Jan 29, 2021	47.58	47.65	46.51	46.65
5201	AMEX	IJH	Thu, Jan 28, 2021	47.57	47.94	47.42	47.57
5200	AMEX	IJH	Wed, Jan 27, 2021	47.63	47.92	47.01	47.21
5199	AMEX	IJH	Tue, Jan 26, 2021	49.19	49.26	48.39	48.41
5198	AMEX	IJH	Mon, Jan 25, 2021	49.05	49.52	48.46	48.92
5197	AMEX	IJH	Fri, Jan 22, 2021	48.56	49.15	48.47	49.10
5196	AMEX	IJH	Thu, Jan 21, 2021	49.34	49.40	48.89	48.91
5195	AMEX	IJH	Wed, Jan 20, 2021	48.97	49.28	48.91	49.25
5194	AMEX	IJH	Tue, Jan 19, 2021	48.80	48.86	48.50	48.74
5193	AMEX	IJH	Fri, Jan 15, 2021	48.22	48.53	47.81	48.32
5192	AMEX	IJH	Thu, Jan 14, 2021	48.66	49.12	48.66	48.82
5191	AMEX	IJH	Wed, Jan 13, 2021	48.78	48.85	48.33	48.35
5190	AMEX	IJH	Tue, Jan 12, 2021	48.41	48.89	48.40	48.83
5189	AMEX	IJH	Mon, Jan 11, 2021	47.63	48.42	47.57	48.27
5188	AMEX	IJH	Fri, Jan 8, 2021	48.46	48.54	47.65	48.19
5187	AMEX	IJH	Thu, Jan 7, 2021	48.01	48.35	47.94	48.25
5186	AMEX	IJH	Wed, Jan 6, 2021	46.26	48.06	46.22	47.75
5185	AMEX	IJH	Tue, Jan 5, 2021	45.20	46.12	45.20	45.92
5184	AMEX	IJH	Mon, Jan 4, 2021	46.26	46.27	44.87	45.26
5183	AMEX	IJH	Thu, Dec 31, 2020	45.93	46.18	45.57	45.97
5182	AMEX	IJH	Wed, Dec 30, 2020	45.69	46.19	45.69	45.93
5181	AMEX	IJH	Tue, Dec 29, 2020	46.16	46.23	45.30	45.53
5180	AMEX	IJH	Mon, Dec 28, 2020	46.55	46.56	45.99	46.01
5179	AMEX	IJH	Thu, Dec 24, 2020	46.18	46.18	45.89	46.14
5178	AMEX	IJH	Wed, Dec 23, 2020	45.89	46.20	45.89	46.07
5177	AMEX	IJH	Tue, Dec 22, 2020	45.52	45.78	45.40	45.67
5176	AMEX	IJH	Mon, Dec 21, 2020	44.99	45.52	44.64	45.46
5175	AMEX	IJH	Fri, Dec 18, 2020	45.88	46.03	45.37	45.56
5174	AMEX	IJH	Thu, Dec 17, 2020	45.61	45.81	45.43	45.81
5173	AMEX	IJH	Wed, Dec 16, 2020	45.64	45.65	45.18	45.42
5172	AMEX	IJH	Tue, Dec 15, 2020	44.89	45.58	44.75	45.57
5171	AMEX	IJH	Mon, Dec 14, 2020	45.08	45.22	44.51	44.52
5170	AMEX	IJH	Fri, Dec 11, 2020	44.54	45.06	44.37	44.63
5169	AMEX	IJH	Thu, Dec 10, 2020	44.42	44.92	44.32	44.87
5168	AMEX	IJH	Wed, Dec 9, 2020	45.12	45.24	44.49	44.72
5167	AMEX	IJH	Tue, Dec 8, 2020	44.36	44.99	44.36	44.91
5166	AMEX	IJH	Mon, Dec 7, 2020	44.75	44.80	44.52	44.68
5165	AMEX	IJH	Fri, Dec 4, 2020	44.20	44.85	44.20	44.84
5164	AMEX	IJH	Thu, Dec 3, 2020	43.80	44.28	43.76	44.03
5163	AMEX	IJH	Wed, Dec 2, 2020	43.63	43.85	43.42	43.78
5162	AMEX	IJH	Tue, Dec 1, 2020	43.83	44.09	43.65	43.83
5161	AMEX	IJH	Mon, Nov 30, 2020	43.93	44.04	43.24	43.30
5160	AMEX	IJH	Fri, Nov 27, 2020	44.01	44.13	43.88	44.02
5159	AMEX	IJH	Wed, Nov 25, 2020	44.17	44.17	43.73	43.97
5158	AMEX	IJH	Tue, Nov 24, 2020	44.03	44.40	43.87	44.26
5157	AMEX	IJH	Mon, Nov 23, 2020	43.20	43.74	43.14	43.55
5156	AMEX	IJH	Fri, Nov 20, 2020	42.81	42.99	42.64	42.88
5155	AMEX	IJH	Thu, Nov 19, 2020	42.51	42.93	42.28	42.89
5154	AMEX	IJH	Wed, Nov 18, 2020	43.25	43.30	42.51	42.52
5153	AMEX	IJH	Tue, Nov 17, 2020	42.67	43.26	42.35	43.14
5152	AMEX	IJH	Mon, Nov 16, 2020	42.85	43.04	42.52	43.03
5151	AMEX	IJH	Fri, Nov 13, 2020	41.62	42.26	41.62	42.18
5150	AMEX	IJH	Thu, Nov 12, 2020	41.81	41.81	41.00	41.28
5149	AMEX	IJH	Wed, Nov 11, 2020	42.24	42.26	41.74	42.03
5148	AMEX	IJH	Tue, Nov 10, 2020	41.74	42.21	41.47	42.08
5147	AMEX	IJH	Mon, Nov 9, 2020	42.97	43.36	41.54	41.58
5146	AMEX	IJH	Fri, Nov 6, 2020	40.71	40.81	40.36	40.44
5145	AMEX	IJH	Thu, Nov 5, 2020	40.01	40.75	40.00	40.65
5144	AMEX	IJH	Wed, Nov 4, 2020	39.09	40.05	38.99	39.52
5143	AMEX	IJH	Tue, Nov 3, 2020	39.11	39.66	39.04	39.50
5142	AMEX	IJH	Mon, Nov 2, 2020	38.32	38.68	38.19	38.64
5141	AMEX	IJH	Fri, Oct 30, 2020	37.96	38.17	37.39	37.89
5140	AMEX	IJH	Thu, Oct 29, 2020	37.74	38.38	37.47	38.16
5139	AMEX	IJH	Wed, Oct 28, 2020	38.07	38.38	37.76	37.78
5138	AMEX	IJH	Tue, Oct 27, 2020	39.33	39.40	38.81	38.81
5137	AMEX	IJH	Mon, Oct 26, 2020	39.69	39.75	38.89	39.35
5136	AMEX	IJH	Fri, Oct 23, 2020	40.15	40.30	39.78	40.20
5135	AMEX	IJH	Thu, Oct 22, 2020	39.41	39.96	39.28	39.95
5134	AMEX	IJH	Wed, Oct 21, 2020	39.59	39.80	39.28	39.29
5133	AMEX	IJH	Tue, Oct 20, 2020	39.59	39.97	39.49	39.55
5132	AMEX	IJH	Mon, Oct 19, 2020	39.94	40.15	39.27	39.38
5131	AMEX	IJH	Fri, Oct 16, 2020	40.02	40.11	39.82	39.82
5130	AMEX	IJH	Thu, Oct 15, 2020	39.13	40.00	38.98	39.93
5129	AMEX	IJH	Wed, Oct 14, 2020	39.74	40.07	39.53	39.56
5128	AMEX	IJH	Tue, Oct 13, 2020	39.77	39.94	39.64	39.74
5127	AMEX	IJH	Mon, Oct 12, 2020	39.96	40.12	39.80	40.04
5126	AMEX	IJH	Fri, Oct 9, 2020	39.99	40.09	39.67	39.80
5125	AMEX	IJH	Thu, Oct 8, 2020	39.63	39.70	39.39	39.68
5124	AMEX	IJH	Wed, Oct 7, 2020	39.03	39.40	39.02	39.27
5123	AMEX	IJH	Tue, Oct 6, 2020	39.00	39.52	38.51	38.61
5122	AMEX	IJH	Mon, Oct 5, 2020	38.25	38.80	38.24	38.77
5121	AMEX	IJH	Fri, Oct 2, 2020	36.93	38.07	36.82	37.91
5120	AMEX	IJH	Thu, Oct 1, 2020	37.25	37.56	37.11	37.55
5119	AMEX	IJH	Wed, Sep 30, 2020	36.96	37.44	36.78	37.06
5118	AMEX	IJH	Tue, Sep 29, 2020	37.04	37.16	36.59	36.83
5117	AMEX	IJH	Mon, Sep 28, 2020	36.66	37.15	36.66	37.05
5116	AMEX	IJH	Fri, Sep 25, 2020	35.49	36.28	35.46	36.19
5115	AMEX	IJH	Thu, Sep 24, 2020	35.61	36.16	35.20	35.70
5114	AMEX	IJH	Wed, Sep 23, 2020	36.52	36.82	35.67	35.68
5113	AMEX	IJH	Tue, Sep 22, 2020	36.57	36.78	36.28	36.51
5112	AMEX	IJH	Mon, Sep 21, 2020	36.59	36.63	35.99	36.45
5111	AMEX	IJH	Fri, Sep 18, 2020	37.85	37.94	37.02	37.35
5110	AMEX	IJH	Thu, Sep 17, 2020	37.44	37.89	37.28	37.77
5109	AMEX	IJH	Wed, Sep 16, 2020	38.04	38.45	37.93	37.98
5108	AMEX	IJH	Tue, Sep 15, 2020	38.11	38.18	37.78	37.87
5107	AMEX	IJH	Mon, Sep 14, 2020	37.46	37.90	37.37	37.84
5106	AMEX	IJH	Fri, Sep 11, 2020	37.34	37.36	36.77	37.11
5105	AMEX	IJH	Thu, Sep 10, 2020	37.78	38.01	37.11	37.12
5104	AMEX	IJH	Wed, Sep 9, 2020	37.42	37.76	37.25	37.59
5103	AMEX	IJH	Tue, Sep 8, 2020	37.52	37.62	36.96	37.08
5102	AMEX	IJH	Fri, Sep 4, 2020	38.45	38.55	37.17	37.94
5101	AMEX	IJH	Thu, Sep 3, 2020	39.16	39.21	37.90	38.09
5100	AMEX	IJH	Wed, Sep 2, 2020	38.94	39.39	38.71	39.30
5099	AMEX	IJH	Tue, Sep 1, 2020	38.45	38.81	38.15	38.80
5098	AMEX	IJH	Mon, Aug 31, 2020	38.90	38.90	38.48	38.51
5097	AMEX	IJH	Fri, Aug 28, 2020	38.87	38.92	38.62	38.92
5096	AMEX	IJH	Thu, Aug 27, 2020	38.65	38.87	38.49	38.69
5095	AMEX	IJH	Wed, Aug 26, 2020	38.67	38.70	38.45	38.54
5094	AMEX	IJH	Tue, Aug 25, 2020	38.88	38.90	38.38	38.68
5093	AMEX	IJH	Mon, Aug 24, 2020	38.45	38.74	38.24	38.74
5092	AMEX	IJH	Fri, Aug 21, 2020	38.13	38.30	38.00	38.17
5091	AMEX	IJH	Thu, Aug 20, 2020	38.14	38.48	38.07	38.26
5090	AMEX	IJH	Wed, Aug 19, 2020	38.76	38.85	38.46	38.52
5089	AMEX	IJH	Tue, Aug 18, 2020	39.02	39.04	38.60	38.70
5088	AMEX	IJH	Mon, Aug 17, 2020	39.04	39.17	38.90	39.04
5087	AMEX	IJH	Fri, Aug 14, 2020	38.82	39.15	38.78	38.93
5086	AMEX	IJH	Thu, Aug 13, 2020	38.93	39.22	38.87	39.02
5085	AMEX	IJH	Wed, Aug 12, 2020	39.23	39.28	38.91	39.09
5084	AMEX	IJH	Tue, Aug 11, 2020	39.23	39.46	38.77	38.85
5083	AMEX	IJH	Mon, Aug 10, 2020	38.78	39.07	38.77	38.88
5082	AMEX	IJH	Fri, Aug 7, 2020	38.13	38.72	38.06	38.70
5081	AMEX	IJH	Thu, Aug 6, 2020	38.30	38.43	38.09	38.25
5080	AMEX	IJH	Wed, Aug 5, 2020	38.11	38.37	37.98	38.35
5079	AMEX	IJH	Tue, Aug 4, 2020	37.54	37.83	37.44	37.83
5078	AMEX	IJH	Mon, Aug 3, 2020	37.44	37.69	37.21	37.62
5077	AMEX	IJH	Fri, Jul 31, 2020	37.40	37.42	36.64	37.19
5076	AMEX	IJH	Thu, Jul 30, 2020	37.19	37.51	36.89	37.46
5075	AMEX	IJH	Wed, Jul 29, 2020	37.10	37.77	37.10	37.71
5074	AMEX	IJH	Tue, Jul 28, 2020	37.13	37.31	36.87	36.89
5073	AMEX	IJH	Mon, Jul 27, 2020	36.94	37.27	36.76	37.27
5072	AMEX	IJH	Fri, Jul 24, 2020	37.06	37.19	36.83	36.93
5071	AMEX	IJH	Thu, Jul 23, 2020	37.14	37.66	36.91	37.21
5070	AMEX	IJH	Wed, Jul 22, 2020	36.74	37.19	36.73	37.14
5069	AMEX	IJH	Tue, Jul 21, 2020	36.75	37.13	36.66	36.87
5068	AMEX	IJH	Mon, Jul 20, 2020	36.58	36.67	36.29	36.43
5067	AMEX	IJH	Fri, Jul 17, 2020	36.62	36.77	36.40	36.66
5066	AMEX	IJH	Thu, Jul 16, 2020	36.43	36.66	36.25	36.49
5065	AMEX	IJH	Wed, Jul 15, 2020	36.29	36.74	36.15	36.63
5064	AMEX	IJH	Tue, Jul 14, 2020	34.94	35.57	34.75	35.55
5063	AMEX	IJH	Mon, Jul 13, 2020	35.66	36.03	34.98	34.99
5062	AMEX	IJH	Fri, Jul 10, 2020	34.87	35.39	34.80	35.36
5061	AMEX	IJH	Thu, Jul 9, 2020	35.43	35.48	34.45	34.89
5060	AMEX	IJH	Wed, Jul 8, 2020	35.22	35.57	34.98	35.40
5059	AMEX	IJH	Tue, Jul 7, 2020	35.54	35.75	35.14	35.16
5058	AMEX	IJH	Mon, Jul 6, 2020	36.20	36.30	35.71	35.87
5057	AMEX	IJH	Thu, Jul 2, 2020	35.93	36.15	35.39	35.49
5056	AMEX	IJH	Wed, Jul 1, 2020	35.61	35.80	35.18	35.30
5055	AMEX	IJH	Tue, Jun 30, 2020	35.00	35.67	34.98	35.56
5054	AMEX	IJH	Mon, Jun 29, 2020	34.60	35.18	34.27	35.10
5053	AMEX	IJH	Fri, Jun 26, 2020	34.76	34.85	34.19	34.27
5052	AMEX	IJH	Thu, Jun 25, 2020	34.38	34.99	34.09	34.96
5051	AMEX	IJH	Wed, Jun 24, 2020	35.40	35.41	34.15	34.51
5050	AMEX	IJH	Tue, Jun 23, 2020	36.19	36.20	35.67	35.73
5049	AMEX	IJH	Mon, Jun 22, 2020	35.46	35.76	35.00	35.67
5048	AMEX	IJH	Fri, Jun 19, 2020	36.30	36.34	35.28	35.57
5047	AMEX	IJH	Thu, Jun 18, 2020	35.53	36.10	35.38	35.75
5046	AMEX	IJH	Wed, Jun 17, 2020	36.40	36.46	35.77	35.83
5045	AMEX	IJH	Tue, Jun 16, 2020	36.93	36.98	35.76	36.36
5044	AMEX	IJH	Mon, Jun 15, 2020	33.97	35.79	33.84	35.60
5043	AMEX	IJH	Fri, Jun 12, 2020	35.70	35.88	34.20	35.06
5042	AMEX	IJH	Thu, Jun 11, 2020	35.66	35.82	34.38	34.47
5041	AMEX	IJH	Wed, Jun 10, 2020	38.06	38.08	37.03	37.12
5040	AMEX	IJH	Tue, Jun 9, 2020	38.30	38.40	37.86	38.09
5039	AMEX	IJH	Mon, Jun 8, 2020	38.61	38.90	38.53	38.88
5038	AMEX	IJH	Fri, Jun 5, 2020	38.61	38.80	38.09	38.19
5037	AMEX	IJH	Thu, Jun 4, 2020	36.77	37.18	36.58	37.00
5036	AMEX	IJH	Wed, Jun 3, 2020	36.46	37.12	36.46	36.98
5035	AMEX	IJH	Tue, Jun 2, 2020	35.92	36.09	35.68	35.99
5034	AMEX	IJH	Mon, Jun 1, 2020	35.41	35.89	35.18	35.67
5033	AMEX	IJH	Fri, May 29, 2020	35.18	35.44	34.77	35.22
5032	AMEX	IJH	Thu, May 28, 2020	36.33	36.33	35.31	35.44
5031	AMEX	IJH	Wed, May 27, 2020	35.70	35.98	34.89	35.97
5030	AMEX	IJH	Tue, May 26, 2020	35.08	35.29	34.94	35.04
5029	AMEX	IJH	Fri, May 22, 2020	33.90	33.95	33.53	33.86
5028	AMEX	IJH	Thu, May 21, 2020	33.74	34.01	33.48	33.88
5027	AMEX	IJH	Wed, May 20, 2020	33.56	33.94	33.54	33.72
5026	AMEX	IJH	Tue, May 19, 2020	33.38	33.75	32.99	33.01
5025	AMEX	IJH	Mon, May 18, 2020	32.81	33.62	32.74	33.46
5024	AMEX	IJH	Fri, May 15, 2020	31.04	31.64	30.80	31.54
5023	AMEX	IJH	Thu, May 14, 2020	30.34	31.30	29.80	31.28
5022	AMEX	IJH	Wed, May 13, 2020	31.79	31.82	30.64	30.96
5021	AMEX	IJH	Tue, May 12, 2020	33.40	33.46	32.02	32.05
5020	AMEX	IJH	Mon, May 11, 2020	33.02	33.50	32.80	33.25
5019	AMEX	IJH	Fri, May 8, 2020	32.88	33.51	32.78	33.48
5018	AMEX	IJH	Thu, May 7, 2020	32.22	32.68	32.22	32.34
5017	AMEX	IJH	Wed, May 6, 2020	32.25	32.38	31.77	31.79
5016	AMEX	IJH	Tue, May 5, 2020	32.26	32.72	31.98	32.06
5015	AMEX	IJH	Mon, May 4, 2020	31.35	31.79	31.05	31.77
5014	AMEX	IJH	Fri, May 1, 2020	32.14	32.20	31.38	31.73
5013	AMEX	IJH	Thu, Apr 30, 2020	33.21	33.33	32.80	32.84
5012	AMEX	IJH	Wed, Apr 29, 2020	33.44	34.14	33.26	33.89
5011	AMEX	IJH	Tue, Apr 28, 2020	32.93	33.18	32.21	32.52
5010	AMEX	IJH	Mon, Apr 27, 2020	31.21	32.37	31.18	32.21
5009	AMEX	IJH	Fri, Apr 24, 2020	30.72	31.07	30.36	30.90
5008	AMEX	IJH	Thu, Apr 23, 2020	30.37	30.97	30.30	30.48
5007	AMEX	IJH	Wed, Apr 22, 2020	30.37	30.54	29.97	30.15
5006	AMEX	IJH	Tue, Apr 21, 2020	29.88	30.15	29.53	29.74
5005	AMEX	IJH	Mon, Apr 20, 2020	30.58	31.14	30.41	30.54
5004	AMEX	IJH	Fri, Apr 17, 2020	31.16	31.41	30.81	31.13
5003	AMEX	IJH	Thu, Apr 16, 2020	30.20	30.28	29.52	30.04
5002	AMEX	IJH	Wed, Apr 15, 2020	30.29	30.44	29.90	30.08
5001	AMEX	IJH	Tue, Apr 14, 2020	31.40	31.72	30.96	31.31
5000	AMEX	IJH	Mon, Apr 13, 2020	31.48	31.59	30.32	30.69
4999	AMEX	IJH	Thu, Apr 9, 2020	31.34	32.14	31.16	31.61
4998	AMEX	IJH	Wed, Apr 8, 2020	29.55	30.78	29.27	30.64
4997	AMEX	IJH	Tue, Apr 7, 2020	29.86	30.51	29.09	29.12
4996	AMEX	IJH	Mon, Apr 6, 2020	27.79	28.89	27.77	28.78
4995	AMEX	IJH	Fri, Apr 3, 2020	27.21	27.53	26.36	26.64
4994	AMEX	IJH	Thu, Apr 2, 2020	26.97	28.04	26.69	27.38
4993	AMEX	IJH	Wed, Apr 1, 2020	27.43	27.80	26.86	27.09
4992	AMEX	IJH	Tue, Mar 31, 2020	28.98	29.19	28.33	28.77
4991	AMEX	IJH	Mon, Mar 30, 2020	28.46	29.13	27.85	29.08
4990	AMEX	IJH	Fri, Mar 27, 2020	28.13	29.07	27.81	28.36
4989	AMEX	IJH	Thu, Mar 26, 2020	27.97	29.33	27.90	29.23
4988	AMEX	IJH	Wed, Mar 25, 2020	27.03	28.75	26.37	27.68
4987	AMEX	IJH	Tue, Mar 24, 2020	25.55	27.07	25.47	26.81
4986	AMEX	IJH	Mon, Mar 23, 2020	25.09	25.09	23.57	24.35
4985	AMEX	IJH	Fri, Mar 20, 2020	26.56	27.19	25.04	25.25
4984	AMEX	IJH	Thu, Mar 19, 2020	24.97	26.77	24.10	26.23
4983	AMEX	IJH	Wed, Mar 18, 2020	26.34	27.04	24.24	25.18
4982	AMEX	IJH	Tue, Mar 17, 2020	27.29	28.16	26.19	28.10
4981	AMEX	IJH	Mon, Mar 16, 2020	27.34	28.69	25.91	26.37
4980	AMEX	IJH	Fri, Mar 13, 2020	30.02	31.00	28.34	30.82
4979	AMEX	IJH	Thu, Mar 12, 2020	29.08	30.25	28.00	28.46
4978	AMEX	IJH	Wed, Mar 11, 2020	33.02	33.23	31.32	31.68
4977	AMEX	IJH	Tue, Mar 10, 2020	33.80	33.97	32.20	33.97
4976	AMEX	IJH	Mon, Mar 9, 2020	33.42	34.20	31.84	32.63
4975	AMEX	IJH	Fri, Mar 6, 2020	35.46	36.24	35.14	36.00
4974	AMEX	IJH	Thu, Mar 5, 2020	37.09	37.23	36.23	36.63
4973	AMEX	IJH	Wed, Mar 4, 2020	37.36	38.03	37.01	38.00
4972	AMEX	IJH	Tue, Mar 3, 2020	37.55	38.15	36.37	36.70
4971	AMEX	IJH	Mon, Mar 2, 2020	36.50	37.53	35.90	37.52
4970	AMEX	IJH	Fri, Feb 28, 2020	35.88	36.61	35.40	36.29
4969	AMEX	IJH	Thu, Feb 27, 2020	37.64	38.40	36.94	37.01
4968	AMEX	IJH	Wed, Feb 26, 2020	39.18	39.48	38.39	38.44
4967	AMEX	IJH	Tue, Feb 25, 2020	40.54	40.60	38.97	39.02
4966	AMEX	IJH	Mon, Feb 24, 2020	40.41	40.69	40.23	40.41
4965	AMEX	IJH	Fri, Feb 21, 2020	41.93	41.95	41.55	41.67
4964	AMEX	IJH	Thu, Feb 20, 2020	41.89	42.17	41.62	42.12
4963	AMEX	IJH	Wed, Feb 19, 2020	41.90	42.11	41.86	41.95
4962	AMEX	IJH	Tue, Feb 18, 2020	41.80	41.89	41.53	41.77
4961	AMEX	IJH	Fri, Feb 14, 2020	41.95	42.00	41.75	41.91
4960	AMEX	IJH	Thu, Feb 13, 2020	41.60	41.99	41.50	41.93
4959	AMEX	IJH	Wed, Feb 12, 2020	41.71	41.80	41.59	41.78
4958	AMEX	IJH	Tue, Feb 11, 2020	41.36	41.66	41.33	41.51
4957	AMEX	IJH	Mon, Feb 10, 2020	40.89	41.19	40.87	41.18
4956	AMEX	IJH	Fri, Feb 7, 2020	41.23	41.27	40.89	40.96
4955	AMEX	IJH	Thu, Feb 6, 2020	41.67	41.71	41.34	41.34
4954	AMEX	IJH	Wed, Feb 5, 2020	41.47	41.60	41.32	41.54
4953	AMEX	IJH	Tue, Feb 4, 2020	41.03	41.24	40.97	41.08
4952	AMEX	IJH	Mon, Feb 3, 2020	40.30	40.74	40.30	40.54
4951	AMEX	IJH	Fri, Jan 31, 2020	40.74	40.78	39.99	40.09
4950	AMEX	IJH	Thu, Jan 30, 2020	40.60	40.92	40.45	40.91
4949	AMEX	IJH	Wed, Jan 29, 2020	41.16	41.23	40.85	40.86
4948	AMEX	IJH	Tue, Jan 28, 2020	40.90	41.18	40.84	41.07
4947	AMEX	IJH	Mon, Jan 27, 2020	40.59	40.89	40.50	40.67
4946	AMEX	IJH	Fri, Jan 24, 2020	41.77	41.77	41.01	41.22
4945	AMEX	IJH	Thu, Jan 23, 2020	41.52	41.74	41.21	41.67
4944	AMEX	IJH	Wed, Jan 22, 2020	41.70	41.84	41.51	41.57
4943	AMEX	IJH	Tue, Jan 21, 2020	41.67	41.74	41.53	41.60
4942	AMEX	IJH	Fri, Jan 17, 2020	42.04	42.05	41.78	41.83
4941	AMEX	IJH	Thu, Jan 16, 2020	41.70	41.93	41.67	41.91
4940	AMEX	IJH	Wed, Jan 15, 2020	41.31	41.62	41.28	41.45
4939	AMEX	IJH	Tue, Jan 14, 2020	41.16	41.53	41.13	41.39
4938	AMEX	IJH	Mon, Jan 13, 2020	41.00	41.30	40.90	41.28
4937	AMEX	IJH	Fri, Jan 10, 2020	41.11	41.12	40.85	40.96
4936	AMEX	IJH	Thu, Jan 9, 2020	41.15	41.16	40.96	41.08
4935	AMEX	IJH	Wed, Jan 8, 2020	40.92	41.12	40.83	40.96
4934	AMEX	IJH	Tue, Jan 7, 2020	40.90	41.00	40.77	40.90
4933	AMEX	IJH	Mon, Jan 6, 2020	40.74	41.02	40.63	41.01
4932	AMEX	IJH	Fri, Jan 3, 2020	40.72	41.10	40.67	41.02
4931	AMEX	IJH	Thu, Jan 2, 2020	41.37	41.41	40.84	41.23
4930	AMEX	IJH	Tue, Dec 31, 2019	41.03	41.31	41.01	41.16
4929	AMEX	IJH	Mon, Dec 30, 2019	41.18	41.26	40.96	41.12
4928	AMEX	IJH	Fri, Dec 27, 2019	41.34	41.36	41.08	41.16
4927	AMEX	IJH	Thu, Dec 26, 2019	41.19	41.27	41.12	41.23
4926	AMEX	IJH	Tue, Dec 24, 2019	41.18	41.20	41.10	41.14
4925	AMEX	IJH	Mon, Dec 23, 2019	41.25	41.28	41.06	41.15
4924	AMEX	IJH	Fri, Dec 20, 2019	41.09	41.30	41.08	41.19
4923	AMEX	IJH	Thu, Dec 19, 2019	40.83	41.00	40.76	40.98
4922	AMEX	IJH	Wed, Dec 18, 2019	40.87	40.87	40.66	40.80
4921	AMEX	IJH	Tue, Dec 17, 2019	40.69	40.80	40.63	40.78
4920	AMEX	IJH	Mon, Dec 16, 2019	40.65	40.83	40.58	40.64
4919	AMEX	IJH	Fri, Dec 13, 2019	40.77	40.95	40.45	40.56
4918	AMEX	IJH	Thu, Dec 12, 2019	40.38	40.90	40.30	40.80
4917	AMEX	IJH	Wed, Dec 11, 2019	40.34	40.40	40.22	40.35
4916	AMEX	IJH	Tue, Dec 10, 2019	40.30	40.37	40.18	40.29
4915	AMEX	IJH	Mon, Dec 9, 2019	40.43	40.48	40.30	40.32
4914	AMEX	IJH	Fri, Dec 6, 2019	40.42	40.64	40.42	40.51
4913	AMEX	IJH	Thu, Dec 5, 2019	40.14	40.19	39.96	40.10
4912	AMEX	IJH	Wed, Dec 4, 2019	39.90	40.25	39.86	40.04
4911	AMEX	IJH	Tue, Dec 3, 2019	39.61	39.74	39.39	39.72
4910	AMEX	IJH	Mon, Dec 2, 2019	40.32	40.32	39.92	39.94
4909	AMEX	IJH	Fri, Nov 29, 2019	40.56	40.58	40.19	40.22
4908	AMEX	IJH	Wed, Nov 27, 2019	40.50	40.65	40.41	40.65
4907	AMEX	IJH	Tue, Nov 26, 2019	40.24	40.42	40.14	40.36
4906	AMEX	IJH	Mon, Nov 25, 2019	39.87	40.26	39.86	40.22
4905	AMEX	IJH	Fri, Nov 22, 2019	39.74	39.80	39.57	39.73
4904	AMEX	IJH	Thu, Nov 21, 2019	39.94	39.94	39.57	39.62
4903	AMEX	IJH	Wed, Nov 20, 2019	39.90	40.10	39.62	39.90
4902	AMEX	IJH	Tue, Nov 19, 2019	40.08	40.13	39.88	40.03
4901	AMEX	IJH	Mon, Nov 18, 2019	39.94	39.97	39.84	39.95
4900	AMEX	IJH	Fri, Nov 15, 2019	40.06	40.07	39.88	40.01
4899	AMEX	IJH	Thu, Nov 14, 2019	39.68	39.87	39.64	39.81
4898	AMEX	IJH	Wed, Nov 13, 2019	39.61	39.81	39.54	39.74
4897	AMEX	IJH	Tue, Nov 12, 2019	39.91	40.04	39.74	39.80
4896	AMEX	IJH	Mon, Nov 11, 2019	39.72	39.97	39.68	39.88
4895	AMEX	IJH	Fri, Nov 8, 2019	39.76	39.95	39.67	39.94
4894	AMEX	IJH	Thu, Nov 7, 2019	40.05	40.17	39.75	39.84
4893	AMEX	IJH	Wed, Nov 6, 2019	39.92	39.92	39.66	39.78
4892	AMEX	IJH	Tue, Nov 5, 2019	39.95	40.17	39.90	39.94
4891	AMEX	IJH	Mon, Nov 4, 2019	39.87	39.92	39.71	39.84
4890	AMEX	IJH	Fri, Nov 1, 2019	39.30	39.64	39.26	39.64
4889	AMEX	IJH	Thu, Oct 31, 2019	39.30	39.30	38.88	39.06
4888	AMEX	IJH	Wed, Oct 30, 2019	39.42	39.43	39.12	39.37
4887	AMEX	IJH	Tue, Oct 29, 2019	39.24	39.56	39.20	39.46
4886	AMEX	IJH	Mon, Oct 28, 2019	39.30	39.56	39.30	39.35
4885	AMEX	IJH	Fri, Oct 25, 2019	38.89	39.25	38.88	39.13
4884	AMEX	IJH	Thu, Oct 24, 2019	39.08	39.08	38.75	38.92
4883	AMEX	IJH	Wed, Oct 23, 2019	38.89	38.95	38.74	38.91
4882	AMEX	IJH	Tue, Oct 22, 2019	38.94	39.09	38.78	38.88
4881	AMEX	IJH	Mon, Oct 21, 2019	38.95	39.07	38.87	38.89
4880	AMEX	IJH	Fri, Oct 18, 2019	38.60	38.76	38.45	38.66
4879	AMEX	IJH	Thu, Oct 17, 2019	38.56	38.76	38.48	38.70
4878	AMEX	IJH	Wed, Oct 16, 2019	38.32	38.54	38.27	38.37
4877	AMEX	IJH	Tue, Oct 15, 2019	38.25	38.54	38.11	38.41
4876	AMEX	IJH	Mon, Oct 14, 2019	38.19	38.20	37.99	38.12
4875	AMEX	IJH	Fri, Oct 11, 2019	38.07	38.59	38.06	38.26
4874	AMEX	IJH	Thu, Oct 10, 2019	37.44	37.76	37.40	37.62
4873	AMEX	IJH	Wed, Oct 9, 2019	37.40	37.55	37.22	37.40
4872	AMEX	IJH	Tue, Oct 8, 2019	37.47	37.53	37.12	37.16
4871	AMEX	IJH	Mon, Oct 7, 2019	37.90	38.09	37.73	37.81
4870	AMEX	IJH	Fri, Oct 4, 2019	37.71	38.01	37.55	38.00
4869	AMEX	IJH	Thu, Oct 3, 2019	37.32	37.63	36.91	37.63
4868	AMEX	IJH	Wed, Oct 2, 2019	37.68	37.73	37.14	37.41
4867	AMEX	IJH	Tue, Oct 1, 2019	38.76	38.94	37.86	37.92
4866	AMEX	IJH	Mon, Sep 30, 2019	38.42	38.74	38.42	38.65
4865	AMEX	IJH	Fri, Sep 27, 2019	38.76	38.88	38.21	38.37
4864	AMEX	IJH	Thu, Sep 26, 2019	38.84	38.84	38.49	38.64
4863	AMEX	IJH	Wed, Sep 25, 2019	38.38	38.93	38.35	38.87
4862	AMEX	IJH	Tue, Sep 24, 2019	38.93	39.04	38.32	38.42
4861	AMEX	IJH	Mon, Sep 23, 2019	38.84	39.17	38.79	38.84
4860	AMEX	IJH	Fri, Sep 20, 2019	39.10	39.29	38.84	38.93
4859	AMEX	IJH	Thu, Sep 19, 2019	39.24	39.40	39.02	39.07
4858	AMEX	IJH	Wed, Sep 18, 2019	39.20	39.22	38.82	39.15
4857	AMEX	IJH	Tue, Sep 17, 2019	39.29	39.30	39.10	39.23
4856	AMEX	IJH	Mon, Sep 16, 2019	39.23	39.51	39.12	39.37
4855	AMEX	IJH	Fri, Sep 13, 2019	39.46	39.61	39.30	39.34
4854	AMEX	IJH	Thu, Sep 12, 2019	39.40	39.45	39.07	39.31
4853	AMEX	IJH	Wed, Sep 11, 2019	38.88	39.33	38.60	39.32
4852	AMEX	IJH	Tue, Sep 10, 2019	38.51	38.81	38.28	38.81
4851	AMEX	IJH	Mon, Sep 9, 2019	38.40	38.58	38.26	38.58
4850	AMEX	IJH	Fri, Sep 6, 2019	38.34	38.46	38.23	38.26
4849	AMEX	IJH	Thu, Sep 5, 2019	38.11	38.44	38.01	38.30
4848	AMEX	IJH	Wed, Sep 4, 2019	37.55	37.67	37.43	37.64
4847	AMEX	IJH	Tue, Sep 3, 2019	37.35	37.44	36.98	37.17
4846	AMEX	IJH	Fri, Aug 30, 2019	37.77	37.80	37.44	37.63
4845	AMEX	IJH	Thu, Aug 29, 2019	37.36	37.63	37.34	37.57
4844	AMEX	IJH	Wed, Aug 28, 2019	36.57	37.11	36.51	36.99
4843	AMEX	IJH	Tue, Aug 27, 2019	37.26	37.29	36.63	36.63
4842	AMEX	IJH	Mon, Aug 26, 2019	37.05	37.09	36.78	37.06
4841	AMEX	IJH	Fri, Aug 23, 2019	37.60	37.77	36.63	36.75
4840	AMEX	IJH	Thu, Aug 22, 2019	37.83	37.97	37.55	37.78
4839	AMEX	IJH	Wed, Aug 21, 2019	37.83	37.86	37.66	37.73
4838	AMEX	IJH	Tue, Aug 20, 2019	37.78	37.78	37.51	37.52
4837	AMEX	IJH	Mon, Aug 19, 2019	37.90	37.98	37.79	37.82
4836	AMEX	IJH	Fri, Aug 16, 2019	36.88	37.51	36.88	37.47
4835	AMEX	IJH	Thu, Aug 15, 2019	36.89	36.89	36.49	36.69
4834	AMEX	IJH	Wed, Aug 14, 2019	37.27	37.32	36.70	36.76
4833	AMEX	IJH	Tue, Aug 13, 2019	37.36	38.23	37.26	37.86
4832	AMEX	IJH	Mon, Aug 12, 2019	37.80	37.86	37.35	37.43
4831	AMEX	IJH	Fri, Aug 9, 2019	38.33	38.34	37.88	38.00
4830	AMEX	IJH	Thu, Aug 8, 2019	37.89	38.51	37.87	38.51
4829	AMEX	IJH	Wed, Aug 7, 2019	37.26	37.82	37.00	37.72
4828	AMEX	IJH	Tue, Aug 6, 2019	37.38	37.65	37.16	37.63
4827	AMEX	IJH	Mon, Aug 5, 2019	37.59	37.63	36.82	37.17
4826	AMEX	IJH	Fri, Aug 2, 2019	38.46	38.52	38.00	38.25
4825	AMEX	IJH	Thu, Aug 1, 2019	39.32	39.52	38.47	38.64
4824	AMEX	IJH	Wed, Jul 31, 2019	39.70	39.79	39.06	39.25
4823	AMEX	IJH	Tue, Jul 30, 2019	39.20	39.71	39.11	39.70
4822	AMEX	IJH	Mon, Jul 29, 2019	39.63	39.67	39.37	39.44
4821	AMEX	IJH	Fri, Jul 26, 2019	39.33	39.66	39.33	39.63
4820	AMEX	IJH	Thu, Jul 25, 2019	39.59	39.59	39.19	39.25
4819	AMEX	IJH	Wed, Jul 24, 2019	39.03	39.66	39.00	39.64
4818	AMEX	IJH	Tue, Jul 23, 2019	38.83	39.09	38.73	39.07
4817	AMEX	IJH	Mon, Jul 22, 2019	38.76	38.86	38.64	38.66
4816	AMEX	IJH	Fri, Jul 19, 2019	38.91	39.06	38.68	38.68
4815	AMEX	IJH	Thu, Jul 18, 2019	38.66	38.89	38.58	38.82
4814	AMEX	IJH	Wed, Jul 17, 2019	38.95	38.97	38.64	38.67
4813	AMEX	IJH	Tue, Jul 16, 2019	38.92	39.11	38.78	38.97
4812	AMEX	IJH	Mon, Jul 15, 2019	39.24	39.24	38.88	38.96
4811	AMEX	IJH	Fri, Jul 12, 2019	38.81	39.21	38.78	39.16
4810	AMEX	IJH	Thu, Jul 11, 2019	38.92	38.92	38.59	38.76
4809	AMEX	IJH	Wed, Jul 10, 2019	39.06	39.11	38.76	38.85
4808	AMEX	IJH	Tue, Jul 9, 2019	38.70	38.89	38.66	38.87
4807	AMEX	IJH	Mon, Jul 8, 2019	39.09	39.15	38.80	38.86
4806	AMEX	IJH	Fri, Jul 5, 2019	39.01	39.24	38.78	39.24
4805	AMEX	IJH	Wed, Jul 3, 2019	38.96	39.21	38.90	39.21
4804	AMEX	IJH	Tue, Jul 2, 2019	38.97	38.99	38.71	38.85
4803	AMEX	IJH	Mon, Jul 1, 2019	39.34	39.40	38.79	38.96
4802	AMEX	IJH	Fri, Jun 28, 2019	38.46	38.90	38.45	38.85
4801	AMEX	IJH	Thu, Jun 27, 2019	38.00	38.39	38.00	38.36
4800	AMEX	IJH	Wed, Jun 26, 2019	38.08	38.17	37.87	37.87
4799	AMEX	IJH	Tue, Jun 25, 2019	38.22	38.24	37.91	37.94
4798	AMEX	IJH	Mon, Jun 24, 2019	38.58	38.58	38.15	38.16
4797	AMEX	IJH	Fri, Jun 21, 2019	38.66	38.69	38.35	38.45
4796	AMEX	IJH	Thu, Jun 20, 2019	38.85	38.85	38.43	38.68
4795	AMEX	IJH	Wed, Jun 19, 2019	38.35	38.49	38.26	38.45
4794	AMEX	IJH	Tue, Jun 18, 2019	38.10	38.59	38.09	38.34
4793	AMEX	IJH	Mon, Jun 17, 2019	37.97	38.07	37.85	37.91
4792	AMEX	IJH	Fri, Jun 14, 2019	38.29	38.29	38.03	37.90
4791	AMEX	IJH	Thu, Jun 13, 2019	38.28	38.39	38.12	38.33
4790	AMEX	IJH	Wed, Jun 12, 2019	38.12	38.15	37.94	38.09
4789	AMEX	IJH	Tue, Jun 11, 2019	38.39	38.50	38.00	38.12
4788	AMEX	IJH	Mon, Jun 10, 2019	38.06	38.34	38.02	38.08
4787	AMEX	IJH	Fri, Jun 7, 2019	37.83	38.05	37.75	37.88
4786	AMEX	IJH	Thu, Jun 6, 2019	37.56	37.77	37.35	37.69
4785	AMEX	IJH	Wed, Jun 5, 2019	37.57	37.61	37.11	37.53
4784	AMEX	IJH	Tue, Jun 4, 2019	36.83	37.42	36.79	37.40
4783	AMEX	IJH	Mon, Jun 3, 2019	36.28	36.64	36.25	36.47
4782	AMEX	IJH	Fri, May 31, 2019	36.20	36.40	36.06	36.23
4781	AMEX	IJH	Thu, May 30, 2019	36.77	36.98	36.42	36.60
4780	AMEX	IJH	Wed, May 29, 2019	36.70	36.76	36.42	36.66
4779	AMEX	IJH	Tue, May 28, 2019	37.33	37.42	36.88	36.89
4778	AMEX	IJH	Fri, May 24, 2019	37.29	37.40	37.13	37.29
4777	AMEX	IJH	Thu, May 23, 2019	37.37	37.38	36.89	37.08
4776	AMEX	IJH	Wed, May 22, 2019	37.86	37.92	37.62	37.71
4775	AMEX	IJH	Tue, May 21, 2019	37.74	38.07	37.72	38.01
4774	AMEX	IJH	Mon, May 20, 2019	37.55	37.74	37.42	37.52
4773	AMEX	IJH	Fri, May 17, 2019	37.96	38.29	37.77	37.81
4772	AMEX	IJH	Thu, May 16, 2019	38.11	38.47	38.09	38.23
4771	AMEX	IJH	Wed, May 15, 2019	37.67	38.08	37.55	38.00
4770	AMEX	IJH	Tue, May 14, 2019	37.62	38.07	37.55	37.90
4769	AMEX	IJH	Mon, May 13, 2019	37.98	38.02	37.39	37.53
4768	AMEX	IJH	Fri, May 10, 2019	38.38	38.76	37.94	38.66
4767	AMEX	IJH	Thu, May 9, 2019	38.33	38.61	38.00	38.53
4766	AMEX	IJH	Wed, May 8, 2019	38.70	38.94	38.57	38.64
4765	AMEX	IJH	Tue, May 7, 2019	39.17	39.26	38.50	38.75
4764	AMEX	IJH	Mon, May 6, 2019	38.99	39.62	38.96	39.54
4763	AMEX	IJH	Fri, May 3, 2019	39.23	39.62	39.21	39.60
4762	AMEX	IJH	Thu, May 2, 2019	38.91	39.15	38.66	39.04
4761	AMEX	IJH	Wed, May 1, 2019	39.48	39.48	38.93	38.94
4760	AMEX	IJH	Tue, Apr 30, 2019	39.46	39.46	39.04	39.38
4759	AMEX	IJH	Mon, Apr 29, 2019	39.48	39.57	39.39	39.45
4758	AMEX	IJH	Fri, Apr 26, 2019	39.11	39.47	39.03	39.43
4757	AMEX	IJH	Thu, Apr 25, 2019	39.38	39.38	38.85	39.05
4756	AMEX	IJH	Wed, Apr 24, 2019	39.43	39.66	39.42	39.51
4755	AMEX	IJH	Tue, Apr 23, 2019	38.97	39.46	38.96	39.39
4754	AMEX	IJH	Mon, Apr 22, 2019	38.96	39.00	38.76	38.90
4753	AMEX	IJH	Thu, Apr 18, 2019	38.98	39.09	38.79	39.02
4752	AMEX	IJH	Wed, Apr 17, 2019	39.39	39.40	38.84	38.95
4751	AMEX	IJH	Tue, Apr 16, 2019	39.34	39.38	39.13	39.23
4750	AMEX	IJH	Mon, Apr 15, 2019	39.31	39.35	39.12	39.21
4749	AMEX	IJH	Fri, Apr 12, 2019	39.21	39.34	39.05	39.27
4748	AMEX	IJH	Thu, Apr 11, 2019	38.92	39.02	38.82	38.97
4747	AMEX	IJH	Wed, Apr 10, 2019	38.58	38.90	38.56	38.85
4746	AMEX	IJH	Tue, Apr 9, 2019	38.79	38.79	38.43	38.51
4745	AMEX	IJH	Mon, Apr 8, 2019	38.84	38.95	38.71	38.94
4744	AMEX	IJH	Fri, Apr 5, 2019	38.73	38.95	38.69	38.94
4743	AMEX	IJH	Thu, Apr 4, 2019	38.51	38.67	38.42	38.64
4742	AMEX	IJH	Wed, Apr 3, 2019	38.52	38.63	38.34	38.44
4741	AMEX	IJH	Tue, Apr 2, 2019	38.41	38.41	38.09	38.25
4740	AMEX	IJH	Mon, Apr 1, 2019	38.16	38.41	38.09	38.39
4739	AMEX	IJH	Fri, Mar 29, 2019	38.00	38.06	37.76	37.88
4738	AMEX	IJH	Thu, Mar 28, 2019	37.53	37.77	37.37	37.75
4737	AMEX	IJH	Wed, Mar 27, 2019	37.47	37.60	37.10	37.43
4736	AMEX	IJH	Tue, Mar 26, 2019	37.36	37.62	37.19	37.46
4735	AMEX	IJH	Mon, Mar 25, 2019	36.99	37.29	36.76	37.08
4734	AMEX	IJH	Fri, Mar 22, 2019	37.89	37.93	37.00	37.01
4733	AMEX	IJH	Thu, Mar 21, 2019	37.47	38.21	37.47	38.10
4732	AMEX	IJH	Wed, Mar 20, 2019	37.89	37.99	37.41	37.59
4731	AMEX	IJH	Tue, Mar 19, 2019	38.39	38.42	37.96	37.90
4730	AMEX	IJH	Mon, Mar 18, 2019	38.04	38.32	38.00	38.25
4729	AMEX	IJH	Fri, Mar 15, 2019	37.94	38.22	37.87	37.95
4728	AMEX	IJH	Thu, Mar 14, 2019	37.98	37.99	37.78	37.91
4727	AMEX	IJH	Wed, Mar 13, 2019	37.95	38.12	37.92	37.96
4726	AMEX	IJH	Tue, Mar 12, 2019	37.79	37.90	37.68	37.81
4725	AMEX	IJH	Mon, Mar 11, 2019	37.36	37.76	37.32	37.75
4724	AMEX	IJH	Fri, Mar 8, 2019	37.10	37.27	37.06	37.25
4723	AMEX	IJH	Thu, Mar 7, 2019	37.64	37.65	37.25	37.34
4722	AMEX	IJH	Wed, Mar 6, 2019	38.19	38.19	37.66	37.66
4721	AMEX	IJH	Tue, Mar 5, 2019	38.37	38.37	38.16	38.18
4720	AMEX	IJH	Mon, Mar 4, 2019	38.64	38.66	38.01	38.34
4719	AMEX	IJH	Fri, Mar 1, 2019	38.50	38.65	38.25	38.53
4718	AMEX	IJH	Thu, Feb 28, 2019	38.34	38.42	38.18	38.23
4717	AMEX	IJH	Wed, Feb 27, 2019	38.26	38.45	38.17	38.39
4716	AMEX	IJH	Tue, Feb 26, 2019	38.64	38.69	38.33	38.35
4715	AMEX	IJH	Mon, Feb 25, 2019	38.86	38.95	38.61	38.68
4714	AMEX	IJH	Fri, Feb 22, 2019	38.48	38.71	38.44	38.67
4713	AMEX	IJH	Thu, Feb 21, 2019	38.46	38.47	38.23	38.38
4712	AMEX	IJH	Wed, Feb 20, 2019	38.36	38.58	38.31	38.50
4711	AMEX	IJH	Tue, Feb 19, 2019	38.15	38.44	38.11	38.35
4710	AMEX	IJH	Fri, Feb 15, 2019	38.03	38.30	37.84	38.29
4709	AMEX	IJH	Thu, Feb 14, 2019	37.66	38.00	37.61	37.84
4708	AMEX	IJH	Wed, Feb 13, 2019	37.76	37.93	37.65	37.86
4707	AMEX	IJH	Tue, Feb 12, 2019	37.48	37.73	37.46	37.66
4706	AMEX	IJH	Mon, Feb 11, 2019	37.14	37.29	37.03	37.28
4705	AMEX	IJH	Fri, Feb 8, 2019	36.90	37.11	36.74	37.04
4704	AMEX	IJH	Thu, Feb 7, 2019	37.05	37.18	36.75	37.07
4703	AMEX	IJH	Wed, Feb 6, 2019	37.24	37.33	37.11	37.25
4702	AMEX	IJH	Tue, Feb 5, 2019	37.16	37.32	37.07	37.26
4701	AMEX	IJH	Mon, Feb 4, 2019	36.82	37.13	36.66	37.13
4700	AMEX	IJH	Fri, Feb 1, 2019	36.74	36.85	36.58	36.75
4699	AMEX	IJH	Thu, Jan 31, 2019	36.47	36.72	36.37	36.63
4698	AMEX	IJH	Wed, Jan 30, 2019	36.40	36.67	36.12	36.50
4697	AMEX	IJH	Tue, Jan 29, 2019	36.33	36.41	36.19	36.29
4696	AMEX	IJH	Mon, Jan 28, 2019	36.04	36.32	35.98	36.29
4695	AMEX	IJH	Fri, Jan 25, 2019	36.24	36.41	36.20	36.33
4694	AMEX	IJH	Thu, Jan 24, 2019	35.67	36.03	35.67	35.94
4693	AMEX	IJH	Wed, Jan 23, 2019	35.90	36.02	35.39	35.70
4692	AMEX	IJH	Tue, Jan 22, 2019	36.11	36.15	35.56	35.76
4691	AMEX	IJH	Fri, Jan 18, 2019	36.02	36.39	35.94	36.29
4690	AMEX	IJH	Thu, Jan 17, 2019	35.35	35.97	35.35	35.83
4689	AMEX	IJH	Wed, Jan 16, 2019	35.25	35.58	35.25	35.46
4688	AMEX	IJH	Tue, Jan 15, 2019	35.07	35.26	34.98	35.22
4687	AMEX	IJH	Mon, Jan 14, 2019	34.95	35.19	34.90	35.00
4686	AMEX	IJH	Fri, Jan 11, 2019	35.03	35.27	34.93	35.21
4685	AMEX	IJH	Thu, Jan 10, 2019	34.71	35.19	34.64	35.18
4684	AMEX	IJH	Wed, Jan 9, 2019	34.74	35.01	34.62	34.92
4683	AMEX	IJH	Tue, Jan 8, 2019	34.33	34.59	34.09	34.58
4682	AMEX	IJH	Mon, Jan 7, 2019	33.65	34.26	33.51	34.01
4681	AMEX	IJH	Fri, Jan 4, 2019	33.00	33.76	32.96	33.64
4680	AMEX	IJH	Thu, Jan 3, 2019	32.95	33.12	32.42	32.57
4679	AMEX	IJH	Wed, Jan 2, 2019	32.77	33.27	32.56	33.10
4678	AMEX	IJH	Mon, Dec 31, 2018	33.04	33.21	32.71	33.21
4677	AMEX	IJH	Fri, Dec 28, 2018	32.98	33.29	32.66	32.86
4676	AMEX	IJH	Thu, Dec 27, 2018	32.26	32.89	31.78	32.89
4675	AMEX	IJH	Wed, Dec 26, 2018	31.41	32.72	31.23	32.70
4674	AMEX	IJH	Mon, Dec 24, 2018	31.94	32.04	31.27	31.30
4673	AMEX	IJH	Fri, Dec 21, 2018	32.94	33.23	32.06	32.14
4672	AMEX	IJH	Thu, Dec 20, 2018	33.08	33.35	32.43	32.82
4671	AMEX	IJH	Wed, Dec 19, 2018	33.82	34.27	33.06	33.22
4670	AMEX	IJH	Tue, Dec 18, 2018	34.05	34.30	33.69	33.81
4669	AMEX	IJH	Mon, Dec 17, 2018	34.47	34.65	33.65	33.82
4668	AMEX	IJH	Fri, Dec 14, 2018	34.89	35.18	34.56	34.58
4667	AMEX	IJH	Thu, Dec 13, 2018	35.64	35.74	35.14	35.16
4666	AMEX	IJH	Wed, Dec 12, 2018	35.68	35.99	35.52	35.53
4665	AMEX	IJH	Tue, Dec 11, 2018	35.81	35.97	35.11	35.25
4664	AMEX	IJH	Mon, Dec 10, 2018	35.57	35.68	34.88	35.36
4663	AMEX	IJH	Fri, Dec 7, 2018	36.33	36.58	35.41	35.59
4662	AMEX	IJH	Thu, Dec 6, 2018	36.00	36.35	35.41	36.33
4661	AMEX	IJH	Tue, Dec 4, 2018	37.82	37.86	36.48	36.53
4660	AMEX	IJH	Mon, Dec 3, 2018	38.07	38.08	37.49	37.89
4659	AMEX	IJH	Fri, Nov 30, 2018	37.26	37.62	37.20	37.56
4658	AMEX	IJH	Thu, Nov 29, 2018	37.22	37.56	36.99	37.31
4657	AMEX	IJH	Wed, Nov 28, 2018	36.74	37.35	36.42	37.35
4656	AMEX	IJH	Tue, Nov 27, 2018	36.76	36.86	36.51	36.62
4655	AMEX	IJH	Mon, Nov 26, 2018	36.73	37.02	36.69	36.92
4654	AMEX	IJH	Fri, Nov 23, 2018	36.25	36.74	36.21	36.45
4653	AMEX	IJH	Wed, Nov 21, 2018	36.25	36.82	36.25	36.50
4652	AMEX	IJH	Tue, Nov 20, 2018	36.31	36.55	35.96	36.11
4651	AMEX	IJH	Mon, Nov 19, 2018	37.18	37.32	36.61	36.74
4650	AMEX	IJH	Fri, Nov 16, 2018	37.05	37.35	36.96	37.24
4649	AMEX	IJH	Thu, Nov 15, 2018	36.59	37.28	36.43	37.21
4648	AMEX	IJH	Wed, Nov 14, 2018	37.31	37.41	36.52	36.78
4647	AMEX	IJH	Tue, Nov 13, 2018	37.10	37.46	36.90	36.99
4646	AMEX	IJH	Mon, Nov 12, 2018	37.54	37.60	36.92	36.98
4645	AMEX	IJH	Fri, Nov 9, 2018	37.78	37.83	37.33	37.57
4644	AMEX	IJH	Thu, Nov 8, 2018	38.03	38.18	37.83	37.98
4643	AMEX	IJH	Wed, Nov 7, 2018	37.80	38.16	37.58	38.13
4642	AMEX	IJH	Tue, Nov 6, 2018	37.30	37.59	37.27	37.55
4641	AMEX	IJH	Mon, Nov 5, 2018	37.20	37.47	37.08	37.34
4640	AMEX	IJH	Fri, Nov 2, 2018	37.33	37.42	36.83	37.17
4639	AMEX	IJH	Thu, Nov 1, 2018	36.57	37.17	36.49	37.13
4638	AMEX	IJH	Wed, Oct 31, 2018	36.60	36.73	36.38	36.41
4637	AMEX	IJH	Tue, Oct 30, 2018	35.69	36.32	35.62	36.29
4636	AMEX	IJH	Mon, Oct 29, 2018	36.22	36.55	35.27	35.65
4635	AMEX	IJH	Fri, Oct 26, 2018	35.85	36.21	35.26	35.80
4634	AMEX	IJH	Thu, Oct 25, 2018	35.87	36.39	35.76	36.19
4633	AMEX	IJH	Wed, Oct 24, 2018	36.77	36.86	35.65	35.66
4632	AMEX	IJH	Tue, Oct 23, 2018	36.64	37.03	36.16	36.79
4631	AMEX	IJH	Mon, Oct 22, 2018	37.44	37.48	37.12	37.15
4630	AMEX	IJH	Fri, Oct 19, 2018	37.68	37.84	37.24	37.34
4629	AMEX	IJH	Thu, Oct 18, 2018	38.04	38.12	37.46	37.59
4628	AMEX	IJH	Wed, Oct 17, 2018	38.20	38.25	37.72	38.16
4627	AMEX	IJH	Tue, Oct 16, 2018	37.69	38.27	37.42	38.25
4626	AMEX	IJH	Mon, Oct 15, 2018	37.26	37.72	37.21	37.46
4625	AMEX	IJH	Fri, Oct 12, 2018	37.72	37.74	36.79	37.29
4624	AMEX	IJH	Thu, Oct 11, 2018	37.82	38.03	37.19	37.21
4623	AMEX	IJH	Wed, Oct 10, 2018	38.95	38.97	37.96	38.00
4622	AMEX	IJH	Tue, Oct 9, 2018	39.12	39.28	38.99	39.01
4621	AMEX	IJH	Mon, Oct 8, 2018	39.13	39.31	38.95	39.23
4620	AMEX	IJH	Fri, Oct 5, 2018	39.54	39.61	39.00	39.23
4619	AMEX	IJH	Thu, Oct 4, 2018	39.85	39.86	39.37	39.52
4618	AMEX	IJH	Wed, Oct 3, 2018	39.96	40.14	39.81	39.95
4617	AMEX	IJH	Tue, Oct 2, 2018	39.98	40.07	39.74	39.79
4616	AMEX	IJH	Mon, Oct 1, 2018	40.45	40.45	39.86	39.95
4615	AMEX	IJH	Fri, Sep 28, 2018	40.04	40.38	40.04	40.26
4614	AMEX	IJH	Thu, Sep 27, 2018	40.17	40.31	40.06	40.14
4613	AMEX	IJH	Wed, Sep 26, 2018	40.51	40.52	40.08	40.11
4612	AMEX	IJH	Tue, Sep 25, 2018	40.75	40.76	40.61	40.48
4611	AMEX	IJH	Mon, Sep 24, 2018	40.81	40.84	40.47	40.67
4610	AMEX	IJH	Fri, Sep 21, 2018	41.01	41.09	40.80	40.82
4609	AMEX	IJH	Thu, Sep 20, 2018	40.80	40.96	40.71	40.93
4608	AMEX	IJH	Wed, Sep 19, 2018	40.76	40.96	40.56	40.63
4607	AMEX	IJH	Tue, Sep 18, 2018	40.65	40.84	40.53	40.76
4606	AMEX	IJH	Mon, Sep 17, 2018	40.97	41.00	40.56	40.59
4605	AMEX	IJH	Fri, Sep 14, 2018	40.84	41.05	40.79	40.97
4604	AMEX	IJH	Thu, Sep 13, 2018	40.86	40.92	40.71	40.82
4603	AMEX	IJH	Wed, Sep 12, 2018	40.68	40.78	40.45	40.73
4602	AMEX	IJH	Tue, Sep 11, 2018	40.56	40.79	40.47	40.70
4601	AMEX	IJH	Mon, Sep 10, 2018	40.70	40.79	40.58	40.64
4600	AMEX	IJH	Fri, Sep 7, 2018	40.52	40.76	40.42	40.55
4599	AMEX	IJH	Thu, Sep 6, 2018	40.82	40.92	40.55	40.64
4598	AMEX	IJH	Wed, Sep 5, 2018	40.75	40.82	40.45	40.77
4597	AMEX	IJH	Tue, Sep 4, 2018	40.84	40.96	40.58	40.79
4596	AMEX	IJH	Fri, Aug 31, 2018	40.69	40.93	40.67	40.87
4595	AMEX	IJH	Thu, Aug 30, 2018	40.90	40.96	40.72	40.78
4594	AMEX	IJH	Wed, Aug 29, 2018	40.90	41.04	40.72	41.00
4593	AMEX	IJH	Tue, Aug 28, 2018	40.93	40.99	40.69	40.86
4592	AMEX	IJH	Mon, Aug 27, 2018	40.82	41.05	40.80	40.86
4591	AMEX	IJH	Fri, Aug 24, 2018	40.63	40.73	40.57	40.67
4590	AMEX	IJH	Thu, Aug 23, 2018	40.66	40.69	40.43	40.51
4589	AMEX	IJH	Wed, Aug 22, 2018	40.66	40.75	40.58	40.65
4588	AMEX	IJH	Tue, Aug 21, 2018	40.41	40.76	40.40	40.66
4587	AMEX	IJH	Mon, Aug 20, 2018	40.28	40.41	40.17	40.34
4586	AMEX	IJH	Fri, Aug 17, 2018	39.94	40.22	39.85	40.18
4585	AMEX	IJH	Thu, Aug 16, 2018	39.83	40.18	39.80	39.98
4584	AMEX	IJH	Wed, Aug 15, 2018	39.87	39.87	39.36	39.66
4583	AMEX	IJH	Tue, Aug 14, 2018	39.77	40.14	39.76	40.03
4582	AMEX	IJH	Mon, Aug 13, 2018	39.87	40.00	39.54	39.66
4581	AMEX	IJH	Fri, Aug 10, 2018	39.89	40.10	39.80	39.87
4580	AMEX	IJH	Thu, Aug 9, 2018	40.18	40.31	40.08	40.10
4579	AMEX	IJH	Wed, Aug 8, 2018	40.23	40.23	39.99	40.14
4578	AMEX	IJH	Tue, Aug 7, 2018	40.23	40.41	40.23	40.24
4577	AMEX	IJH	Mon, Aug 6, 2018	39.98	40.18	39.90	40.14
4576	AMEX	IJH	Fri, Aug 3, 2018	39.87	40.02	39.76	39.95
4575	AMEX	IJH	Thu, Aug 2, 2018	39.33	39.88	39.31	39.83
4574	AMEX	IJH	Wed, Aug 1, 2018	39.59	39.64	39.27	39.51
4573	AMEX	IJH	Tue, Jul 31, 2018	39.36	39.75	39.32	39.62
4572	AMEX	IJH	Mon, Jul 30, 2018	39.46	39.59	39.25	39.27
4571	AMEX	IJH	Fri, Jul 27, 2018	39.92	39.95	39.30	39.44
4570	AMEX	IJH	Thu, Jul 26, 2018	39.72	40.02	39.67	39.89
4569	AMEX	IJH	Wed, Jul 25, 2018	39.59	39.72	39.40	39.71
4568	AMEX	IJH	Tue, Jul 24, 2018	40.06	40.06	39.45	39.59
4567	AMEX	IJH	Mon, Jul 23, 2018	39.88	39.97	39.73	39.89
4566	AMEX	IJH	Fri, Jul 20, 2018	40.03	40.07	39.86	39.88
4565	AMEX	IJH	Thu, Jul 19, 2018	39.89	40.19	39.76	40.13
4564	AMEX	IJH	Wed, Jul 18, 2018	39.80	39.97	39.67	39.96
4563	AMEX	IJH	Tue, Jul 17, 2018	39.60	39.88	39.57	39.82
4562	AMEX	IJH	Mon, Jul 16, 2018	39.89	39.93	39.54	39.64
4561	AMEX	IJH	Fri, Jul 13, 2018	39.85	40.06	39.83	39.85
4560	AMEX	IJH	Thu, Jul 12, 2018	39.98	39.98	39.64	39.86
4559	AMEX	IJH	Wed, Jul 11, 2018	39.88	40.01	39.70	39.74
4558	AMEX	IJH	Tue, Jul 10, 2018	40.20	40.24	39.93	40.09
4557	AMEX	IJH	Mon, Jul 9, 2018	39.89	40.10	39.83	40.10
4556	AMEX	IJH	Fri, Jul 6, 2018	39.40	39.78	39.32	39.70
4555	AMEX	IJH	Thu, Jul 5, 2018	39.27	39.42	39.03	39.42
4554	AMEX	IJH	Tue, Jul 3, 2018	39.11	39.32	39.01	39.07
4553	AMEX	IJH	Mon, Jul 2, 2018	38.73	38.99	38.63	38.97
4552	AMEX	IJH	Fri, Jun 29, 2018	39.06	39.28	38.94	38.96
4551	AMEX	IJH	Thu, Jun 28, 2018	38.73	38.99	38.55	38.91
4550	AMEX	IJH	Wed, Jun 27, 2018	39.24	39.41	38.73	38.74
4549	AMEX	IJH	Tue, Jun 26, 2018	39.16	39.31	39.00	39.17
4548	AMEX	IJH	Mon, Jun 25, 2018	39.76	39.76	39.11	39.10
4547	AMEX	IJH	Fri, Jun 22, 2018	40.05	40.10	39.84	39.85
4546	AMEX	IJH	Thu, Jun 21, 2018	40.10	40.12	39.71	39.82
4545	AMEX	IJH	Wed, Jun 20, 2018	40.04	40.15	39.89	40.10
4544	AMEX	IJH	Tue, Jun 19, 2018	39.68	39.92	39.45	39.90
4543	AMEX	IJH	Mon, Jun 18, 2018	39.71	40.02	39.68	39.96
4542	AMEX	IJH	Fri, Jun 15, 2018	39.84	39.97	39.63	39.89
4541	AMEX	IJH	Thu, Jun 14, 2018	40.02	40.03	39.75	39.98
4540	AMEX	IJH	Wed, Jun 13, 2018	40.20	40.20	39.87	39.89
4539	AMEX	IJH	Tue, Jun 12, 2018	40.13	40.23	40.00	40.13
4538	AMEX	IJH	Mon, Jun 11, 2018	40.11	40.19	40.03	40.07
4537	AMEX	IJH	Fri, Jun 8, 2018	39.83	40.07	39.76	40.06
4536	AMEX	IJH	Thu, Jun 7, 2018	39.93	39.99	39.68	39.85
4535	AMEX	IJH	Wed, Jun 6, 2018	39.55	39.83	39.48	39.83
4534	AMEX	IJH	Tue, Jun 5, 2018	39.36	39.54	39.31	39.50
4533	AMEX	IJH	Mon, Jun 4, 2018	39.28	39.40	39.16	39.40
4532	AMEX	IJH	Fri, Jun 1, 2018	39.20	39.29	39.14	39.18
4531	AMEX	IJH	Thu, May 31, 2018	39.38	39.45	38.91	38.95
4530	AMEX	IJH	Wed, May 30, 2018	39.01	39.51	38.98	39.39
4529	AMEX	IJH	Tue, May 29, 2018	38.72	39.01	38.55	38.79
4528	AMEX	IJH	Fri, May 25, 2018	38.97	39.06	38.86	38.94
4527	AMEX	IJH	Thu, May 24, 2018	38.97	39.09	38.72	39.05
4526	AMEX	IJH	Wed, May 23, 2018	38.86	39.02	38.81	39.02
4525	AMEX	IJH	Tue, May 22, 2018	39.30	39.35	38.96	38.98
4524	AMEX	IJH	Mon, May 21, 2018	39.07	39.28	39.05	39.25
4523	AMEX	IJH	Fri, May 18, 2018	38.98	39.00	38.87	38.88
4522	AMEX	IJH	Thu, May 17, 2018	38.87	39.10	38.83	38.96
4521	AMEX	IJH	Wed, May 16, 2018	38.66	39.00	38.65	38.88
4520	AMEX	IJH	Tue, May 15, 2018	38.57	38.70	38.43	38.60
4519	AMEX	IJH	Mon, May 14, 2018	38.86	38.94	38.64	38.72
4518	AMEX	IJH	Fri, May 11, 2018	38.79	38.89	38.65	38.76
4517	AMEX	IJH	Thu, May 10, 2018	38.55	38.84	38.52	38.73
4516	AMEX	IJH	Wed, May 9, 2018	38.33	38.55	38.20	38.44
4515	AMEX	IJH	Tue, May 8, 2018	38.10	38.28	38.05	38.24
4514	AMEX	IJH	Mon, May 7, 2018	38.05	38.31	37.99	38.12
4513	AMEX	IJH	Fri, May 4, 2018	37.32	38.07	37.20	37.91
4512	AMEX	IJH	Thu, May 3, 2018	37.34	37.54	36.98	37.41
4511	AMEX	IJH	Wed, May 2, 2018	37.51	37.78	37.44	37.47
4510	AMEX	IJH	Tue, May 1, 2018	37.33	37.59	37.04	37.54
4509	AMEX	IJH	Mon, Apr 30, 2018	37.92	38.01	37.39	37.39
4508	AMEX	IJH	Fri, Apr 27, 2018	37.82	37.91	37.60	37.79
4507	AMEX	IJH	Thu, Apr 26, 2018	37.79	37.98	37.64	37.86
4506	AMEX	IJH	Wed, Apr 25, 2018	37.65	37.87	37.38	37.71
4505	AMEX	IJH	Tue, Apr 24, 2018	38.11	38.27	37.40	37.69
4504	AMEX	IJH	Mon, Apr 23, 2018	38.03	38.19	37.80	37.96
4503	AMEX	IJH	Fri, Apr 20, 2018	38.17	38.23	37.87	37.97
4502	AMEX	IJH	Thu, Apr 19, 2018	38.33	38.40	38.04	38.21
4501	AMEX	IJH	Wed, Apr 18, 2018	38.40	38.60	38.34	38.40
4500	AMEX	IJH	Tue, Apr 17, 2018	38.23	38.39	38.10	38.29
4499	AMEX	IJH	Mon, Apr 16, 2018	37.83	38.09	37.70	38.00
4498	AMEX	IJH	Fri, Apr 13, 2018	37.91	37.91	37.48	37.61
4497	AMEX	IJH	Thu, Apr 12, 2018	37.71	37.88	37.62	37.73
4496	AMEX	IJH	Wed, Apr 11, 2018	37.46	37.74	37.39	37.57
4495	AMEX	IJH	Tue, Apr 10, 2018	37.49	37.76	37.34	37.62
4494	AMEX	IJH	Mon, Apr 9, 2018	37.22	37.53	37.00	37.02
4493	AMEX	IJH	Fri, Apr 6, 2018	37.51	37.71	36.72	37.00
4492	AMEX	IJH	Thu, Apr 5, 2018	37.67	37.85	37.50	37.75
4491	AMEX	IJH	Wed, Apr 4, 2018	36.67	37.53	36.58	37.47
4490	AMEX	IJH	Tue, Apr 3, 2018	36.86	37.27	36.67	37.14
4489	AMEX	IJH	Mon, Apr 2, 2018	37.41	37.50	36.34	36.63
4488	AMEX	IJH	Thu, Mar 29, 2018	37.18	37.70	37.15	37.51
4487	AMEX	IJH	Wed, Mar 28, 2018	37.04	37.20	36.78	37.00
4486	AMEX	IJH	Tue, Mar 27, 2018	37.63	37.63	36.78	36.93
4485	AMEX	IJH	Mon, Mar 26, 2018	37.19	37.52	36.83	37.51
4484	AMEX	IJH	Fri, Mar 23, 2018	37.45	37.60	36.67	36.69
4483	AMEX	IJH	Thu, Mar 22, 2018	38.10	38.24	37.42	37.44
4482	AMEX	IJH	Wed, Mar 21, 2018	38.46	38.81	38.43	38.39
4481	AMEX	IJH	Tue, Mar 20, 2018	38.49	38.59	38.33	38.42
4480	AMEX	IJH	Mon, Mar 19, 2018	38.61	38.62	38.07	38.39
4479	AMEX	IJH	Fri, Mar 16, 2018	38.57	38.85	38.52	38.74
4478	AMEX	IJH	Thu, Mar 15, 2018	38.70	38.73	38.41	38.50
4477	AMEX	IJH	Wed, Mar 14, 2018	39.00	39.04	38.56	38.64
4476	AMEX	IJH	Tue, Mar 13, 2018	39.23	39.26	38.76	38.84
4475	AMEX	IJH	Mon, Mar 12, 2018	39.07	39.18	38.94	39.06
4474	AMEX	IJH	Fri, Mar 9, 2018	38.60	39.03	38.55	39.02
4473	AMEX	IJH	Thu, Mar 8, 2018	38.52	38.57	38.15	38.39
4472	AMEX	IJH	Wed, Mar 7, 2018	38.09	38.52	38.05	38.46
4471	AMEX	IJH	Tue, Mar 6, 2018	38.14	38.37	37.86	38.36
4470	AMEX	IJH	Mon, Mar 5, 2018	37.44	38.07	37.39	37.96
4469	AMEX	IJH	Fri, Mar 2, 2018	36.89	37.65	36.81	37.57
4468	AMEX	IJH	Thu, Mar 1, 2018	37.29	37.61	36.88	37.18
4467	AMEX	IJH	Wed, Feb 28, 2018	37.88	37.95	37.29	37.29
4466	AMEX	IJH	Tue, Feb 27, 2018	38.31	38.44	37.74	37.75
4465	AMEX	IJH	Mon, Feb 26, 2018	38.20	38.32	37.93	38.29
4464	AMEX	IJH	Fri, Feb 23, 2018	37.82	38.09	37.69	38.08
4463	AMEX	IJH	Thu, Feb 22, 2018	37.82	38.01	37.56	37.61
4462	AMEX	IJH	Wed, Feb 21, 2018	37.82	38.26	37.66	37.66
4461	AMEX	IJH	Tue, Feb 20, 2018	37.90	38.10	37.64	37.74
4460	AMEX	IJH	Fri, Feb 16, 2018	37.84	38.20	37.81	38.01
4459	AMEX	IJH	Thu, Feb 15, 2018	37.77	37.93	37.41	37.93
4458	AMEX	IJH	Wed, Feb 14, 2018	36.62	37.59	36.59	37.54
4457	AMEX	IJH	Tue, Feb 13, 2018	36.56	36.89	36.40	36.84
4456	AMEX	IJH	Mon, Feb 12, 2018	36.50	36.94	36.22	36.74
4455	AMEX	IJH	Fri, Feb 9, 2018	36.34	36.61	35.33	36.40
4454	AMEX	IJH	Thu, Feb 8, 2018	37.25	37.26	35.97	35.98
4453	AMEX	IJH	Wed, Feb 7, 2018	37.17	37.54	36.97	37.22
4452	AMEX	IJH	Tue, Feb 6, 2018	36.18	37.40	35.83	37.23
4451	AMEX	IJH	Mon, Feb 5, 2018	37.98	38.27	36.85	36.89
4450	AMEX	IJH	Fri, Feb 2, 2018	38.85	38.89	38.27	38.30
4449	AMEX	IJH	Thu, Feb 1, 2018	38.96	39.17	38.87	39.08
4448	AMEX	IJH	Wed, Jan 31, 2018	39.26	39.40	38.87	39.01
4447	AMEX	IJH	Tue, Jan 30, 2018	39.27	39.33	39.03	39.10
4446	AMEX	IJH	Mon, Jan 29, 2018	39.74	39.81	39.51	39.52
4445	AMEX	IJH	Fri, Jan 26, 2018	39.75	39.84	39.52	39.84
4444	AMEX	IJH	Thu, Jan 25, 2018	39.83	39.87	39.51	39.67
4443	AMEX	IJH	Wed, Jan 24, 2018	39.91	39.98	39.54	39.70
4442	AMEX	IJH	Tue, Jan 23, 2018	39.73	39.86	39.60	39.81
4441	AMEX	IJH	Mon, Jan 22, 2018	39.57	39.73	39.48	39.72
4440	AMEX	IJH	Fri, Jan 19, 2018	39.15	39.53	39.15	39.53
4439	AMEX	IJH	Thu, Jan 18, 2018	39.21	39.26	39.07	39.10
4438	AMEX	IJH	Wed, Jan 17, 2018	39.11	39.35	39.02	39.26
4437	AMEX	IJH	Tue, Jan 16, 2018	39.39	39.48	38.90	38.97
4436	AMEX	IJH	Fri, Jan 12, 2018	39.18	39.29	39.11	39.26
4435	AMEX	IJH	Thu, Jan 11, 2018	38.65	39.16	38.65	39.15
4434	AMEX	IJH	Wed, Jan 10, 2018	38.70	38.72	38.51	38.60
4433	AMEX	IJH	Tue, Jan 9, 2018	38.90	38.96	38.78	38.78
4432	AMEX	IJH	Mon, Jan 8, 2018	38.64	38.88	38.51	38.84
4431	AMEX	IJH	Fri, Jan 5, 2018	38.61	38.67	38.50	38.64
4430	AMEX	IJH	Thu, Jan 4, 2018	38.55	38.65	38.49	38.49
4429	AMEX	IJH	Wed, Jan 3, 2018	38.32	38.45	38.26	38.38
4428	AMEX	IJH	Tue, Jan 2, 2018	38.10	38.31	38.01	38.31
4427	AMEX	IJH	Fri, Dec 29, 2017	38.27	38.27	37.93	37.96
4426	AMEX	IJH	Thu, Dec 28, 2017	38.06	38.16	37.96	38.15
4425	AMEX	IJH	Wed, Dec 27, 2017	38.04	38.15	37.98	38.02
4424	AMEX	IJH	Tue, Dec 26, 2017	38.01	38.09	37.98	38.03
4423	AMEX	IJH	Fri, Dec 22, 2017	38.01	38.03	37.91	38.01
4422	AMEX	IJH	Thu, Dec 21, 2017	38.02	38.10	37.91	38.01
4421	AMEX	IJH	Wed, Dec 20, 2017	37.99	38.02	37.78	37.92
4420	AMEX	IJH	Tue, Dec 19, 2017	38.05	38.10	37.83	37.85
4419	AMEX	IJH	Mon, Dec 18, 2017	37.97	38.18	37.95	38.02
4418	AMEX	IJH	Fri, Dec 15, 2017	37.56	37.95	37.50	37.73
4417	AMEX	IJH	Thu, Dec 14, 2017	37.69	37.74	37.33	37.36
4416	AMEX	IJH	Wed, Dec 13, 2017	37.67	37.88	37.65	37.68
4415	AMEX	IJH	Tue, Dec 12, 2017	37.82	37.82	37.65	37.66
4414	AMEX	IJH	Mon, Dec 11, 2017	37.83	37.87	37.70	37.75
4413	AMEX	IJH	Fri, Dec 8, 2017	37.80	37.90	37.67	37.80
4412	AMEX	IJH	Thu, Dec 7, 2017	37.40	37.74	37.35	37.66
4411	AMEX	IJH	Wed, Dec 6, 2017	37.52	37.58	37.39	37.40
4410	AMEX	IJH	Tue, Dec 5, 2017	37.91	37.93	37.54	37.55
4409	AMEX	IJH	Mon, Dec 4, 2017	38.19	38.31	37.84	37.73
4408	AMEX	IJH	Fri, Dec 1, 2017	37.99	37.99	37.06	37.87
4407	AMEX	IJH	Thu, Nov 30, 2017	37.89	38.11	37.81	37.96
4406	AMEX	IJH	Wed, Nov 29, 2017	37.63	37.85	37.61	37.73
4405	AMEX	IJH	Tue, Nov 28, 2017	37.17	37.58	37.15	37.57
4404	AMEX	IJH	Mon, Nov 27, 2017	37.19	37.21	37.06	37.06
4403	AMEX	IJH	Fri, Nov 24, 2017	37.22	37.22	37.11	37.12
4402	AMEX	IJH	Wed, Nov 22, 2017	37.18	37.24	37.10	37.11
4401	AMEX	IJH	Tue, Nov 21, 2017	37.05	37.15	37.02	37.13
4400	AMEX	IJH	Mon, Nov 20, 2017	36.81	36.90	36.74	36.89
4399	AMEX	IJH	Fri, Nov 17, 2017	36.56	36.82	36.55	36.76
4398	AMEX	IJH	Thu, Nov 16, 2017	36.44	36.76	36.42	36.66
4397	AMEX	IJH	Wed, Nov 15, 2017	36.29	36.42	36.05	36.31
4396	AMEX	IJH	Tue, Nov 14, 2017	36.39	36.51	36.37	36.47
4395	AMEX	IJH	Mon, Nov 13, 2017	36.33	36.53	36.24	36.52
4394	AMEX	IJH	Fri, Nov 10, 2017	36.43	36.50	36.36	36.44
4393	AMEX	IJH	Thu, Nov 9, 2017	36.43	36.60	36.20	36.44
4392	AMEX	IJH	Wed, Nov 8, 2017	36.50	36.66	36.40	36.63
4391	AMEX	IJH	Tue, Nov 7, 2017	36.79	36.81	36.40	36.53
4390	AMEX	IJH	Mon, Nov 6, 2017	36.64	36.83	36.64	36.77
4389	AMEX	IJH	Fri, Nov 3, 2017	36.51	36.64	36.46	36.63
4388	AMEX	IJH	Thu, Nov 2, 2017	36.47	36.67	36.43	36.52
4387	AMEX	IJH	Wed, Nov 1, 2017	36.81	36.82	36.38	36.51
4386	AMEX	IJH	Tue, Oct 31, 2017	36.50	36.67	36.45	36.59
4385	AMEX	IJH	Mon, Oct 30, 2017	36.60	36.64	36.33	36.41
4384	AMEX	IJH	Fri, Oct 27, 2017	36.47	36.68	36.36	36.67
4383	AMEX	IJH	Thu, Oct 26, 2017	36.40	36.53	36.34	36.49
4382	AMEX	IJH	Wed, Oct 25, 2017	36.47	36.47	36.06	36.31
4381	AMEX	IJH	Tue, Oct 24, 2017	36.48	36.60	36.47	36.54
4380	AMEX	IJH	Mon, Oct 23, 2017	36.64	36.64	36.39	36.40
4379	AMEX	IJH	Fri, Oct 20, 2017	36.57	36.60	36.50	36.59
4378	AMEX	IJH	Thu, Oct 19, 2017	36.18	36.38	36.07	36.38
4377	AMEX	IJH	Wed, Oct 18, 2017	36.31	36.42	36.25	36.34
4376	AMEX	IJH	Tue, Oct 17, 2017	36.27	36.34	36.19	36.22
4375	AMEX	IJH	Mon, Oct 16, 2017	36.35	36.41	36.25	36.28
4374	AMEX	IJH	Fri, Oct 13, 2017	36.35	36.43	36.26	36.28
4373	AMEX	IJH	Thu, Oct 12, 2017	36.22	36.34	36.16	36.30
4372	AMEX	IJH	Wed, Oct 11, 2017	36.27	36.32	36.21	36.28
4371	AMEX	IJH	Tue, Oct 10, 2017	36.28	36.38	36.19	36.26
4370	AMEX	IJH	Mon, Oct 9, 2017	36.29	36.36	36.10	36.15
4369	AMEX	IJH	Fri, Oct 6, 2017	36.20	36.29	36.16	36.27
4368	AMEX	IJH	Thu, Oct 5, 2017	36.24	36.36	36.19	36.29
4367	AMEX	IJH	Wed, Oct 4, 2017	36.17	36.24	36.09	36.18
4366	AMEX	IJH	Tue, Oct 3, 2017	36.14	36.21	36.03	36.20
4365	AMEX	IJH	Mon, Oct 2, 2017	35.80	36.12	35.79	36.12
4364	AMEX	IJH	Fri, Sep 29, 2017	35.75	35.87	35.72	35.78
4363	AMEX	IJH	Thu, Sep 28, 2017	35.64	35.76	35.52	35.76
4362	AMEX	IJH	Wed, Sep 27, 2017	35.51	35.72	35.30	35.68
4361	AMEX	IJH	Tue, Sep 26, 2017	35.32	35.43	35.32	35.35
4360	AMEX	IJH	Mon, Sep 25, 2017	35.35	35.47	35.27	35.31
4359	AMEX	IJH	Fri, Sep 22, 2017	35.22	35.39	35.21	35.36
4358	AMEX	IJH	Thu, Sep 21, 2017	35.35	35.35	35.23	35.26
4357	AMEX	IJH	Wed, Sep 20, 2017	35.24	35.34	35.21	35.33
4356	AMEX	IJH	Tue, Sep 19, 2017	35.27	35.30	35.21	35.21
4355	AMEX	IJH	Mon, Sep 18, 2017	35.14	35.27	35.14	35.22
4354	AMEX	IJH	Fri, Sep 15, 2017	34.90	35.08	34.90	35.05
4353	AMEX	IJH	Thu, Sep 14, 2017	34.91	34.99	34.83	34.94
4352	AMEX	IJH	Wed, Sep 13, 2017	34.96	35.03	34.92	34.95
4351	AMEX	IJH	Tue, Sep 12, 2017	34.84	35.01	34.81	34.99
4350	AMEX	IJH	Mon, Sep 11, 2017	34.58	34.81	34.58	34.76
4349	AMEX	IJH	Fri, Sep 8, 2017	34.19	34.41	34.12	34.34
4348	AMEX	IJH	Thu, Sep 7, 2017	34.40	34.41	34.13	34.24
4347	AMEX	IJH	Wed, Sep 6, 2017	34.43	34.47	34.29	34.36
4346	AMEX	IJH	Tue, Sep 5, 2017	34.73	34.79	34.19	34.32
4345	AMEX	IJH	Fri, Sep 1, 2017	34.65	34.76	34.62	34.70
4344	AMEX	IJH	Thu, Aug 31, 2017	34.42	34.59	34.38	34.56
4343	AMEX	IJH	Wed, Aug 30, 2017	34.06	34.32	34.00	34.29
4342	AMEX	IJH	Tue, Aug 29, 2017	33.89	34.12	33.87	34.08
4341	AMEX	IJH	Mon, Aug 28, 2017	34.19	34.22	34.00	34.10
4340	AMEX	IJH	Fri, Aug 25, 2017	34.07	34.22	34.05	34.13
4339	AMEX	IJH	Thu, Aug 24, 2017	34.12	34.14	33.96	33.96
4338	AMEX	IJH	Wed, Aug 23, 2017	33.89	34.10	33.85	33.99
4337	AMEX	IJH	Tue, Aug 22, 2017	33.85	34.11	33.81	34.07
4336	AMEX	IJH	Mon, Aug 21, 2017	33.72	33.82	33.65	33.77
4335	AMEX	IJH	Fri, Aug 18, 2017	33.73	33.94	33.66	33.77
4334	AMEX	IJH	Thu, Aug 17, 2017	34.34	34.44	33.83	33.83
4333	AMEX	IJH	Wed, Aug 16, 2017	34.43	34.57	34.39	34.43
4332	AMEX	IJH	Tue, Aug 15, 2017	34.57	34.57	34.34	34.35
4331	AMEX	IJH	Mon, Aug 14, 2017	34.34	34.60	34.29	34.53
4330	AMEX	IJH	Fri, Aug 11, 2017	34.02	34.18	33.95	34.14
4329	AMEX	IJH	Thu, Aug 10, 2017	34.50	34.51	34.06	34.06
4328	AMEX	IJH	Wed, Aug 9, 2017	34.70	34.72	34.50	34.62
4327	AMEX	IJH	Tue, Aug 8, 2017	34.94	35.16	34.80	34.85
4326	AMEX	IJH	Mon, Aug 7, 2017	35.00	35.04	34.85	34.93
4325	AMEX	IJH	Fri, Aug 4, 2017	34.91	34.98	34.84	34.93
4324	AMEX	IJH	Thu, Aug 3, 2017	34.96	34.99	34.77	34.83
4323	AMEX	IJH	Wed, Aug 2, 2017	35.12	35.17	34.81	34.94
4322	AMEX	IJH	Tue, Aug 1, 2017	35.24	35.26	35.07	35.19
4321	AMEX	IJH	Mon, Jul 31, 2017	35.22	35.26	35.01	35.10
4320	AMEX	IJH	Fri, Jul 28, 2017	35.25	35.28	35.06	35.14
4319	AMEX	IJH	Thu, Jul 27, 2017	35.47	35.50	35.14	35.32
4318	AMEX	IJH	Wed, Jul 26, 2017	35.75	35.76	35.41	35.43
4317	AMEX	IJH	Tue, Jul 25, 2017	35.63	35.81	35.54	35.75
4316	AMEX	IJH	Mon, Jul 24, 2017	35.36	35.46	35.29	35.43
4315	AMEX	IJH	Fri, Jul 21, 2017	35.45	35.48	35.25	35.36
4314	AMEX	IJH	Thu, Jul 20, 2017	35.53	35.54	35.40	35.46
4313	AMEX	IJH	Wed, Jul 19, 2017	35.19	35.51	35.17	35.49
4312	AMEX	IJH	Tue, Jul 18, 2017	35.18	35.20	35.01	35.14
4311	AMEX	IJH	Mon, Jul 17, 2017	35.19	35.31	35.08	35.24
4310	AMEX	IJH	Fri, Jul 14, 2017	35.05	35.31	35.05	35.18
4309	AMEX	IJH	Thu, Jul 13, 2017	35.04	35.08	34.87	35.06
4308	AMEX	IJH	Wed, Jul 12, 2017	34.97	35.22	34.95	35.02
4307	AMEX	IJH	Tue, Jul 11, 2017	34.75	34.84	34.54	34.79
4306	AMEX	IJH	Mon, Jul 10, 2017	34.76	34.89	34.69	34.75
4305	AMEX	IJH	Fri, Jul 7, 2017	34.56	34.85	34.50	34.82
4304	AMEX	IJH	Thu, Jul 6, 2017	34.77	34.82	34.44	34.47
4303	AMEX	IJH	Wed, Jul 5, 2017	34.97	35.03	34.80	34.91
4302	AMEX	IJH	Mon, Jul 3, 2017	34.93	35.15	34.92	35.02
4301	AMEX	IJH	Fri, Jun 30, 2017	34.84	34.95	34.74	34.79
4300	AMEX	IJH	Thu, Jun 29, 2017	35.02	35.06	34.47	34.76
4299	AMEX	IJH	Wed, Jun 28, 2017	34.77	35.08	34.76	34.97
4298	AMEX	IJH	Tue, Jun 27, 2017	34.86	34.93	34.58	34.58
4297	AMEX	IJH	Mon, Jun 26, 2017	34.97	35.09	34.84	34.87
4296	AMEX	IJH	Fri, Jun 23, 2017	34.76	34.95	34.66	34.85
4295	AMEX	IJH	Thu, Jun 22, 2017	34.67	34.80	34.54	34.71
4294	AMEX	IJH	Wed, Jun 21, 2017	34.95	34.98	34.63	34.66
4293	AMEX	IJH	Tue, Jun 20, 2017	35.16	35.17	34.87	34.87
4292	AMEX	IJH	Mon, Jun 19, 2017	35.16	35.30	35.12	35.26
4291	AMEX	IJH	Fri, Jun 16, 2017	35.03	35.05	34.84	35.03
4290	AMEX	IJH	Thu, Jun 15, 2017	34.94	35.13	34.85	35.05
4289	AMEX	IJH	Wed, Jun 14, 2017	35.42	35.42	35.06	35.21
4288	AMEX	IJH	Tue, Jun 13, 2017	35.23	35.41	35.17	35.38
4287	AMEX	IJH	Mon, Jun 12, 2017	35.11	35.22	34.99	35.16
4286	AMEX	IJH	Fri, Jun 9, 2017	35.03	35.33	34.93	35.11
4285	AMEX	IJH	Thu, Jun 8, 2017	34.69	35.07	34.62	34.98
4284	AMEX	IJH	Wed, Jun 7, 2017	34.72	34.82	34.61	34.68
4283	AMEX	IJH	Tue, Jun 6, 2017	34.67	34.82	34.56	34.71
4282	AMEX	IJH	Mon, Jun 5, 2017	34.98	35.00	34.80	34.83
4281	AMEX	IJH	Fri, Jun 2, 2017	34.97	35.13	34.85	34.96
4280	AMEX	IJH	Thu, Jun 1, 2017	34.49	34.91	34.38	34.91
4279	AMEX	IJH	Wed, May 31, 2017	34.45	34.46	34.02	34.37
4278	AMEX	IJH	Tue, May 30, 2017	34.42	34.50	34.27	34.35
4277	AMEX	IJH	Fri, May 26, 2017	34.51	34.54	34.40	34.46
4276	AMEX	IJH	Thu, May 25, 2017	34.60	34.72	34.50	34.55
4275	AMEX	IJH	Wed, May 24, 2017	34.43	34.55	34.34	34.50
4274	AMEX	IJH	Tue, May 23, 2017	34.43	34.50	34.21	34.40
4273	AMEX	IJH	Mon, May 22, 2017	34.26	34.38	34.22	34.33
4272	AMEX	IJH	Fri, May 19, 2017	33.90	34.30	33.87	34.17
4271	AMEX	IJH	Thu, May 18, 2017	33.72	33.95	33.58	33.83
4270	AMEX	IJH	Wed, May 17, 2017	34.08	34.22	33.77	33.79
4269	AMEX	IJH	Tue, May 16, 2017	34.59	34.59	34.30	34.51
4268	AMEX	IJH	Mon, May 15, 2017	34.41	34.66	34.40	34.53
4267	AMEX	IJH	Fri, May 12, 2017	34.38	34.39	34.23	34.30
4266	AMEX	IJH	Thu, May 11, 2017	34.56	34.58	34.20	34.46
4265	AMEX	IJH	Wed, May 10, 2017	34.41	34.70	34.39	34.66
4264	AMEX	IJH	Tue, May 9, 2017	34.57	34.60	34.36	34.45
4263	AMEX	IJH	Mon, May 8, 2017	34.63	34.68	34.40	34.53
4262	AMEX	IJH	Fri, May 5, 2017	34.50	34.68	34.37	34.67
4261	AMEX	IJH	Thu, May 4, 2017	34.45	34.45	34.16	34.38
4260	AMEX	IJH	Wed, May 3, 2017	34.48	34.54	34.30	34.43
4259	AMEX	IJH	Tue, May 2, 2017	34.66	34.73	34.49	34.56
4258	AMEX	IJH	Mon, May 1, 2017	34.64	34.77	34.42	34.64
4257	AMEX	IJH	Fri, Apr 28, 2017	34.90	34.92	34.52	34.52
4256	AMEX	IJH	Thu, Apr 27, 2017	34.91	34.98	34.76	34.87
4255	AMEX	IJH	Wed, Apr 26, 2017	34.80	35.01	34.76	34.83
4254	AMEX	IJH	Tue, Apr 25, 2017	34.84	34.97	34.80	34.83
4253	AMEX	IJH	Mon, Apr 24, 2017	34.66	34.70	34.52	34.63
4252	AMEX	IJH	Fri, Apr 21, 2017	34.26	34.31	34.13	34.21
4251	AMEX	IJH	Thu, Apr 20, 2017	34.07	34.34	34.01	34.29
4250	AMEX	IJH	Wed, Apr 19, 2017	34.00	34.17	33.91	33.96
4249	AMEX	IJH	Tue, Apr 18, 2017	33.78	33.93	33.67	33.90
4248	AMEX	IJH	Mon, Apr 17, 2017	33.57	33.90	33.49	33.88
4247	AMEX	IJH	Thu, Apr 13, 2017	33.83	33.89	33.49	33.49
4246	AMEX	IJH	Wed, Apr 12, 2017	34.26	34.26	33.84	33.88
4245	AMEX	IJH	Tue, Apr 11, 2017	34.01	34.29	33.88	34.28
4244	AMEX	IJH	Mon, Apr 10, 2017	34.01	34.26	33.93	34.07
4243	AMEX	IJH	Fri, Apr 7, 2017	33.95	34.13	33.88	34.01
4242	AMEX	IJH	Thu, Apr 6, 2017	33.80	34.09	33.68	34.04
4241	AMEX	IJH	Wed, Apr 5, 2017	34.20	34.31	33.72	33.75
4240	AMEX	IJH	Tue, Apr 4, 2017	34.02	34.10	33.93	34.00
4239	AMEX	IJH	Mon, Apr 3, 2017	34.31	34.36	33.90	34.07
4238	AMEX	IJH	Fri, Mar 31, 2017	34.26	34.39	34.18	34.24
4237	AMEX	IJH	Thu, Mar 30, 2017	34.05	34.26	34.03	34.23
4236	AMEX	IJH	Wed, Mar 29, 2017	33.94	34.08	33.81	34.07
4235	AMEX	IJH	Tue, Mar 28, 2017	33.60	34.01	33.58	33.94
4234	AMEX	IJH	Mon, Mar 27, 2017	33.43	33.74	33.32	33.69
4233	AMEX	IJH	Fri, Mar 24, 2017	33.88	33.98	33.62	33.73
4232	AMEX	IJH	Thu, Mar 23, 2017	33.79	34.09	33.69	33.77
4231	AMEX	IJH	Wed, Mar 22, 2017	33.69	33.81	33.56	33.78
4230	AMEX	IJH	Tue, Mar 21, 2017	34.54	34.55	33.71	33.71
4229	AMEX	IJH	Mon, Mar 20, 2017	34.55	34.57	34.33	34.39
4228	AMEX	IJH	Fri, Mar 17, 2017	34.60	34.64	34.46	34.54
4227	AMEX	IJH	Thu, Mar 16, 2017	34.60	34.66	34.46	34.51
4226	AMEX	IJH	Wed, Mar 15, 2017	34.26	34.62	34.21	34.55
4225	AMEX	IJH	Tue, Mar 14, 2017	34.11	34.15	33.89	34.09
4224	AMEX	IJH	Mon, Mar 13, 2017	34.16	34.31	34.13	34.22
4223	AMEX	IJH	Fri, Mar 10, 2017	34.22	34.26	33.95	34.17
4222	AMEX	IJH	Thu, Mar 9, 2017	34.14	34.25	33.87	34.00
4221	AMEX	IJH	Wed, Mar 8, 2017	34.36	34.42	34.13	34.14
4220	AMEX	IJH	Tue, Mar 7, 2017	34.45	34.48	34.28	34.30
4219	AMEX	IJH	Mon, Mar 6, 2017	34.54	34.56	34.36	34.50
4218	AMEX	IJH	Fri, Mar 3, 2017	34.67	34.76	34.55	34.71
4217	AMEX	IJH	Thu, Mar 2, 2017	35.04	35.04	34.66	34.70
4216	AMEX	IJH	Wed, Mar 1, 2017	34.84	35.14	34.84	35.08
4215	AMEX	IJH	Tue, Feb 28, 2017	34.80	34.80	34.49	34.49
4214	AMEX	IJH	Mon, Feb 27, 2017	34.63	34.88	34.58	34.88
4213	AMEX	IJH	Fri, Feb 24, 2017	34.37	34.65	34.31	34.64
4212	AMEX	IJH	Thu, Feb 23, 2017	34.85	34.85	34.45	34.60
4211	AMEX	IJH	Wed, Feb 22, 2017	34.84	34.85	34.67	34.77
4210	AMEX	IJH	Tue, Feb 21, 2017	34.66	34.90	34.65	34.88
4209	AMEX	IJH	Fri, Feb 17, 2017	34.47	34.60	34.38	34.59
4208	AMEX	IJH	Thu, Feb 16, 2017	34.59	34.65	34.39	34.57
4207	AMEX	IJH	Wed, Feb 15, 2017	34.42	34.64	34.40	34.60
4206	AMEX	IJH	Tue, Feb 14, 2017	34.33	34.51	34.25	34.49
4205	AMEX	IJH	Mon, Feb 13, 2017	34.44	34.53	34.39	34.40
4204	AMEX	IJH	Fri, Feb 10, 2017	34.27	34.37	34.17	34.30
4203	AMEX	IJH	Thu, Feb 9, 2017	33.87	34.17	33.86	34.12
4202	AMEX	IJH	Wed, Feb 8, 2017	33.70	33.81	33.52	33.79
4201	AMEX	IJH	Tue, Feb 7, 2017	33.93	34.00	33.69	33.76
4200	AMEX	IJH	Mon, Feb 6, 2017	33.92	34.04	33.80	33.88
4199	AMEX	IJH	Fri, Feb 3, 2017	33.81	34.04	33.78	34.03
4198	AMEX	IJH	Thu, Feb 2, 2017	33.56	33.71	33.43	33.57
4197	AMEX	IJH	Wed, Feb 1, 2017	33.83	33.93	33.41	33.54
4196	AMEX	IJH	Tue, Jan 31, 2017	33.47	33.72	33.33	33.63
4195	AMEX	IJH	Mon, Jan 30, 2017	33.61	33.62	33.20	33.54
4194	AMEX	IJH	Fri, Jan 27, 2017	34.02	34.08	33.73	33.80
4193	AMEX	IJH	Thu, Jan 26, 2017	34.12	34.19	33.91	33.97
4192	AMEX	IJH	Wed, Jan 25, 2017	33.98	34.11	33.94	34.09
4191	AMEX	IJH	Tue, Jan 24, 2017	33.46	33.90	33.45	33.80
4190	AMEX	IJH	Mon, Jan 23, 2017	33.34	33.42	33.13	33.30
4189	AMEX	IJH	Fri, Jan 20, 2017	33.35	33.47	33.27	33.38
4188	AMEX	IJH	Thu, Jan 19, 2017	33.51	33.58	33.10	33.22
4187	AMEX	IJH	Wed, Jan 18, 2017	33.35	33.48	33.22	33.46
4186	AMEX	IJH	Tue, Jan 17, 2017	33.52	33.57	33.26	33.31
4185	AMEX	IJH	Fri, Jan 13, 2017	33.52	33.74	33.51	33.62
4184	AMEX	IJH	Thu, Jan 12, 2017	33.56	33.56	33.07	33.43
4183	AMEX	IJH	Wed, Jan 11, 2017	33.53	33.63	33.38	33.61
4182	AMEX	IJH	Tue, Jan 10, 2017	33.34	33.61	33.28	33.49
4181	AMEX	IJH	Mon, Jan 9, 2017	33.47	33.47	33.22	33.26
4180	AMEX	IJH	Fri, Jan 6, 2017	33.56	33.66	33.43	33.49
4179	AMEX	IJH	Thu, Jan 5, 2017	33.69	33.77	33.39	33.52
4178	AMEX	IJH	Wed, Jan 4, 2017	33.35	33.81	33.35	33.78
4177	AMEX	IJH	Tue, Jan 3, 2017	33.39	33.49	33.04	33.25
4176	AMEX	IJH	Fri, Dec 30, 2016	33.29	33.29	33.00	33.07
4175	AMEX	IJH	Thu, Dec 29, 2016	33.11	33.30	33.08	33.20
4174	AMEX	IJH	Wed, Dec 28, 2016	33.49	33.53	33.06	33.11
4173	AMEX	IJH	Tue, Dec 27, 2016	33.35	33.52	33.34	33.45
4172	AMEX	IJH	Fri, Dec 23, 2016	33.27	33.33	33.23	33.30
4171	AMEX	IJH	Thu, Dec 22, 2016	33.45	33.45	33.15	33.25
4170	AMEX	IJH	Wed, Dec 21, 2016	33.59	33.61	33.44	33.45
4169	AMEX	IJH	Tue, Dec 20, 2016	33.68	33.79	33.61	33.59
4168	AMEX	IJH	Mon, Dec 19, 2016	33.40	33.59	33.39	33.55
4167	AMEX	IJH	Fri, Dec 16, 2016	33.44	33.69	33.30	33.36
4166	AMEX	IJH	Thu, Dec 15, 2016	33.37	33.63	33.22	33.44
4165	AMEX	IJH	Wed, Dec 14, 2016	33.70	33.80	33.25	33.30
4164	AMEX	IJH	Tue, Dec 13, 2016	33.79	33.84	33.53	33.70
4163	AMEX	IJH	Mon, Dec 12, 2016	33.79	33.93	33.55	33.64
4162	AMEX	IJH	Fri, Dec 9, 2016	33.93	33.97	33.78	33.84
4161	AMEX	IJH	Thu, Dec 8, 2016	33.63	33.97	33.56	33.91
4160	AMEX	IJH	Wed, Dec 7, 2016	33.17	33.58	33.14	33.54
4159	AMEX	IJH	Tue, Dec 6, 2016	32.89	33.17	32.80	33.17
4158	AMEX	IJH	Mon, Dec 5, 2016	32.65	32.86	32.65	32.83
4157	AMEX	IJH	Fri, Dec 2, 2016	32.50	32.60	32.41	32.49
4156	AMEX	IJH	Thu, Dec 1, 2016	32.66	32.72	32.36	32.44
4155	AMEX	IJH	Wed, Nov 30, 2016	32.74	32.77	32.50	32.50
4154	AMEX	IJH	Tue, Nov 29, 2016	32.55	32.71	32.49	32.61
4153	AMEX	IJH	Mon, Nov 28, 2016	32.75	32.77	32.52	32.54
4152	AMEX	IJH	Fri, Nov 25, 2016	32.76	32.77	32.71	32.77
4151	AMEX	IJH	Wed, Nov 23, 2016	32.47	32.68	32.43	32.68
4150	AMEX	IJH	Tue, Nov 22, 2016	32.40	32.55	32.32	32.53
4149	AMEX	IJH	Mon, Nov 21, 2016	32.19	32.33	32.13	32.29
4148	AMEX	IJH	Fri, Nov 18, 2016	32.12	32.13	32.02	32.09
4147	AMEX	IJH	Thu, Nov 17, 2016	31.95	32.10	31.92	32.06
4146	AMEX	IJH	Wed, Nov 16, 2016	31.80	31.91	31.74	31.88
4145	AMEX	IJH	Tue, Nov 15, 2016	31.73	31.91	31.61	31.86
4144	AMEX	IJH	Mon, Nov 14, 2016	31.44	31.72	31.38	31.72
4143	AMEX	IJH	Fri, Nov 11, 2016	30.89	31.23	30.83	31.21
4142	AMEX	IJH	Thu, Nov 10, 2016	30.94	31.13	30.72	30.90
4141	AMEX	IJH	Wed, Nov 9, 2016	29.98	30.85	29.93	30.76
4140	AMEX	IJH	Tue, Nov 8, 2016	30.04	30.34	29.97	30.20
4139	AMEX	IJH	Mon, Nov 7, 2016	29.97	30.15	29.92	30.11
4138	AMEX	IJH	Fri, Nov 4, 2016	29.49	29.77	29.42	29.52
4137	AMEX	IJH	Thu, Nov 3, 2016	29.55	29.66	29.43	29.45
4136	AMEX	IJH	Wed, Nov 2, 2016	29.73	29.80	29.49	29.51
4135	AMEX	IJH	Tue, Nov 1, 2016	30.19	30.21	29.64	29.79
4134	AMEX	IJH	Mon, Oct 31, 2016	29.98	30.19	29.96	30.11
4133	AMEX	IJH	Fri, Oct 28, 2016	29.95	30.17	29.85	29.92
4132	AMEX	IJH	Thu, Oct 27, 2016	30.30	30.31	29.88	29.95
4131	AMEX	IJH	Wed, Oct 26, 2016	30.21	30.35	30.15	30.20
4130	AMEX	IJH	Tue, Oct 25, 2016	30.57	30.57	30.33	30.37
4129	AMEX	IJH	Mon, Oct 24, 2016	30.64	30.80	30.53	30.59
4128	AMEX	IJH	Fri, Oct 21, 2016	30.27	30.47	30.20	30.46
4127	AMEX	IJH	Thu, Oct 20, 2016	30.52	30.61	30.32	30.45
4126	AMEX	IJH	Wed, Oct 19, 2016	30.50	30.66	30.37	30.60
4125	AMEX	IJH	Tue, Oct 18, 2016	30.57	30.60	30.38	30.46
4124	AMEX	IJH	Mon, Oct 17, 2016	30.35	30.41	30.25	30.28
4123	AMEX	IJH	Fri, Oct 14, 2016	30.45	30.57	30.28	30.30
4122	AMEX	IJH	Thu, Oct 13, 2016	30.19	30.38	30.03	30.31
4121	AMEX	IJH	Wed, Oct 12, 2016	30.35	30.52	30.26	30.44
4120	AMEX	IJH	Tue, Oct 11, 2016	30.73	30.74	30.19	30.32
4119	AMEX	IJH	Mon, Oct 10, 2016	30.75	31.00	30.75	30.82
4118	AMEX	IJH	Fri, Oct 7, 2016	30.83	30.88	30.44	30.59
4117	AMEX	IJH	Thu, Oct 6, 2016	30.66	30.82	30.57	30.78
4116	AMEX	IJH	Wed, Oct 5, 2016	30.72	30.88	30.72	30.72
4115	AMEX	IJH	Tue, Oct 4, 2016	30.77	30.83	30.47	30.57
4114	AMEX	IJH	Mon, Oct 3, 2016	30.85	30.91	30.67	30.72
4113	AMEX	IJH	Fri, Sep 30, 2016	30.84	31.06	30.73	30.94
4112	AMEX	IJH	Thu, Sep 29, 2016	31.01	31.05	30.60	30.70
4111	AMEX	IJH	Wed, Sep 28, 2016	30.82	31.05	30.63	31.03
4110	AMEX	IJH	Tue, Sep 27, 2016	30.71	30.82	30.62	30.76
4109	AMEX	IJH	Mon, Sep 26, 2016	30.75	30.86	30.72	30.74
4108	AMEX	IJH	Fri, Sep 23, 2016	31.20	31.30	31.03	31.03
4107	AMEX	IJH	Thu, Sep 22, 2016	31.10	31.32	31.10	31.29
4106	AMEX	IJH	Wed, Sep 21, 2016	30.64	30.94	30.52	30.92
4105	AMEX	IJH	Tue, Sep 20, 2016	30.78	30.79	30.52	30.52
4104	AMEX	IJH	Mon, Sep 19, 2016	30.58	30.85	30.53	30.66
4103	AMEX	IJH	Fri, Sep 16, 2016	30.46	30.49	30.33	30.43
4102	AMEX	IJH	Thu, Sep 15, 2016	30.28	30.64	30.23	30.58
4101	AMEX	IJH	Wed, Sep 14, 2016	30.37	30.49	30.21	30.27
4100	AMEX	IJH	Tue, Sep 13, 2016	30.69	30.75	30.22	30.36
4099	AMEX	IJH	Mon, Sep 12, 2016	30.41	30.96	30.38	30.92
4098	AMEX	IJH	Fri, Sep 9, 2016	31.25	31.25	30.56	30.56
4097	AMEX	IJH	Thu, Sep 8, 2016	31.56	31.59	31.47	31.49
4096	AMEX	IJH	Wed, Sep 7, 2016	31.47	31.64	31.44	31.62
4095	AMEX	IJH	Tue, Sep 6, 2016	31.60	31.62	31.39	31.52
4094	AMEX	IJH	Fri, Sep 2, 2016	31.43	31.59	31.41	31.59
4093	AMEX	IJH	Thu, Sep 1, 2016	31.31	31.37	31.04	31.26
4092	AMEX	IJH	Wed, Aug 31, 2016	31.36	31.39	31.12	31.27
4091	AMEX	IJH	Tue, Aug 30, 2016	31.42	31.47	31.26	31.40
4090	AMEX	IJH	Mon, Aug 29, 2016	31.22	31.48	31.22	31.41
4089	AMEX	IJH	Fri, Aug 26, 2016	31.32	31.51	31.02	31.16
4088	AMEX	IJH	Thu, Aug 25, 2016	31.12	31.37	31.12	31.27
4087	AMEX	IJH	Wed, Aug 24, 2016	31.38	31.40	31.14	31.21
4086	AMEX	IJH	Tue, Aug 23, 2016	31.37	31.50	31.36	31.39
4085	AMEX	IJH	Mon, Aug 22, 2016	31.18	31.26	31.09	31.24
4084	AMEX	IJH	Fri, Aug 19, 2016	31.14	31.25	31.04	31.22
4083	AMEX	IJH	Thu, Aug 18, 2016	30.99	31.22	30.99	31.20
4082	AMEX	IJH	Wed, Aug 17, 2016	31.05	31.07	30.80	30.98
4081	AMEX	IJH	Tue, Aug 16, 2016	31.27	31.27	31.04	31.05
4080	AMEX	IJH	Mon, Aug 15, 2016	31.19	31.41	31.18	31.36
4079	AMEX	IJH	Fri, Aug 12, 2016	31.12	31.22	31.04	31.11
4078	AMEX	IJH	Thu, Aug 11, 2016	31.19	31.24	31.06	31.16
4077	AMEX	IJH	Wed, Aug 10, 2016	31.20	31.23	31.04	31.09
4076	AMEX	IJH	Tue, Aug 9, 2016	31.21	31.27	31.16	31.20
4075	AMEX	IJH	Mon, Aug 8, 2016	31.21	31.31	31.17	31.21
4074	AMEX	IJH	Fri, Aug 5, 2016	31.06	31.24	31.01	31.19
4073	AMEX	IJH	Thu, Aug 4, 2016	30.91	31.02	30.83	30.89
4072	AMEX	IJH	Wed, Aug 3, 2016	30.69	30.88	30.59	30.88
4071	AMEX	IJH	Tue, Aug 2, 2016	31.04	31.07	30.60	30.68
4070	AMEX	IJH	Mon, Aug 1, 2016	31.15	31.20	30.98	31.04
4069	AMEX	IJH	Fri, Jul 29, 2016	31.00	31.21	30.89	31.12
4068	AMEX	IJH	Thu, Jul 28, 2016	30.86	31.08	30.82	31.03
4067	AMEX	IJH	Wed, Jul 27, 2016	31.04	31.11	30.81	30.90
4066	AMEX	IJH	Tue, Jul 26, 2016	30.89	31.05	30.85	31.03
4065	AMEX	IJH	Mon, Jul 25, 2016	30.93	30.98	30.82	30.88
4064	AMEX	IJH	Fri, Jul 22, 2016	30.80	31.01	30.74	30.98
4063	AMEX	IJH	Thu, Jul 21, 2016	30.90	31.00	30.72	30.78
4062	AMEX	IJH	Wed, Jul 20, 2016	30.85	30.98	30.72	30.94
4061	AMEX	IJH	Tue, Jul 19, 2016	30.78	30.83	30.67	30.77
4060	AMEX	IJH	Mon, Jul 18, 2016	30.78	30.90	30.73	30.83
4059	AMEX	IJH	Fri, Jul 15, 2016	30.93	30.94	30.74	30.81
4058	AMEX	IJH	Thu, Jul 14, 2016	30.97	30.99	30.80	30.81
4057	AMEX	IJH	Wed, Jul 13, 2016	30.93	30.94	30.67	30.74
4056	AMEX	IJH	Tue, Jul 12, 2016	30.69	30.90	30.66	30.82
4055	AMEX	IJH	Mon, Jul 11, 2016	30.47	30.58	30.41	30.52
4054	AMEX	IJH	Fri, Jul 8, 2016	30.07	30.37	30.03	30.33
4053	AMEX	IJH	Thu, Jul 7, 2016	29.80	29.98	29.66	29.79
4052	AMEX	IJH	Wed, Jul 6, 2016	29.46	29.74	29.37	29.71
4051	AMEX	IJH	Tue, Jul 5, 2016	29.82	29.85	29.40	29.58
4050	AMEX	IJH	Fri, Jul 1, 2016	29.81	30.06	29.81	29.94
4049	AMEX	IJH	Thu, Jun 30, 2016	29.33	29.88	29.25	29.88
4048	AMEX	IJH	Wed, Jun 29, 2016	29.09	29.32	29.05	29.29
4047	AMEX	IJH	Tue, Jun 28, 2016	28.49	28.80	28.47	28.79
4046	AMEX	IJH	Mon, Jun 27, 2016	28.76	28.76	28.08	28.24
4045	AMEX	IJH	Fri, Jun 24, 2016	29.06	29.56	28.95	29.07
4044	AMEX	IJH	Thu, Jun 23, 2016	30.02	30.29	30.01	30.29
4043	AMEX	IJH	Wed, Jun 22, 2016	29.85	29.98	29.72	29.73
4042	AMEX	IJH	Tue, Jun 21, 2016	29.83	29.89	29.69	29.81
4041	AMEX	IJH	Mon, Jun 20, 2016	30.04	30.15	29.91	29.80
4040	AMEX	IJH	Fri, Jun 17, 2016	29.59	29.73	29.49	29.63
4039	AMEX	IJH	Thu, Jun 16, 2016	29.44	29.63	29.22	29.61
4038	AMEX	IJH	Wed, Jun 15, 2016	29.66	29.84	29.60	29.65
4037	AMEX	IJH	Tue, Jun 14, 2016	29.57	29.71	29.42	29.58
4036	AMEX	IJH	Mon, Jun 13, 2016	29.89	30.03	29.64	29.67
4035	AMEX	IJH	Fri, Jun 10, 2016	30.16	30.20	29.92	30.01
4034	AMEX	IJH	Thu, Jun 9, 2016	30.39	30.47	30.29	30.43
4033	AMEX	IJH	Wed, Jun 8, 2016	30.40	30.55	30.40	30.50
4032	AMEX	IJH	Tue, Jun 7, 2016	30.30	30.46	30.25	30.37
4031	AMEX	IJH	Mon, Jun 6, 2016	30.07	30.32	30.05	30.25
4030	AMEX	IJH	Fri, Jun 3, 2016	30.11	30.12	29.81	29.99
4029	AMEX	IJH	Thu, Jun 2, 2016	29.92	30.15	29.83	30.14
4028	AMEX	IJH	Wed, Jun 1, 2016	29.72	29.99	29.65	29.96
4027	AMEX	IJH	Tue, May 31, 2016	29.91	29.98	29.76	29.84
4026	AMEX	IJH	Fri, May 27, 2016	29.63	29.85	29.61	29.85
4025	AMEX	IJH	Thu, May 26, 2016	29.64	29.71	29.56	29.61
4024	AMEX	IJH	Wed, May 25, 2016	29.51	29.65	29.50	29.60
4023	AMEX	IJH	Tue, May 24, 2016	29.08	29.45	29.07	29.42
4022	AMEX	IJH	Mon, May 23, 2016	28.97	29.04	28.87	28.92
4021	AMEX	IJH	Fri, May 20, 2016	28.71	29.02	28.71	28.98
4020	AMEX	IJH	Thu, May 19, 2016	28.50	28.72	28.36	28.59
4019	AMEX	IJH	Wed, May 18, 2016	28.68	28.97	28.53	28.69
4018	AMEX	IJH	Tue, May 17, 2016	29.02	29.12	28.64	28.75
4017	AMEX	IJH	Mon, May 16, 2016	28.85	29.16	28.83	29.08
4016	AMEX	IJH	Fri, May 13, 2016	28.99	29.07	28.68	28.77
4015	AMEX	IJH	Thu, May 12, 2016	29.17	29.25	28.87	29.06
4014	AMEX	IJH	Wed, May 11, 2016	29.27	29.34	29.05	29.07
4013	AMEX	IJH	Tue, May 10, 2016	29.14	29.36	29.08	29.36
4012	AMEX	IJH	Mon, May 9, 2016	28.99	29.13	28.90	29.01
4011	AMEX	IJH	Fri, May 6, 2016	28.78	29.02	28.71	29.01
4010	AMEX	IJH	Thu, May 5, 2016	29.01	29.10	28.81	28.89
4009	AMEX	IJH	Wed, May 4, 2016	28.88	29.13	28.82	28.91
4008	AMEX	IJH	Tue, May 3, 2016	29.23	29.23	28.86	29.03
4007	AMEX	IJH	Mon, May 2, 2016	29.26	29.44	29.14	29.44
4006	AMEX	IJH	Fri, Apr 29, 2016	29.22	29.31	28.97	29.17
4005	AMEX	IJH	Thu, Apr 28, 2016	29.53	29.70	29.29	29.34
4004	AMEX	IJH	Wed, Apr 27, 2016	29.59	29.76	29.50	29.72
4003	AMEX	IJH	Tue, Apr 26, 2016	29.42	29.59	29.35	29.57
4002	AMEX	IJH	Mon, Apr 25, 2016	29.40	29.44	29.22	29.32
4001	AMEX	IJH	Fri, Apr 22, 2016	29.28	29.52	29.28	29.49
4000	AMEX	IJH	Thu, Apr 21, 2016	29.52	29.56	29.21	29.23
3999	AMEX	IJH	Wed, Apr 20, 2016	29.52	29.64	29.36	29.49
3998	AMEX	IJH	Tue, Apr 19, 2016	29.44	29.59	29.35	29.47
3997	AMEX	IJH	Mon, Apr 18, 2016	29.10	29.39	29.07	29.36
3996	AMEX	IJH	Fri, Apr 15, 2016	29.07	29.25	29.05	29.25
3995	AMEX	IJH	Thu, Apr 14, 2016	29.20	29.26	29.09	29.12
3994	AMEX	IJH	Wed, Apr 13, 2016	28.90	29.23	28.88	29.22
3993	AMEX	IJH	Tue, Apr 12, 2016	28.49	28.78	28.39	28.74
3992	AMEX	IJH	Mon, Apr 11, 2016	28.61	28.79	28.43	28.43
3991	AMEX	IJH	Fri, Apr 8, 2016	28.50	28.66	28.39	28.47
3990	AMEX	IJH	Thu, Apr 7, 2016	28.49	28.57	28.15	28.30
3989	AMEX	IJH	Wed, Apr 6, 2016	28.40	28.68	28.33	28.67
3988	AMEX	IJH	Tue, Apr 5, 2016	28.69	28.69	28.69	28.39
3987	AMEX	IJH	Mon, Apr 4, 2016	28.94	28.95	28.66	28.69
3986	AMEX	IJH	Fri, Apr 1, 2016	28.61	28.98	28.55	28.97
3985	AMEX	IJH	Thu, Mar 31, 2016	28.82	28.92	28.76	28.84
3984	AMEX	IJH	Wed, Mar 30, 2016	28.97	28.97	28.75	28.81
3983	AMEX	IJH	Tue, Mar 29, 2016	28.19	28.82	28.16	28.82
3982	AMEX	IJH	Mon, Mar 28, 2016	28.28	28.34	28.10	28.28
3981	AMEX	IJH	Thu, Mar 24, 2016	28.16	28.16	28.16	28.18
3980	AMEX	IJH	Wed, Mar 23, 2016	28.43	28.43	28.16	28.16
3979	AMEX	IJH	Tue, Mar 22, 2016	28.47	28.71	28.42	28.62
3978	AMEX	IJH	Mon, Mar 21, 2016	28.59	28.68	28.50	28.61
3977	AMEX	IJH	Fri, Mar 18, 2016	28.52	28.72	28.43	28.59
3976	AMEX	IJH	Thu, Mar 17, 2016	28.12	28.53	28.06	28.45
3975	AMEX	IJH	Wed, Mar 16, 2016	27.77	28.20	27.77	28.16
3974	AMEX	IJH	Tue, Mar 15, 2016	28.05	28.05	28.05	27.86
3973	AMEX	IJH	Mon, Mar 14, 2016	28.09	28.12	27.94	28.05
3972	AMEX	IJH	Fri, Mar 11, 2016	27.62	27.62	27.62	28.15
3971	AMEX	IJH	Thu, Mar 10, 2016	27.70	27.70	27.70	27.62
3970	AMEX	IJH	Wed, Mar 9, 2016	27.71	27.75	27.54	27.70
3969	AMEX	IJH	Tue, Mar 8, 2016	27.95	27.96	27.58	27.59
3968	AMEX	IJH	Mon, Mar 7, 2016	27.84	28.14	27.84	28.11
3967	AMEX	IJH	Fri, Mar 4, 2016	27.81	27.81	27.81	27.99
3966	AMEX	IJH	Thu, Mar 3, 2016	27.50	27.50	27.50	27.81
3965	AMEX	IJH	Wed, Mar 2, 2016	27.20	27.51	27.15	27.50
3964	AMEX	IJH	Tue, Mar 1, 2016	26.86	27.26	26.77	27.25
3963	AMEX	IJH	Mon, Feb 29, 2016	26.79	26.95	26.65	26.65
3962	AMEX	IJH	Fri, Feb 26, 2016	26.82	26.88	26.70	26.79
3961	AMEX	IJH	Thu, Feb 25, 2016	26.43	26.67	26.35	26.66
3960	AMEX	IJH	Wed, Feb 24, 2016	25.95	26.42	25.81	26.36
3959	AMEX	IJH	Tue, Feb 23, 2016	26.31	26.41	26.17	26.19
3958	AMEX	IJH	Mon, Feb 22, 2016	26.31	26.52	26.31	26.42
3957	AMEX	IJH	Fri, Feb 19, 2016	25.97	26.09	25.80	26.09
3956	AMEX	IJH	Thu, Feb 18, 2016	26.19	26.20	25.98	26.10
3955	AMEX	IJH	Wed, Feb 17, 2016	25.90	26.25	25.90	26.13
3954	AMEX	IJH	Tue, Feb 16, 2016	25.49	25.78	25.34	25.74
3953	AMEX	IJH	Fri, Feb 12, 2016	24.97	25.24	24.86	25.20
3952	AMEX	IJH	Thu, Feb 11, 2016	24.70	24.90	24.53	24.74
3951	AMEX	IJH	Wed, Feb 10, 2016	25.16	25.51	25.07	25.09
3950	AMEX	IJH	Tue, Feb 9, 2016	24.79	25.24	24.77	25.02
3949	AMEX	IJH	Mon, Feb 8, 2016	25.28	25.29	24.74	25.09
3948	AMEX	IJH	Fri, Feb 5, 2016	25.98	26.00	25.50	25.53
3947	AMEX	IJH	Thu, Feb 4, 2016	25.83	26.28	25.82	26.09
3946	AMEX	IJH	Wed, Feb 3, 2016	25.92	25.96	25.31	25.91
3945	AMEX	IJH	Tue, Feb 2, 2016	26.04	26.05	25.65	25.72
3944	AMEX	IJH	Mon, Feb 1, 2016	26.10	26.41	26.02	26.28
3943	AMEX	IJH	Fri, Jan 29, 2016	25.60	26.32	25.59	26.31
3942	AMEX	IJH	Thu, Jan 28, 2016	25.70	25.75	25.33	25.49
3941	AMEX	IJH	Wed, Jan 27, 2016	25.63	25.90	25.34	25.48
3940	AMEX	IJH	Tue, Jan 26, 2016	25.28	25.74	25.27	25.73
3939	AMEX	IJH	Mon, Jan 25, 2016	25.56	25.60	25.13	25.18
3938	AMEX	IJH	Fri, Jan 22, 2016	25.45	25.72	25.43	25.69
3937	AMEX	IJH	Thu, Jan 21, 2016	25.10	25.47	24.91	25.07
3936	AMEX	IJH	Wed, Jan 20, 2016	24.84	25.30	24.22	25.03
3935	AMEX	IJH	Tue, Jan 19, 2016	25.57	25.59	25.00	25.21
3934	AMEX	IJH	Fri, Jan 15, 2016	25.09	25.39	24.85	25.35
3933	AMEX	IJH	Thu, Jan 14, 2016	25.51	25.88	25.20	25.71
3932	AMEX	IJH	Wed, Jan 13, 2016	26.21	26.26	25.32	25.42
3931	AMEX	IJH	Tue, Jan 12, 2016	26.23	26.30	25.75	26.11
3930	AMEX	IJH	Mon, Jan 11, 2016	26.18	26.27	25.76	26.01
3929	AMEX	IJH	Fri, Jan 8, 2016	26.57	26.63	26.06	26.09
3928	AMEX	IJH	Thu, Jan 7, 2016	26.69	26.88	26.42	26.44
3927	AMEX	IJH	Wed, Jan 6, 2016	27.16	27.33	26.99	27.14
3926	AMEX	IJH	Tue, Jan 5, 2016	27.55	27.61	27.38	27.52
3925	AMEX	IJH	Mon, Jan 4, 2016	27.43	27.51	27.23	27.50
3924	AMEX	IJH	Thu, Dec 31, 2015	28.07	28.23	27.86	27.86
3923	AMEX	IJH	Wed, Dec 30, 2015	28.38	28.42	28.16	28.16
3922	AMEX	IJH	Tue, Dec 29, 2015	28.33	28.46	28.23	28.40
3921	AMEX	IJH	Mon, Dec 28, 2015	28.09	28.19	27.90	28.19
3920	AMEX	IJH	Thu, Dec 24, 2015	28.22	28.32	28.11	28.23
3919	AMEX	IJH	Wed, Dec 23, 2015	28.15	28.35	28.08	28.34
3918	AMEX	IJH	Tue, Dec 22, 2015	27.82	28.04	27.64	27.99
3917	AMEX	IJH	Mon, Dec 21, 2015	27.67	27.80	27.52	27.71
3916	AMEX	IJH	Fri, Dec 18, 2015	27.83	27.83	27.51	27.51
3915	AMEX	IJH	Thu, Dec 17, 2015	28.34	28.34	27.91	27.91
3914	AMEX	IJH	Wed, Dec 16, 2015	28.11	28.33	27.92	28.25
3913	AMEX	IJH	Tue, Dec 15, 2015	27.82	28.03	27.81	27.96
3912	AMEX	IJH	Mon, Dec 14, 2015	27.80	27.94	27.45	27.68
3911	AMEX	IJH	Fri, Dec 11, 2015	27.95	28.09	27.74	27.84
3910	AMEX	IJH	Thu, Dec 10, 2015	28.17	28.42	28.11	28.24
3909	AMEX	IJH	Wed, Dec 9, 2015	28.41	28.73	28.09	28.17
3908	AMEX	IJH	Tue, Dec 8, 2015	28.47	28.61	28.34	28.52
3907	AMEX	IJH	Mon, Dec 7, 2015	28.95	28.95	28.56	28.70
3906	AMEX	IJH	Fri, Dec 4, 2015	28.65	29.03	28.62	29.01
3905	AMEX	IJH	Thu, Dec 3, 2015	29.22	29.25	28.53	28.65
3904	AMEX	IJH	Wed, Dec 2, 2015	29.47	29.50	29.10	29.14
3903	AMEX	IJH	Tue, Dec 1, 2015	29.36	29.48	29.29	29.47
3902	AMEX	IJH	Mon, Nov 30, 2015	29.49	29.49	29.20	29.23
3901	AMEX	IJH	Fri, Nov 27, 2015	29.30	29.43	29.19	29.38
3900	AMEX	IJH	Wed, Nov 25, 2015	29.22	29.33	29.15	29.29
3899	AMEX	IJH	Tue, Nov 24, 2015	28.87	29.25	28.80	29.20
3898	AMEX	IJH	Mon, Nov 23, 2015	28.92	29.14	28.91	29.00
3897	AMEX	IJH	Fri, Nov 20, 2015	28.88	29.04	28.85	28.95
3896	AMEX	IJH	Thu, Nov 19, 2015	28.82	28.88	28.73	28.80
3895	AMEX	IJH	Wed, Nov 18, 2015	28.45	28.85	28.41	28.84
3894	AMEX	IJH	Tue, Nov 17, 2015	28.50	28.65	28.31	28.36
3893	AMEX	IJH	Mon, Nov 16, 2015	28.09	28.46	28.05	28.45
3892	AMEX	IJH	Fri, Nov 13, 2015	28.29	28.36	28.04	28.10
3891	AMEX	IJH	Thu, Nov 12, 2015	28.79	28.79	28.35	28.35
3890	AMEX	IJH	Wed, Nov 11, 2015	29.19	29.20	28.96	28.97
3889	AMEX	IJH	Tue, Nov 10, 2015	28.90	29.14	28.87	29.14
3888	AMEX	IJH	Mon, Nov 9, 2015	29.19	29.19	28.78	28.98
3887	AMEX	IJH	Fri, Nov 6, 2015	29.22	29.28	29.00	29.24
3886	AMEX	IJH	Thu, Nov 5, 2015	29.27	29.31	29.05	29.28
3885	AMEX	IJH	Wed, Nov 4, 2015	29.39	29.41	29.17	29.26
3884	AMEX	IJH	Tue, Nov 3, 2015	29.23	29.44	29.16	29.30
3883	AMEX	IJH	Mon, Nov 2, 2015	28.86	29.32	28.85	29.28
3882	AMEX	IJH	Fri, Oct 30, 2015	28.87	29.01	28.82	28.84
3881	AMEX	IJH	Thu, Oct 29, 2015	28.94	29.00	28.80	28.89
3880	AMEX	IJH	Wed, Oct 28, 2015	28.53	29.04	28.46	29.04
3879	AMEX	IJH	Tue, Oct 27, 2015	28.58	28.64	28.30	28.46
3878	AMEX	IJH	Mon, Oct 26, 2015	28.72	28.75	28.57	28.69
3877	AMEX	IJH	Fri, Oct 23, 2015	28.81	28.81	28.55	28.76
3876	AMEX	IJH	Thu, Oct 22, 2015	28.53	28.72	28.43	28.61
3875	AMEX	IJH	Wed, Oct 21, 2015	28.80	28.80	28.37	28.41
3874	AMEX	IJH	Tue, Oct 20, 2015	28.67	28.86	28.64	28.72
3873	AMEX	IJH	Mon, Oct 19, 2015	28.50	28.77	28.50	28.72
3872	AMEX	IJH	Fri, Oct 16, 2015	28.71	28.71	28.47	28.64
3871	AMEX	IJH	Thu, Oct 15, 2015	28.38	28.63	28.17	28.63
3870	AMEX	IJH	Wed, Oct 14, 2015	28.52	28.62	28.27	28.30
3869	AMEX	IJH	Tue, Oct 13, 2015	28.65	28.89	28.48	28.50
3868	AMEX	IJH	Mon, Oct 12, 2015	28.83	28.83	28.70	28.78
3867	AMEX	IJH	Fri, Oct 9, 2015	28.81	28.84	28.66	28.80
3866	AMEX	IJH	Thu, Oct 8, 2015	28.38	28.81	28.36	28.74
3865	AMEX	IJH	Wed, Oct 7, 2015	28.23	28.46	28.09	28.44
3864	AMEX	IJH	Tue, Oct 6, 2015	28.16	28.27	27.99	28.09
3863	AMEX	IJH	Mon, Oct 5, 2015	27.83	28.22	27.82	28.19
3862	AMEX	IJH	Fri, Oct 2, 2015	27.00	27.66	26.87	27.65
3861	AMEX	IJH	Thu, Oct 1, 2015	27.33	27.41	26.99	27.26
3860	AMEX	IJH	Wed, Sep 30, 2015	27.22	27.36	27.03	27.32
3859	AMEX	IJH	Tue, Sep 29, 2015	26.97	27.17	26.83	26.97
3858	AMEX	IJH	Mon, Sep 28, 2015	27.57	27.62	26.91	26.99
3857	AMEX	IJH	Fri, Sep 25, 2015	27.93	27.97	27.57	27.69
3856	AMEX	IJH	Thu, Sep 24, 2015	27.79	27.91	27.56	27.85
3855	AMEX	IJH	Wed, Sep 23, 2015	28.11	28.18	27.90	27.98
3854	AMEX	IJH	Tue, Sep 22, 2015	28.09	28.21	27.90	28.05
3853	AMEX	IJH	Mon, Sep 21, 2015	28.42	28.74	28.36	28.43
3852	AMEX	IJH	Fri, Sep 18, 2015	28.41	28.60	28.24	28.28
3851	AMEX	IJH	Thu, Sep 17, 2015	28.80	29.14	28.67	28.75
3850	AMEX	IJH	Wed, Sep 16, 2015	28.51	28.81	28.47	28.78
3849	AMEX	IJH	Tue, Sep 15, 2015	28.25	28.55	28.19	28.51
3848	AMEX	IJH	Mon, Sep 14, 2015	28.37	28.38	28.15	28.19
3847	AMEX	IJH	Fri, Sep 11, 2015	28.06	28.32	27.97	28.31
3846	AMEX	IJH	Thu, Sep 10, 2015	28.04	28.41	28.04	28.15
3845	AMEX	IJH	Wed, Sep 9, 2015	28.62	28.65	28.06	28.09
3844	AMEX	IJH	Tue, Sep 8, 2015	28.12	28.43	28.06	28.40
3843	AMEX	IJH	Fri, Sep 4, 2015	27.69	27.93	27.62	27.73
3842	AMEX	IJH	Thu, Sep 3, 2015	27.99	28.33	27.97	28.07
3841	AMEX	IJH	Wed, Sep 2, 2015	27.88	27.93	27.52	27.93
3840	AMEX	IJH	Tue, Sep 1, 2015	28.04	28.04	27.44	27.52
3839	AMEX	IJH	Mon, Aug 31, 2015	28.40	28.57	28.28	28.32
3838	AMEX	IJH	Fri, Aug 28, 2015	28.36	28.59	28.31	28.52
3837	AMEX	IJH	Thu, Aug 27, 2015	27.99	28.47	27.89	28.41
3836	AMEX	IJH	Wed, Aug 26, 2015	27.56	27.80	27.03	27.73
3835	AMEX	IJH	Tue, Aug 25, 2015	28.08	28.08	26.99	26.99
3834	AMEX	IJH	Mon, Aug 24, 2015	27.39	28.17	21.81	27.38
3833	AMEX	IJH	Fri, Aug 21, 2015	28.82	28.97	28.43	28.44
3832	AMEX	IJH	Thu, Aug 20, 2015	29.56	29.60	29.12	29.12
3831	AMEX	IJH	Wed, Aug 19, 2015	29.97	30.03	29.67	29.79
3830	AMEX	IJH	Tue, Aug 18, 2015	30.25	30.26	30.08	30.12
3829	AMEX	IJH	Mon, Aug 17, 2015	29.91	30.28	29.82	30.27
3828	AMEX	IJH	Fri, Aug 14, 2015	29.80	30.03	29.75	30.00
3827	AMEX	IJH	Thu, Aug 13, 2015	29.81	29.93	29.70	29.80
3826	AMEX	IJH	Wed, Aug 12, 2015	29.69	29.85	29.35	29.81
3825	AMEX	IJH	Tue, Aug 11, 2015	29.93	30.03	29.77	29.88
3824	AMEX	IJH	Mon, Aug 10, 2015	29.90	30.18	29.89	30.18
3823	AMEX	IJH	Fri, Aug 7, 2015	29.71	29.78	29.59	29.73
3822	AMEX	IJH	Thu, Aug 6, 2015	30.09	30.11	29.59	29.77
3821	AMEX	IJH	Wed, Aug 5, 2015	30.04	30.26	29.96	30.06
3820	AMEX	IJH	Tue, Aug 4, 2015	29.93	30.09	29.82	29.89
3819	AMEX	IJH	Mon, Aug 3, 2015	30.06	30.06	29.76	29.91
3818	AMEX	IJH	Fri, Jul 31, 2015	30.01	30.16	29.96	30.00
3817	AMEX	IJH	Thu, Jul 30, 2015	29.86	29.99	29.74	29.97
3816	AMEX	IJH	Wed, Jul 29, 2015	29.58	29.94	29.51	29.90
3815	AMEX	IJH	Tue, Jul 28, 2015	29.35	29.58	29.16	29.56
3814	AMEX	IJH	Mon, Jul 27, 2015	29.34	29.40	29.20	29.26
3813	AMEX	IJH	Fri, Jul 24, 2015	29.74	29.79	29.42	29.48
3812	AMEX	IJH	Thu, Jul 23, 2015	30.00	30.05	29.71	29.74
3811	AMEX	IJH	Wed, Jul 22, 2015	29.77	29.97	29.77	29.94
3810	AMEX	IJH	Tue, Jul 21, 2015	30.06	30.16	29.84	29.87
3809	AMEX	IJH	Mon, Jul 20, 2015	30.09	30.15	30.01	30.08
3808	AMEX	IJH	Fri, Jul 17, 2015	30.30	30.30	30.04	30.08
3807	AMEX	IJH	Thu, Jul 16, 2015	30.38	30.40	30.25	30.33
3806	AMEX	IJH	Wed, Jul 15, 2015	30.40	30.40	30.17	30.22
3805	AMEX	IJH	Tue, Jul 14, 2015	30.25	30.44	30.23	30.39
3804	AMEX	IJH	Mon, Jul 13, 2015	30.17	30.30	30.16	30.27
3803	AMEX	IJH	Fri, Jul 10, 2015	30.04	30.05	29.88	30.00
3802	AMEX	IJH	Thu, Jul 9, 2015	29.96	30.00	29.67	29.69
3801	AMEX	IJH	Wed, Jul 8, 2015	29.86	29.95	29.54	29.67
3800	AMEX	IJH	Tue, Jul 7, 2015	29.98	30.10	29.55	30.09
3799	AMEX	IJH	Mon, Jul 6, 2015	29.80	30.11	29.76	29.95
3798	AMEX	IJH	Thu, Jul 2, 2015	30.17	30.20	29.95	30.04
3797	AMEX	IJH	Wed, Jul 1, 2015	30.27	30.27	29.97	30.09
3796	AMEX	IJH	Tue, Jun 30, 2015	30.15	30.15	29.90	30.00
3795	AMEX	IJH	Mon, Jun 29, 2015	30.30	30.49	29.91	29.93
3794	AMEX	IJH	Fri, Jun 26, 2015	30.58	30.62	30.46	30.57
3793	AMEX	IJH	Thu, Jun 25, 2015	30.70	30.71	30.46	30.51
3792	AMEX	IJH	Wed, Jun 24, 2015	30.88	30.90	30.58	30.60
3791	AMEX	IJH	Tue, Jun 23, 2015	30.99	31.03	30.93	30.99
3790	AMEX	IJH	Mon, Jun 22, 2015	30.98	31.01	30.88	30.97
3789	AMEX	IJH	Fri, Jun 19, 2015	30.88	30.94	30.79	30.79
3788	AMEX	IJH	Thu, Jun 18, 2015	30.73	30.98	30.70	30.89
3787	AMEX	IJH	Wed, Jun 17, 2015	30.72	30.78	30.53	30.63
3786	AMEX	IJH	Tue, Jun 16, 2015	30.41	30.69	30.38	30.65
3785	AMEX	IJH	Mon, Jun 15, 2015	30.43	30.50	30.21	30.45
3784	AMEX	IJH	Fri, Jun 12, 2015	30.66	30.71	30.56	30.63
3783	AMEX	IJH	Thu, Jun 11, 2015	30.66	30.77	30.62	30.76
3782	AMEX	IJH	Wed, Jun 10, 2015	30.41	30.69	30.36	30.58
3781	AMEX	IJH	Tue, Jun 9, 2015	30.32	30.36	30.12	30.25
3780	AMEX	IJH	Mon, Jun 8, 2015	30.48	30.55	30.30	30.32
3779	AMEX	IJH	Fri, Jun 5, 2015	30.38	30.53	30.19	30.51
3778	AMEX	IJH	Thu, Jun 4, 2015	30.58	30.63	30.39	30.43
3777	AMEX	IJH	Wed, Jun 3, 2015	30.63	30.82	30.52	30.70
3776	AMEX	IJH	Tue, Jun 2, 2015	30.42	30.64	30.36	30.54
3775	AMEX	IJH	Mon, Jun 1, 2015	30.58	30.63	30.32	30.51
3774	AMEX	IJH	Fri, May 29, 2015	30.65	30.67	30.38	30.46
3773	AMEX	IJH	Thu, May 28, 2015	30.68	30.73	30.55	30.66
3772	AMEX	IJH	Wed, May 27, 2015	30.51	30.75	30.45	30.73
3771	AMEX	IJH	Tue, May 26, 2015	30.71	30.72	30.40	30.45
3770	AMEX	IJH	Fri, May 22, 2015	30.77	30.86	30.74	30.79
3769	AMEX	IJH	Thu, May 21, 2015	30.77	30.88	30.70	30.82
3768	AMEX	IJH	Wed, May 20, 2015	30.82	30.89	30.71	30.79
3767	AMEX	IJH	Tue, May 19, 2015	30.86	30.87	30.72	30.79
3766	AMEX	IJH	Mon, May 18, 2015	30.55	30.86	30.50	30.82
3765	AMEX	IJH	Fri, May 15, 2015	30.61	30.62	30.47	30.58
3764	AMEX	IJH	Thu, May 14, 2015	30.45	30.61	30.35	30.60
3763	AMEX	IJH	Wed, May 13, 2015	30.34	30.41	30.20	30.29
3762	AMEX	IJH	Tue, May 12, 2015	30.17	30.32	29.93	30.23
3761	AMEX	IJH	Mon, May 11, 2015	30.29	30.42	30.19	30.30
3760	AMEX	IJH	Fri, May 8, 2015	30.30	30.44	30.29	30.32
3759	AMEX	IJH	Thu, May 7, 2015	29.95	30.14	29.85	30.05
3758	AMEX	IJH	Wed, May 6, 2015	30.04	30.09	29.78	29.95
3757	AMEX	IJH	Tue, May 5, 2015	30.31	30.38	29.88	29.94
3756	AMEX	IJH	Mon, May 4, 2015	30.27	30.43	30.22	30.31
3755	AMEX	IJH	Fri, May 1, 2015	30.03	30.26	30.03	30.19
3754	AMEX	IJH	Thu, Apr 30, 2015	30.22	30.25	29.86	29.96
3753	AMEX	IJH	Wed, Apr 29, 2015	30.32	30.41	30.20	30.31
3752	AMEX	IJH	Tue, Apr 28, 2015	30.35	30.50	30.15	30.48
3751	AMEX	IJH	Mon, Apr 27, 2015	30.69	30.72	30.33	30.37
3750	AMEX	IJH	Fri, Apr 24, 2015	30.79	30.79	30.59	30.61
3749	AMEX	IJH	Thu, Apr 23, 2015	30.57	30.81	30.55	30.74
3748	AMEX	IJH	Wed, Apr 22, 2015	30.53	30.60	30.34	30.60
3747	AMEX	IJH	Tue, Apr 21, 2015	30.61	30.65	30.47	30.50
3746	AMEX	IJH	Mon, Apr 20, 2015	30.43	30.55	30.40	30.50
3745	AMEX	IJH	Fri, Apr 17, 2015	30.38	30.42	30.13	30.24
3744	AMEX	IJH	Thu, Apr 16, 2015	30.64	30.69	30.51	30.60
3743	AMEX	IJH	Wed, Apr 15, 2015	30.66	30.80	30.62	30.69
3742	AMEX	IJH	Tue, Apr 14, 2015	30.54	30.60	30.32	30.54
3741	AMEX	IJH	Mon, Apr 13, 2015	30.62	30.70	30.52	30.52
3740	AMEX	IJH	Fri, Apr 10, 2015	30.62	30.68	30.56	30.62
3739	AMEX	IJH	Thu, Apr 9, 2015	30.54	30.65	30.37	30.56
3738	AMEX	IJH	Wed, Apr 8, 2015	30.42	30.60	30.35	30.56
3737	AMEX	IJH	Tue, Apr 7, 2015	30.64	30.68	30.40	30.40
3736	AMEX	IJH	Mon, Apr 6, 2015	30.27	30.69	30.24	30.68
3735	AMEX	IJH	Thu, Apr 2, 2015	30.30	30.54	30.27	30.40
3734	AMEX	IJH	Wed, Apr 1, 2015	30.40	30.40	30.09	30.29
3733	AMEX	IJH	Tue, Mar 31, 2015	30.39	30.49	30.30	30.40
3732	AMEX	IJH	Mon, Mar 30, 2015	30.26	30.55	30.25	30.50
3731	AMEX	IJH	Fri, Mar 27, 2015	29.94	30.10	29.89	30.08
3730	AMEX	IJH	Thu, Mar 26, 2015	29.87	30.05	29.78	29.94
3729	AMEX	IJH	Wed, Mar 25, 2015	30.56	30.60	30.01	30.02
3728	AMEX	IJH	Tue, Mar 24, 2015	30.74	30.75	30.61	30.61
3727	AMEX	IJH	Mon, Mar 23, 2015	30.79	30.85	30.74	30.75
3726	AMEX	IJH	Fri, Mar 20, 2015	30.58	30.83	30.53	30.74
3725	AMEX	IJH	Thu, Mar 19, 2015	30.47	30.51	30.36	30.44
3724	AMEX	IJH	Wed, Mar 18, 2015	30.15	30.66	30.09	30.53
3723	AMEX	IJH	Tue, Mar 17, 2015	30.07	30.24	30.04	30.22
3722	AMEX	IJH	Mon, Mar 16, 2015	29.94	30.18	29.92	30.16
3721	AMEX	IJH	Fri, Mar 13, 2015	29.93	29.95	29.61	29.81
3720	AMEX	IJH	Thu, Mar 12, 2015	29.80	30.03	29.79	30.00
3719	AMEX	IJH	Wed, Mar 11, 2015	29.52	29.67	29.41	29.67
3718	AMEX	IJH	Tue, Mar 10, 2015	29.57	29.61	29.43	29.45
3717	AMEX	IJH	Mon, Mar 9, 2015	29.77	29.87	29.76	29.83
3716	AMEX	IJH	Fri, Mar 6, 2015	29.92	30.02	29.66	29.72
3715	AMEX	IJH	Thu, Mar 5, 2015	30.09	30.12	29.98	30.07
3714	AMEX	IJH	Wed, Mar 4, 2015	30.06	30.09	29.91	30.05
3713	AMEX	IJH	Tue, Mar 3, 2015	30.24	30.28	30.05	30.17
3712	AMEX	IJH	Mon, Mar 2, 2015	30.11	30.33	30.10	30.32
3711	AMEX	IJH	Fri, Feb 27, 2015	30.18	30.24	30.09	30.09
3710	AMEX	IJH	Thu, Feb 26, 2015	30.27	30.29	30.12	30.23
3709	AMEX	IJH	Wed, Feb 25, 2015	30.28	30.37	30.21	30.28
3708	AMEX	IJH	Tue, Feb 24, 2015	30.26	30.34	30.18	30.32
3707	AMEX	IJH	Mon, Feb 23, 2015	30.23	30.28	30.10	30.28
3706	AMEX	IJH	Fri, Feb 20, 2015	30.02	30.29	29.87	30.28
3705	AMEX	IJH	Thu, Feb 19, 2015	30.01	30.13	29.97	30.06
3704	AMEX	IJH	Wed, Feb 18, 2015	29.94	30.11	29.90	30.11
3703	AMEX	IJH	Tue, Feb 17, 2015	29.99	30.06	29.87	30.01
3702	AMEX	IJH	Fri, Feb 13, 2015	29.84	30.01	29.81	29.99
3701	AMEX	IJH	Thu, Feb 12, 2015	29.69	29.86	29.62	29.82
3700	AMEX	IJH	Wed, Feb 11, 2015	29.51	29.62	29.39	29.55
3699	AMEX	IJH	Tue, Feb 10, 2015	29.49	29.59	29.24	29.56
3698	AMEX	IJH	Mon, Feb 9, 2015	29.37	29.50	29.27	29.33
3697	AMEX	IJH	Fri, Feb 6, 2015	29.61	29.66	29.37	29.47
3696	AMEX	IJH	Thu, Feb 5, 2015	29.39	29.59	29.33	29.58
3695	AMEX	IJH	Wed, Feb 4, 2015	29.27	29.43	29.22	29.28
3694	AMEX	IJH	Tue, Feb 3, 2015	29.02	29.41	28.98	29.40
3693	AMEX	IJH	Mon, Feb 2, 2015	28.74	28.89	28.32	28.88
3692	AMEX	IJH	Fri, Jan 30, 2015	28.83	28.95	28.61	28.63
3691	AMEX	IJH	Thu, Jan 29, 2015	28.83	29.06	28.62	29.04
3690	AMEX	IJH	Wed, Jan 28, 2015	29.34	29.38	28.75	28.82
3689	AMEX	IJH	Tue, Jan 27, 2015	29.01	29.30	28.95	29.16
3688	AMEX	IJH	Mon, Jan 26, 2015	29.04	29.38	28.90	29.38
3687	AMEX	IJH	Fri, Jan 23, 2015	29.16	29.21	29.02	29.04
3686	AMEX	IJH	Thu, Jan 22, 2015	28.83	29.18	28.57	29.17
3685	AMEX	IJH	Wed, Jan 21, 2015	28.39	28.70	28.33	28.65
3684	AMEX	IJH	Tue, Jan 20, 2015	28.58	28.67	28.23	28.45
3683	AMEX	IJH	Fri, Jan 16, 2015	28.05	28.57	28.04	28.52
3682	AMEX	IJH	Thu, Jan 15, 2015	28.56	28.60	28.11	28.15
3681	AMEX	IJH	Wed, Jan 14, 2015	28.20	28.48	28.12	28.47
3680	AMEX	IJH	Tue, Jan 13, 2015	28.75	29.07	28.28	28.57
3679	AMEX	IJH	Mon, Jan 12, 2015	28.78	28.83	28.44	28.57
3678	AMEX	IJH	Fri, Jan 9, 2015	29.03	29.03	28.65	28.74
3677	AMEX	IJH	Thu, Jan 8, 2015	28.76	29.00	28.73	28.99
3676	AMEX	IJH	Wed, Jan 7, 2015	28.37	28.55	28.27	28.55
3675	AMEX	IJH	Tue, Jan 6, 2015	28.54	28.55	28.01	28.17
3674	AMEX	IJH	Mon, Jan 5, 2015	28.73	28.84	28.41	28.48
3673	AMEX	IJH	Fri, Jan 2, 2015	29.12	29.16	28.71	28.92
3672	AMEX	IJH	Wed, Dec 31, 2014	29.35	29.41	28.95	28.96
3671	AMEX	IJH	Tue, Dec 30, 2014	29.33	29.41	29.26	29.26
3670	AMEX	IJH	Mon, Dec 29, 2014	29.25	29.47	29.25	29.39
3669	AMEX	IJH	Fri, Dec 26, 2014	29.23	29.35	29.21	29.25
3668	AMEX	IJH	Wed, Dec 24, 2014	29.18	29.23	29.07	29.17
3667	AMEX	IJH	Tue, Dec 23, 2014	29.23	29.33	29.18	29.24
3666	AMEX	IJH	Mon, Dec 22, 2014	29.06	29.15	29.01	29.15
3665	AMEX	IJH	Fri, Dec 19, 2014	29.01	29.08	28.83	29.03
3664	AMEX	IJH	Thu, Dec 18, 2014	28.82	28.94	28.62	28.94
3663	AMEX	IJH	Wed, Dec 17, 2014	27.88	28.46	27.81	28.46
3662	AMEX	IJH	Tue, Dec 16, 2014	27.74	28.20	27.65	27.81
3661	AMEX	IJH	Mon, Dec 15, 2014	28.20	28.26	27.76	27.86
3660	AMEX	IJH	Fri, Dec 12, 2014	28.22	28.36	28.05	28.05
3659	AMEX	IJH	Thu, Dec 11, 2014	28.46	28.72	28.40	28.46
3658	AMEX	IJH	Wed, Dec 10, 2014	28.75	28.78	28.27	28.30
3657	AMEX	IJH	Tue, Dec 9, 2014	28.40	28.86	28.36	28.85
3656	AMEX	IJH	Mon, Dec 8, 2014	28.85	29.04	28.57	28.70
3655	AMEX	IJH	Fri, Dec 5, 2014	28.90	28.96	28.82	28.90
3654	AMEX	IJH	Thu, Dec 4, 2014	28.84	28.91	28.73	28.86
3653	AMEX	IJH	Wed, Dec 3, 2014	28.65	28.94	28.63	28.91
3652	AMEX	IJH	Tue, Dec 2, 2014	28.50	28.73	28.50	28.67
3651	AMEX	IJH	Mon, Dec 1, 2014	28.79	28.81	28.48	28.48
3650	AMEX	IJH	Fri, Nov 28, 2014	29.07	29.08	28.82	28.85
3649	AMEX	IJH	Wed, Nov 26, 2014	29.09	29.13	29.02	29.08
3648	AMEX	IJH	Tue, Nov 25, 2014	29.08	29.18	28.96	29.09
3647	AMEX	IJH	Mon, Nov 24, 2014	28.93	29.07	28.90	29.07
3646	AMEX	IJH	Fri, Nov 21, 2014	29.10	29.11	28.80	28.87
3645	AMEX	IJH	Thu, Nov 20, 2014	28.48	28.75	28.48	28.74
3644	AMEX	IJH	Wed, Nov 19, 2014	28.67	28.67	28.44	28.60
3643	AMEX	IJH	Tue, Nov 18, 2014	28.59	28.82	28.58	28.72
3642	AMEX	IJH	Mon, Nov 17, 2014	28.55	28.63	28.49	28.55
3641	AMEX	IJH	Fri, Nov 14, 2014	28.60	28.71	28.55	28.61
3640	AMEX	IJH	Thu, Nov 13, 2014	28.74	28.81	28.71	28.71
3639	AMEX	IJH	Wed, Nov 12, 2014	28.55	28.76	28.54	28.74
3638	AMEX	IJH	Tue, Nov 11, 2014	28.67	28.71	28.60	28.67
3637	AMEX	IJH	Mon, Nov 10, 2014	28.60	28.73	28.58	28.67
3636	AMEX	IJH	Fri, Nov 7, 2014	28.52	28.62	28.44	28.59
3635	AMEX	IJH	Thu, Nov 6, 2014	28.37	28.57	28.34	28.57
3634	AMEX	IJH	Wed, Nov 5, 2014	28.45	28.47	28.24	28.35
3633	AMEX	IJH	Tue, Nov 4, 2014	28.28	28.36	28.15	28.27
3632	AMEX	IJH	Mon, Nov 3, 2014	28.38	28.52	28.29	28.38
3631	AMEX	IJH	Fri, Oct 31, 2014	28.35	28.35	28.12	28.32
3630	AMEX	IJH	Thu, Oct 30, 2014	27.83	28.06	27.72	28.01
3629	AMEX	IJH	Wed, Oct 29, 2014	28.00	28.09	27.70	27.91
3628	AMEX	IJH	Tue, Oct 28, 2014	27.62	27.96	27.55	27.96
3627	AMEX	IJH	Mon, Oct 27, 2014	27.39	27.50	27.24	27.50
3626	AMEX	IJH	Fri, Oct 24, 2014	27.42	27.51	27.29	27.50
3625	AMEX	IJH	Thu, Oct 23, 2014	27.28	27.57	27.22	27.40
3624	AMEX	IJH	Wed, Oct 22, 2014	27.36	27.42	27.00	27.01
3623	AMEX	IJH	Tue, Oct 21, 2014	26.86	27.30	26.80	27.29
3622	AMEX	IJH	Mon, Oct 20, 2014	26.32	26.67	26.31	26.66
3621	AMEX	IJH	Fri, Oct 17, 2014	26.52	26.56	26.25	26.38
3620	AMEX	IJH	Thu, Oct 16, 2014	25.40	26.24	25.38	26.18
3619	AMEX	IJH	Wed, Oct 15, 2014	25.59	26.11	25.32	25.94
3618	AMEX	IJH	Tue, Oct 14, 2014	25.89	26.24	25.81	25.95
3617	AMEX	IJH	Mon, Oct 13, 2014	26.06	26.18	25.69	25.70
3616	AMEX	IJH	Fri, Oct 10, 2014	26.45	26.58	26.03	26.04
3615	AMEX	IJH	Thu, Oct 9, 2014	27.05	27.06	26.49	26.49
3614	AMEX	IJH	Wed, Oct 8, 2014	26.76	27.14	26.53	27.14
3613	AMEX	IJH	Tue, Oct 7, 2014	27.03	27.10	26.74	26.75
3612	AMEX	IJH	Mon, Oct 6, 2014	27.34	27.36	27.08	27.16
3611	AMEX	IJH	Fri, Oct 3, 2014	27.23	27.31	27.08	27.22
3610	AMEX	IJH	Thu, Oct 2, 2014	26.93	27.13	26.66	27.04
3609	AMEX	IJH	Wed, Oct 1, 2014	27.30	27.32	26.90	26.98
3608	AMEX	IJH	Tue, Sep 30, 2014	27.60	27.62	27.34	27.35
3607	AMEX	IJH	Mon, Sep 29, 2014	27.36	27.63	27.34	27.59
3606	AMEX	IJH	Fri, Sep 26, 2014	27.50	27.68	27.43	27.65
3605	AMEX	IJH	Thu, Sep 25, 2014	27.71	27.74	27.36	27.44
3604	AMEX	IJH	Wed, Sep 24, 2014	27.69	27.86	27.59	27.82
3603	AMEX	IJH	Tue, Sep 23, 2014	27.88	28.04	27.78	27.78
3602	AMEX	IJH	Mon, Sep 22, 2014	28.33	28.33	27.97	28.01
3601	AMEX	IJH	Fri, Sep 19, 2014	28.69	28.69	28.32	28.39
3600	AMEX	IJH	Thu, Sep 18, 2014	28.58	28.63	28.50	28.57
3599	AMEX	IJH	Wed, Sep 17, 2014	28.53	28.63	28.38	28.47
3598	AMEX	IJH	Tue, Sep 16, 2014	28.25	28.57	28.24	28.49
3597	AMEX	IJH	Mon, Sep 15, 2014	28.45	28.47	28.25	28.34
3596	AMEX	IJH	Fri, Sep 12, 2014	28.71	28.71	28.38	28.45
3595	AMEX	IJH	Thu, Sep 11, 2014	28.46	28.73	28.44	28.72
3594	AMEX	IJH	Wed, Sep 10, 2014	28.57	28.63	28.41	28.59
3593	AMEX	IJH	Tue, Sep 9, 2014	28.75	28.78	28.52	28.55
3592	AMEX	IJH	Mon, Sep 8, 2014	28.76	28.86	28.64	28.77
3591	AMEX	IJH	Fri, Sep 5, 2014	28.67	28.80	28.57	28.80
3590	AMEX	IJH	Thu, Sep 4, 2014	28.80	28.92	28.62	28.68
3589	AMEX	IJH	Wed, Sep 3, 2014	28.97	28.98	28.73	28.78
3588	AMEX	IJH	Tue, Sep 2, 2014	28.80	28.96	28.73	28.83
3587	AMEX	IJH	Fri, Aug 29, 2014	28.69	28.77	28.57	28.73
3586	AMEX	IJH	Thu, Aug 28, 2014	28.56	28.64	28.46	28.60
3585	AMEX	IJH	Wed, Aug 27, 2014	28.71	28.74	28.60	28.64
3584	AMEX	IJH	Tue, Aug 26, 2014	28.63	28.74	28.62	28.68
3583	AMEX	IJH	Mon, Aug 25, 2014	28.65	28.67	28.51	28.59
3582	AMEX	IJH	Fri, Aug 22, 2014	28.50	28.57	28.39	28.49
3581	AMEX	IJH	Thu, Aug 21, 2014	28.49	28.55	28.36	28.51
3580	AMEX	IJH	Wed, Aug 20, 2014	28.34	28.50	28.30	28.47
3579	AMEX	IJH	Tue, Aug 19, 2014	28.29	28.41	28.28	28.39
3578	AMEX	IJH	Mon, Aug 18, 2014	28.10	28.24	28.03	28.23
3577	AMEX	IJH	Fri, Aug 15, 2014	28.07	28.07	27.69	27.90
3576	AMEX	IJH	Thu, Aug 14, 2014	27.84	27.94	27.81	27.92
3575	AMEX	IJH	Wed, Aug 13, 2014	27.68	27.85	27.61	27.80
3574	AMEX	IJH	Tue, Aug 12, 2014	27.60	27.76	27.46	27.58
3573	AMEX	IJH	Mon, Aug 11, 2014	27.67	27.83	27.63	27.67
3572	AMEX	IJH	Fri, Aug 8, 2014	27.30	27.56	27.24	27.55
3571	AMEX	IJH	Thu, Aug 7, 2014	27.46	27.53	27.20	27.27
3570	AMEX	IJH	Wed, Aug 6, 2014	27.19	27.50	27.19	27.37
3569	AMEX	IJH	Tue, Aug 5, 2014	27.34	27.54	27.21	27.33
3568	AMEX	IJH	Mon, Aug 4, 2014	27.40	27.49	27.14	27.47
3567	AMEX	IJH	Fri, Aug 1, 2014	27.32	27.43	27.07	27.34
3566	AMEX	IJH	Thu, Jul 31, 2014	27.71	27.79	27.35	27.35
3565	AMEX	IJH	Wed, Jul 30, 2014	27.98	28.07	27.83	27.93
3564	AMEX	IJH	Tue, Jul 29, 2014	28.05	28.16	27.88	27.88
3563	AMEX	IJH	Mon, Jul 28, 2014	28.09	28.10	27.84	28.00
3562	AMEX	IJH	Fri, Jul 25, 2014	28.11	28.21	28.03	28.06
3561	AMEX	IJH	Thu, Jul 24, 2014	28.24	28.35	28.21	28.26
3560	AMEX	IJH	Wed, Jul 23, 2014	28.28	28.28	28.13	28.21
3559	AMEX	IJH	Tue, Jul 22, 2014	28.24	28.35	28.21	28.24
3558	AMEX	IJH	Mon, Jul 21, 2014	28.07	28.16	27.98	28.10
3557	AMEX	IJH	Fri, Jul 18, 2014	27.92	28.22	27.90	28.20
3556	AMEX	IJH	Thu, Jul 17, 2014	28.05	28.22	27.82	27.86
3555	AMEX	IJH	Wed, Jul 16, 2014	28.35	28.37	28.06	28.18
3554	AMEX	IJH	Tue, Jul 15, 2014	28.27	28.40	28.04	28.21
3553	AMEX	IJH	Mon, Jul 14, 2014	28.37	28.39	28.25	28.31
3552	AMEX	IJH	Fri, Jul 11, 2014	28.20	28.25	28.09	28.18
3551	AMEX	IJH	Thu, Jul 10, 2014	27.97	28.36	27.95	28.23
3550	AMEX	IJH	Wed, Jul 9, 2014	28.40	28.44	28.31	28.41
3549	AMEX	IJH	Tue, Jul 8, 2014	28.52	28.58	28.22	28.35
3548	AMEX	IJH	Mon, Jul 7, 2014	28.78	28.80	28.53	28.56
3547	AMEX	IJH	Thu, Jul 3, 2014	28.76	28.84	28.73	28.82
3546	AMEX	IJH	Wed, Jul 2, 2014	28.81	28.88	28.64	28.69
3545	AMEX	IJH	Tue, Jul 1, 2014	28.70	28.99	28.69	28.84
3544	AMEX	IJH	Mon, Jun 30, 2014	28.47	28.62	28.39	28.62
3543	AMEX	IJH	Fri, Jun 27, 2014	28.24	28.50	28.24	28.49
3542	AMEX	IJH	Thu, Jun 26, 2014	28.38	28.39	28.12	28.32
3541	AMEX	IJH	Wed, Jun 25, 2014	28.15	28.39	28.14	28.37
3540	AMEX	IJH	Tue, Jun 24, 2014	28.38	28.58	28.20	28.21
3539	AMEX	IJH	Mon, Jun 23, 2014	28.53	28.61	28.45	28.50
3538	AMEX	IJH	Fri, Jun 20, 2014	28.48	28.54	28.43	28.51
3537	AMEX	IJH	Thu, Jun 19, 2014	28.49	28.49	28.34	28.45
3536	AMEX	IJH	Wed, Jun 18, 2014	28.28	28.45	28.21	28.41
3535	AMEX	IJH	Tue, Jun 17, 2014	28.04	28.43	27.99	28.30
3534	AMEX	IJH	Mon, Jun 16, 2014	28.03	28.14	27.94	28.04
3533	AMEX	IJH	Fri, Jun 13, 2014	28.02	28.11	27.89	28.06
3532	AMEX	IJH	Thu, Jun 12, 2014	28.07	28.11	27.91	27.98
3531	AMEX	IJH	Wed, Jun 11, 2014	28.11	28.15	28.02	28.13
3530	AMEX	IJH	Tue, Jun 10, 2014	28.25	28.26	28.13	28.21
3529	AMEX	IJH	Mon, Jun 9, 2014	28.19	28.40	28.16	28.30
3528	AMEX	IJH	Fri, Jun 6, 2014	28.11	28.26	28.08	28.20
3527	AMEX	IJH	Thu, Jun 5, 2014	27.82	28.06	27.67	28.02
3526	AMEX	IJH	Wed, Jun 4, 2014	27.58	27.76	27.53	27.75
3525	AMEX	IJH	Tue, Jun 3, 2014	27.56	27.68	27.51	27.61
3524	AMEX	IJH	Mon, Jun 2, 2014	27.58	27.64	27.38	27.63
3523	AMEX	IJH	Fri, May 30, 2014	27.60	27.64	27.48	27.53
3522	AMEX	IJH	Thu, May 29, 2014	27.56	27.61	27.42	27.58
3521	AMEX	IJH	Wed, May 28, 2014	27.54	27.55	27.36	27.46
3520	AMEX	IJH	Tue, May 27, 2014	27.49	27.61	27.46	27.54
3519	AMEX	IJH	Fri, May 23, 2014	27.18	27.38	27.16	27.36
3518	AMEX	IJH	Thu, May 22, 2014	27.06	27.28	27.01	27.18
3517	AMEX	IJH	Wed, May 21, 2014	26.95	27.09	26.85	27.02
3516	AMEX	IJH	Tue, May 20, 2014	27.09	27.11	26.76	26.88
3515	AMEX	IJH	Mon, May 19, 2014	26.95	27.25	26.94	27.16
3514	AMEX	IJH	Fri, May 16, 2014	26.93	27.02	26.75	27.02
3513	AMEX	IJH	Thu, May 15, 2014	26.98	27.00	26.58	26.89
3512	AMEX	IJH	Wed, May 14, 2014	27.27	27.32	27.07	27.09
3511	AMEX	IJH	Tue, May 13, 2014	27.46	27.53	27.31	27.33
3510	AMEX	IJH	Mon, May 12, 2014	27.14	27.48	27.14	27.43
3509	AMEX	IJH	Fri, May 9, 2014	26.93	27.05	26.79	27.05
3508	AMEX	IJH	Thu, May 8, 2014	27.06	27.36	26.91	26.97
3507	AMEX	IJH	Wed, May 7, 2014	27.06	27.11	26.72	27.10
3506	AMEX	IJH	Tue, May 6, 2014	27.12	27.19	26.94	26.98
3505	AMEX	IJH	Mon, May 5, 2014	27.02	27.25	26.87	27.19
3504	AMEX	IJH	Fri, May 2, 2014	27.12	27.38	27.06	27.18
3503	AMEX	IJH	Thu, May 1, 2014	27.04	27.27	26.94	27.11
3502	AMEX	IJH	Wed, Apr 30, 2014	26.87	27.07	26.76	27.07
3501	AMEX	IJH	Tue, Apr 29, 2014	26.90	27.00	26.82	26.90
3500	AMEX	IJH	Mon, Apr 28, 2014	27.01	27.07	26.49	26.80
3499	AMEX	IJH	Fri, Apr 25, 2014	27.13	27.14	26.85	26.88
3498	AMEX	IJH	Thu, Apr 24, 2014	27.31	27.31	26.99	27.22
3497	AMEX	IJH	Wed, Apr 23, 2014	27.25	27.32	27.16	27.19
3496	AMEX	IJH	Tue, Apr 22, 2014	27.09	27.31	27.06	27.23
3495	AMEX	IJH	Mon, Apr 21, 2014	26.98	27.07	26.89	27.05
3494	AMEX	IJH	Thu, Apr 17, 2014	26.86	27.03	26.84	26.95
3493	AMEX	IJH	Wed, Apr 16, 2014	26.79	26.91	26.68	26.90
3492	AMEX	IJH	Tue, Apr 15, 2014	26.52	26.66	26.15	26.61
3491	AMEX	IJH	Mon, Apr 14, 2014	26.50	26.59	26.23	26.43
3490	AMEX	IJH	Fri, Apr 11, 2014	26.49	26.66	26.25	26.32
3489	AMEX	IJH	Thu, Apr 10, 2014	27.20	27.23	26.57	26.63
3488	AMEX	IJH	Wed, Apr 9, 2014	27.05	27.24	26.94	27.22
3487	AMEX	IJH	Tue, Apr 8, 2014	26.79	27.01	26.66	26.97
3486	AMEX	IJH	Mon, Apr 7, 2014	27.19	27.25	26.71	26.79
3485	AMEX	IJH	Fri, Apr 4, 2014	27.88	27.92	27.20	27.28
3484	AMEX	IJH	Thu, Apr 3, 2014	27.84	27.87	27.61	27.70
3483	AMEX	IJH	Wed, Apr 2, 2014	27.79	27.85	27.70	27.82
3482	AMEX	IJH	Tue, Apr 1, 2014	27.56	27.74	27.53	27.74
3481	AMEX	IJH	Mon, Mar 31, 2014	27.28	27.53	27.17	27.49
3480	AMEX	IJH	Fri, Mar 28, 2014	27.02	27.29	26.98	27.09
3479	AMEX	IJH	Thu, Mar 27, 2014	27.02	27.09	26.84	26.95
3478	AMEX	IJH	Wed, Mar 26, 2014	27.47	27.54	27.00	27.01
3477	AMEX	IJH	Tue, Mar 25, 2014	27.44	27.55	27.22	27.37
3476	AMEX	IJH	Mon, Mar 24, 2014	27.72	27.78	27.22	27.39
3475	AMEX	IJH	Fri, Mar 21, 2014	27.74	27.88	27.57	27.57
3474	AMEX	IJH	Thu, Mar 20, 2014	27.49	27.66	27.40	27.64
3473	AMEX	IJH	Wed, Mar 19, 2014	27.73	27.78	27.42	27.56
3472	AMEX	IJH	Tue, Mar 18, 2014	27.51	27.78	27.48	27.73
3471	AMEX	IJH	Mon, Mar 17, 2014	27.45	27.62	27.40	27.47
3470	AMEX	IJH	Fri, Mar 14, 2014	27.14	27.39	27.12	27.29
3469	AMEX	IJH	Thu, Mar 13, 2014	27.57	27.60	27.10	27.21
3468	AMEX	IJH	Wed, Mar 12, 2014	27.32	27.49	27.23	27.49
3467	AMEX	IJH	Tue, Mar 11, 2014	27.67	27.75	27.37	27.46
3466	AMEX	IJH	Mon, Mar 10, 2014	27.73	27.76	27.52	27.63
3465	AMEX	IJH	Fri, Mar 7, 2014	27.86	27.88	27.64	27.78
3464	AMEX	IJH	Thu, Mar 6, 2014	27.77	27.80	27.67	27.73
3463	AMEX	IJH	Wed, Mar 5, 2014	27.77	27.78	27.65	27.68
3462	AMEX	IJH	Tue, Mar 4, 2014	27.60	27.81	27.55	27.75
3461	AMEX	IJH	Mon, Mar 3, 2014	27.24	27.42	27.11	27.33
3460	AMEX	IJH	Fri, Feb 28, 2014	27.39	27.64	27.34	27.48
3459	AMEX	IJH	Thu, Feb 27, 2014	27.29	27.44	27.23	27.44
3458	AMEX	IJH	Wed, Feb 26, 2014	27.23	27.45	27.18	27.34
3457	AMEX	IJH	Tue, Feb 25, 2014	27.23	27.31	27.10	27.19
3456	AMEX	IJH	Mon, Feb 24, 2014	27.13	27.41	27.13	27.18
3455	AMEX	IJH	Fri, Feb 21, 2014	27.11	27.19	27.03	27.10
3454	AMEX	IJH	Thu, Feb 20, 2014	26.91	27.10	26.82	27.04
3453	AMEX	IJH	Wed, Feb 19, 2014	27.00	27.15	26.85	26.88
3452	AMEX	IJH	Tue, Feb 18, 2014	26.95	27.08	26.86	27.04
3451	AMEX	IJH	Fri, Feb 14, 2014	26.76	26.90	26.71	26.88
3450	AMEX	IJH	Thu, Feb 13, 2014	26.39	26.83	26.39	26.78
3449	AMEX	IJH	Wed, Feb 12, 2014	26.51	26.67	26.49	26.61
3448	AMEX	IJH	Tue, Feb 11, 2014	26.23	26.50	26.18	26.45
3447	AMEX	IJH	Mon, Feb 10, 2014	26.11	26.19	25.99	26.19
3446	AMEX	IJH	Fri, Feb 7, 2014	25.97	26.13	25.91	26.10
3445	AMEX	IJH	Thu, Feb 6, 2014	25.61	25.85	25.60	25.84
3444	AMEX	IJH	Wed, Feb 5, 2014	25.44	25.57	25.22	25.50
3443	AMEX	IJH	Tue, Feb 4, 2014	25.37	25.59	25.24	25.58
3442	AMEX	IJH	Mon, Feb 3, 2014	26.15	26.20	25.22	25.30
3441	AMEX	IJH	Fri, Jan 31, 2014	25.96	26.38	25.93	26.18
3440	AMEX	IJH	Thu, Jan 30, 2014	26.15	26.38	26.13	26.32
3439	AMEX	IJH	Wed, Jan 29, 2014	25.94	26.20	25.92	25.95
3438	AMEX	IJH	Tue, Jan 28, 2014	26.02	26.26	26.00	26.22
3437	AMEX	IJH	Mon, Jan 27, 2014	26.25	26.29	25.83	25.98
3436	AMEX	IJH	Fri, Jan 24, 2014	26.73	26.75	26.21	26.22
3435	AMEX	IJH	Thu, Jan 23, 2014	26.97	27.01	26.78	26.92
3434	AMEX	IJH	Wed, Jan 22, 2014	27.02	27.14	26.98	27.12
3433	AMEX	IJH	Tue, Jan 21, 2014	27.06	27.09	26.84	26.99
3432	AMEX	IJH	Fri, Jan 17, 2014	26.95	27.00	26.86	26.90
3431	AMEX	IJH	Thu, Jan 16, 2014	26.95	27.01	26.91	26.98
3430	AMEX	IJH	Wed, Jan 15, 2014	26.89	27.03	26.88	27.02
3429	AMEX	IJH	Tue, Jan 14, 2014	26.63	26.88	26.56	26.87
3428	AMEX	IJH	Mon, Jan 13, 2014	26.85	26.90	26.46	26.54
3427	AMEX	IJH	Fri, Jan 10, 2014	26.76	26.92	26.73	26.92
3426	AMEX	IJH	Thu, Jan 9, 2014	26.79	26.82	26.58	26.74
3425	AMEX	IJH	Wed, Jan 8, 2014	26.64	26.74	26.52	26.69
3424	AMEX	IJH	Tue, Jan 7, 2014	26.52	26.72	26.50	26.65
3423	AMEX	IJH	Mon, Jan 6, 2014	26.71	26.72	26.42	26.44
3422	AMEX	IJH	Fri, Jan 3, 2014	26.56	26.66	26.51	26.60
3421	AMEX	IJH	Thu, Jan 2, 2014	26.69	26.71	26.41	26.47
3420	AMEX	IJH	Tue, Dec 31, 2013	26.73	26.82	26.72	26.76
3419	AMEX	IJH	Mon, Dec 30, 2013	26.65	26.73	26.62	26.70
3418	AMEX	IJH	Fri, Dec 27, 2013	26.66	26.73	26.61	26.64
3417	AMEX	IJH	Thu, Dec 26, 2013	26.73	26.76	26.60	26.63
3416	AMEX	IJH	Tue, Dec 24, 2013	26.55	26.63	26.52	26.60
3415	AMEX	IJH	Mon, Dec 23, 2013	26.43	26.51	26.39	26.50
3414	AMEX	IJH	Fri, Dec 20, 2013	26.04	26.41	26.04	26.39
3413	AMEX	IJH	Thu, Dec 19, 2013	26.26	26.26	26.06	26.10
3412	AMEX	IJH	Wed, Dec 18, 2013	26.04	26.32	25.80	26.32
3411	AMEX	IJH	Tue, Dec 17, 2013	26.01	26.03	25.84	25.99
3410	AMEX	IJH	Mon, Dec 16, 2013	25.91	26.04	25.91	26.01
3409	AMEX	IJH	Fri, Dec 13, 2013	25.77	25.88	25.68	25.80
3408	AMEX	IJH	Thu, Dec 12, 2013	25.68	25.79	25.63	25.73
3407	AMEX	IJH	Wed, Dec 11, 2013	26.17	26.17	25.67	25.71
3406	AMEX	IJH	Tue, Dec 10, 2013	26.16	26.33	26.13	26.13
3405	AMEX	IJH	Mon, Dec 9, 2013	26.23	26.32	26.17	26.22
3404	AMEX	IJH	Fri, Dec 6, 2013	26.24	26.28	26.11	26.20
3403	AMEX	IJH	Thu, Dec 5, 2013	25.92	25.98	25.82	25.98
3402	AMEX	IJH	Wed, Dec 4, 2013	25.87	26.07	25.71	25.95
3401	AMEX	IJH	Tue, Dec 3, 2013	25.98	26.11	25.87	25.98
3400	AMEX	IJH	Mon, Dec 2, 2013	26.06	26.29	25.92	26.07
3399	AMEX	IJH	Fri, Nov 29, 2013	26.22	26.22	26.06	26.09
3398	AMEX	IJH	Wed, Nov 27, 2013	26.14	26.18	26.06	26.17
3397	AMEX	IJH	Tue, Nov 26, 2013	26.10	26.17	26.03	26.12
3396	AMEX	IJH	Mon, Nov 25, 2013	26.20	26.20	26.04	26.11
3395	AMEX	IJH	Fri, Nov 22, 2013	26.09	26.16	26.02	26.14
3394	AMEX	IJH	Thu, Nov 21, 2013	25.86	26.10	25.86	26.10
3393	AMEX	IJH	Wed, Nov 20, 2013	25.90	25.98	25.68	25.77
3392	AMEX	IJH	Tue, Nov 19, 2013	25.98	26.04	25.76	25.83
3391	AMEX	IJH	Mon, Nov 18, 2013	26.27	26.28	25.96	26.01
3390	AMEX	IJH	Fri, Nov 15, 2013	26.13	26.21	26.08	26.20
3389	AMEX	IJH	Thu, Nov 14, 2013	26.01	26.14	25.95	26.11
3388	AMEX	IJH	Wed, Nov 13, 2013	25.60	26.02	25.58	26.02
3387	AMEX	IJH	Tue, Nov 12, 2013	25.73	25.76	25.61	25.75
3386	AMEX	IJH	Mon, Nov 11, 2013	25.67	25.81	25.62	25.77
3385	AMEX	IJH	Fri, Nov 8, 2013	25.32	25.70	25.30	25.70
3384	AMEX	IJH	Thu, Nov 7, 2013	25.85	25.87	25.30	25.30
3383	AMEX	IJH	Wed, Nov 6, 2013	25.90	25.95	25.71	25.77
3382	AMEX	IJH	Tue, Nov 5, 2013	25.85	25.89	25.70	25.78
3381	AMEX	IJH	Mon, Nov 4, 2013	25.84	25.97	25.77	25.94
3380	AMEX	IJH	Fri, Nov 1, 2013	25.78	25.85	25.56	25.77
3379	AMEX	IJH	Thu, Oct 31, 2013	25.76	25.93	25.65	25.71
3378	AMEX	IJH	Wed, Oct 30, 2013	25.98	26.00	25.68	25.77
3377	AMEX	IJH	Tue, Oct 29, 2013	25.87	25.96	25.77	25.95
3376	AMEX	IJH	Mon, Oct 28, 2013	25.85	25.89	25.73	25.83
3375	AMEX	IJH	Fri, Oct 25, 2013	25.80	25.85	25.70	25.84
3374	AMEX	IJH	Thu, Oct 24, 2013	25.77	25.81	25.68	25.77
3373	AMEX	IJH	Wed, Oct 23, 2013	25.77	25.79	25.60	25.71
3372	AMEX	IJH	Tue, Oct 22, 2013	25.85	26.00	25.77	25.89
3371	AMEX	IJH	Mon, Oct 21, 2013	25.79	25.81	25.69	25.76
3370	AMEX	IJH	Fri, Oct 18, 2013	25.65	25.76	25.54	25.75
3369	AMEX	IJH	Thu, Oct 17, 2013	25.21	25.55	25.21	25.53
3368	AMEX	IJH	Wed, Oct 16, 2013	25.19	25.34	25.13	25.34
3367	AMEX	IJH	Tue, Oct 15, 2013	25.19	25.24	24.95	25.00
3366	AMEX	IJH	Mon, Oct 14, 2013	25.02	25.27	24.99	25.26
3365	AMEX	IJH	Fri, Oct 11, 2013	24.88	25.17	24.85	25.17
3364	AMEX	IJH	Thu, Oct 10, 2013	24.69	24.95	24.64	24.95
3363	AMEX	IJH	Wed, Oct 9, 2013	24.50	24.52	24.27	24.41
3362	AMEX	IJH	Tue, Oct 8, 2013	24.76	24.83	24.45	24.47
3361	AMEX	IJH	Mon, Oct 7, 2013	24.81	24.95	24.76	24.78
3360	AMEX	IJH	Fri, Oct 4, 2013	24.91	25.10	24.89	25.06
3359	AMEX	IJH	Thu, Oct 3, 2013	25.05	25.08	24.72	24.91
3358	AMEX	IJH	Wed, Oct 2, 2013	25.02	25.15	24.91	25.12
3357	AMEX	IJH	Tue, Oct 1, 2013	24.79	25.26	24.78	25.15
3356	AMEX	IJH	Mon, Sep 30, 2013	24.57	24.88	24.54	24.83
3355	AMEX	IJH	Fri, Sep 27, 2013	24.76	24.88	24.73	24.82
3354	AMEX	IJH	Thu, Sep 26, 2013	24.79	24.97	24.78	24.91
3353	AMEX	IJH	Wed, Sep 25, 2013	24.76	24.90	24.67	24.77
3352	AMEX	IJH	Tue, Sep 24, 2013	24.76	24.90	24.62	24.76
3351	AMEX	IJH	Mon, Sep 23, 2013	24.88	24.91	24.69	24.82
3350	AMEX	IJH	Fri, Sep 20, 2013	25.19	25.19	24.91	24.91
3349	AMEX	IJH	Thu, Sep 19, 2013	25.23	25.23	25.08	25.11
3348	AMEX	IJH	Wed, Sep 18, 2013	24.90	25.20	24.74	25.16
3347	AMEX	IJH	Tue, Sep 17, 2013	24.73	24.92	24.72	24.90
3346	AMEX	IJH	Mon, Sep 16, 2013	24.91	24.92	24.69	24.73
3345	AMEX	IJH	Fri, Sep 13, 2013	24.61	24.61	24.47	24.60
3344	AMEX	IJH	Thu, Sep 12, 2013	24.64	24.67	24.50	24.56
3343	AMEX	IJH	Wed, Sep 11, 2013	24.57	24.63	24.47	24.61
3342	AMEX	IJH	Tue, Sep 10, 2013	24.50	24.59	24.43	24.59
3341	AMEX	IJH	Mon, Sep 9, 2013	24.05	24.35	24.03	24.35
3340	AMEX	IJH	Fri, Sep 6, 2013	24.03	24.12	23.71	23.98
3339	AMEX	IJH	Thu, Sep 5, 2013	23.89	24.02	23.87	23.92
3338	AMEX	IJH	Wed, Sep 4, 2013	23.64	23.91	23.55	23.89
3337	AMEX	IJH	Tue, Sep 3, 2013	23.98	24.02	23.39	23.64
3336	AMEX	IJH	Fri, Aug 30, 2013	24.04	24.04	23.62	23.63
3335	AMEX	IJH	Thu, Aug 29, 2013	23.85	24.12	23.85	24.02
3334	AMEX	IJH	Wed, Aug 28, 2013	23.84	24.00	23.80	23.92
3333	AMEX	IJH	Tue, Aug 27, 2013	24.08	24.14	23.83	23.84
3332	AMEX	IJH	Mon, Aug 26, 2013	24.35	24.47	24.27	24.35
3331	AMEX	IJH	Fri, Aug 23, 2013	24.36	24.36	24.15	24.33
3330	AMEX	IJH	Thu, Aug 22, 2013	24.07	24.37	24.07	24.30
3329	AMEX	IJH	Wed, Aug 21, 2013	24.10	24.27	23.97	24.04
3328	AMEX	IJH	Tue, Aug 20, 2013	23.93	24.27	23.92	24.24
3327	AMEX	IJH	Mon, Aug 19, 2013	24.06	24.13	23.92	23.92
3326	AMEX	IJH	Fri, Aug 16, 2013	24.11	24.24	24.06	24.09
3325	AMEX	IJH	Thu, Aug 15, 2013	24.34	24.36	24.11	24.16
3324	AMEX	IJH	Wed, Aug 14, 2013	24.72	24.75	24.58	24.60
3323	AMEX	IJH	Tue, Aug 13, 2013	24.82	24.82	24.58	24.75
3322	AMEX	IJH	Mon, Aug 12, 2013	24.56	24.81	24.56	24.77
3321	AMEX	IJH	Fri, Aug 9, 2013	24.65	24.79	24.61	24.71
3320	AMEX	IJH	Thu, Aug 8, 2013	24.67	24.75	24.58	24.69
3319	AMEX	IJH	Wed, Aug 7, 2013	24.68	24.72	24.52	24.59
3318	AMEX	IJH	Tue, Aug 6, 2013	24.93	24.97	24.71	24.77
3317	AMEX	IJH	Mon, Aug 5, 2013	24.98	25.06	24.94	25.03
3316	AMEX	IJH	Fri, Aug 2, 2013	25.01	25.05	24.94	25.01
3315	AMEX	IJH	Thu, Aug 1, 2013	24.82	25.19	24.76	25.10
3314	AMEX	IJH	Wed, Jul 31, 2013	24.58	24.77	24.53	24.60
3313	AMEX	IJH	Tue, Jul 30, 2013	24.52	24.56	24.42	24.48
3312	AMEX	IJH	Mon, Jul 29, 2013	24.44	24.58	24.34	24.43
3311	AMEX	IJH	Fri, Jul 26, 2013	24.47	24.56	24.39	24.56
3310	AMEX	IJH	Thu, Jul 25, 2013	24.50	24.66	24.46	24.65
3309	AMEX	IJH	Wed, Jul 24, 2013	24.83	24.86	24.50	24.55
3308	AMEX	IJH	Tue, Jul 23, 2013	24.82	24.82	24.67	24.75
3307	AMEX	IJH	Mon, Jul 22, 2013	24.68	24.75	24.61	24.73
3306	AMEX	IJH	Fri, Jul 19, 2013	24.56	24.65	24.52	24.64
3305	AMEX	IJH	Thu, Jul 18, 2013	24.45	24.63	24.42	24.60
3304	AMEX	IJH	Wed, Jul 17, 2013	24.41	24.45	24.30	24.38
3303	AMEX	IJH	Tue, Jul 16, 2013	24.47	24.50	24.25	24.28
3302	AMEX	IJH	Mon, Jul 15, 2013	24.41	24.49	24.33	24.46
3301	AMEX	IJH	Fri, Jul 12, 2013	24.30	24.39	24.27	24.36
3300	AMEX	IJH	Thu, Jul 11, 2013	24.23	24.31	24.16	24.29
3299	AMEX	IJH	Wed, Jul 10, 2013	23.98	24.02	23.86	23.99
3298	AMEX	IJH	Tue, Jul 9, 2013	23.85	24.01	23.76	23.98
3297	AMEX	IJH	Mon, Jul 8, 2013	23.77	23.83	23.68	23.71
3296	AMEX	IJH	Fri, Jul 5, 2013	23.60	23.67	23.33	23.67
3295	AMEX	IJH	Wed, Jul 3, 2013	23.27	23.43	23.23	23.37
3294	AMEX	IJH	Tue, Jul 2, 2013	23.41	23.56	23.25	23.35
3293	AMEX	IJH	Mon, Jul 1, 2013	23.27	23.52	23.20	23.40
3292	AMEX	IJH	Fri, Jun 28, 2013	23.14	23.28	23.04	23.10
3291	AMEX	IJH	Thu, Jun 27, 2013	23.02	23.25	23.01	23.20
3290	AMEX	IJH	Wed, Jun 26, 2013	22.91	22.96	22.75	22.88
3289	AMEX	IJH	Tue, Jun 25, 2013	22.74	22.85	22.54	22.79
3288	AMEX	IJH	Mon, Jun 24, 2013	22.50	22.71	22.29	22.51
3287	AMEX	IJH	Fri, Jun 21, 2013	22.87	22.96	22.56	22.75
3286	AMEX	IJH	Thu, Jun 20, 2013	23.15	23.20	22.77	22.84
3285	AMEX	IJH	Wed, Jun 19, 2013	23.74	23.80	23.45	23.45
3284	AMEX	IJH	Tue, Jun 18, 2013	23.62	23.84	23.62	23.80
3283	AMEX	IJH	Mon, Jun 17, 2013	23.65	23.68	23.49	23.60
3282	AMEX	IJH	Fri, Jun 14, 2013	23.54	23.65	23.41	23.47
3281	AMEX	IJH	Thu, Jun 13, 2013	23.11	23.59	23.07	23.55
3280	AMEX	IJH	Wed, Jun 12, 2013	23.51	23.54	23.09	23.14
3279	AMEX	IJH	Tue, Jun 11, 2013	23.40	23.57	23.23	23.36
3278	AMEX	IJH	Mon, Jun 10, 2013	23.73	23.73	23.51	23.64
3277	AMEX	IJH	Fri, Jun 7, 2013	23.54	23.65	23.35	23.63
3276	AMEX	IJH	Thu, Jun 6, 2013	23.12	23.41	23.07	23.41
3275	AMEX	IJH	Wed, Jun 5, 2013	23.38	23.42	23.11	23.12
3274	AMEX	IJH	Tue, Jun 4, 2013	23.63	23.75	23.32	23.45
3273	AMEX	IJH	Mon, Jun 3, 2013	23.71	23.73	23.39	23.62
3272	AMEX	IJH	Fri, May 31, 2013	23.81	24.01	23.67	23.67
3271	AMEX	IJH	Thu, May 30, 2013	23.79	23.96	23.76	23.90
3270	AMEX	IJH	Wed, May 29, 2013	23.80	23.82	23.53	23.72
3269	AMEX	IJH	Tue, May 28, 2013	24.10	24.15	23.80	23.93
3268	AMEX	IJH	Fri, May 24, 2013	23.71	23.76	23.54	23.75
3267	AMEX	IJH	Thu, May 23, 2013	23.59	23.85	23.54	23.85
3266	AMEX	IJH	Wed, May 22, 2013	24.30	24.47	23.75	23.86
3265	AMEX	IJH	Tue, May 21, 2013	24.23	24.34	24.19	24.28
3264	AMEX	IJH	Mon, May 20, 2013	24.17	24.31	24.16	24.23
3263	AMEX	IJH	Fri, May 17, 2013	24.08	24.22	24.06	24.21
3262	AMEX	IJH	Thu, May 16, 2013	24.05	24.16	23.94	23.99
3261	AMEX	IJH	Wed, May 15, 2013	23.95	24.13	23.93	24.09
3260	AMEX	IJH	Tue, May 14, 2013	23.75	24.00	23.75	24.00
3259	AMEX	IJH	Mon, May 13, 2013	23.73	23.78	23.65	23.73
3258	AMEX	IJH	Fri, May 10, 2013	23.66	23.77	23.62	23.76
3257	AMEX	IJH	Thu, May 9, 2013	23.71	23.72	23.58	23.62
3256	AMEX	IJH	Wed, May 8, 2013	23.54	23.70	23.53	23.70
3255	AMEX	IJH	Tue, May 7, 2013	23.44	23.59	23.39	23.59
3254	AMEX	IJH	Mon, May 6, 2013	23.27	23.41	23.24	23.38
3253	AMEX	IJH	Fri, May 3, 2013	23.28	23.38	23.12	23.26
3252	AMEX	IJH	Thu, May 2, 2013	22.84	22.99	22.79	22.97
3251	AMEX	IJH	Wed, May 1, 2013	23.09	23.09	22.73	22.74
3250	AMEX	IJH	Tue, Apr 30, 2013	22.97	23.16	22.89	23.15
3249	AMEX	IJH	Mon, Apr 29, 2013	22.87	23.00	22.82	22.96
3248	AMEX	IJH	Fri, Apr 26, 2013	22.85	22.89	22.70	22.79
3247	AMEX	IJH	Thu, Apr 25, 2013	22.84	22.99	22.80	22.88
3246	AMEX	IJH	Wed, Apr 24, 2013	22.69	22.79	22.65	22.78
3245	AMEX	IJH	Tue, Apr 23, 2013	22.57	22.71	22.48	22.69
3244	AMEX	IJH	Mon, Apr 22, 2013	22.40	22.50	22.14	22.45
3243	AMEX	IJH	Fri, Apr 19, 2013	22.22	22.41	22.08	22.36
3242	AMEX	IJH	Thu, Apr 18, 2013	22.24	22.27	21.97	22.06
3241	AMEX	IJH	Wed, Apr 17, 2013	22.39	22.39	22.04	22.17
3240	AMEX	IJH	Tue, Apr 16, 2013	22.37	22.57	22.30	22.55
3239	AMEX	IJH	Mon, Apr 15, 2013	22.82	22.83	22.15	22.20
3238	AMEX	IJH	Fri, Apr 12, 2013	22.94	23.00	22.80	22.93
3237	AMEX	IJH	Thu, Apr 11, 2013	22.90	23.10	22.90	23.02
3236	AMEX	IJH	Wed, Apr 10, 2013	22.68	22.94	22.67	22.93
3235	AMEX	IJH	Tue, Apr 9, 2013	22.65	22.71	22.52	22.62
3234	AMEX	IJH	Mon, Apr 8, 2013	22.49	22.62	22.35	22.62
3233	AMEX	IJH	Fri, Apr 5, 2013	22.16	22.45	22.10	22.45
3232	AMEX	IJH	Thu, Apr 4, 2013	22.36	22.47	22.32	22.47
3231	AMEX	IJH	Wed, Apr 3, 2013	22.76	22.76	22.28	22.34
3230	AMEX	IJH	Tue, Apr 2, 2013	22.91	22.93	22.64	22.69
3229	AMEX	IJH	Mon, Apr 1, 2013	23.00	23.03	22.71	22.79
3228	AMEX	IJH	Thu, Mar 28, 2013	22.88	23.04	22.86	23.01
3227	AMEX	IJH	Wed, Mar 27, 2013	22.67	22.89	22.61	22.87
3226	AMEX	IJH	Tue, Mar 26, 2013	22.79	22.84	22.69	22.83
3225	AMEX	IJH	Mon, Mar 25, 2013	22.80	22.88	22.57	22.69
3224	AMEX	IJH	Fri, Mar 22, 2013	22.82	22.84	22.76	22.81
3223	AMEX	IJH	Thu, Mar 21, 2013	22.77	22.91	22.66	22.73
3222	AMEX	IJH	Wed, Mar 20, 2013	22.85	22.95	22.79	22.92
3221	AMEX	IJH	Tue, Mar 19, 2013	22.81	22.85	22.52	22.71
3220	AMEX	IJH	Mon, Mar 18, 2013	22.64	22.86	22.63	22.75
3219	AMEX	IJH	Fri, Mar 15, 2013	22.86	22.88	22.77	22.84
3218	AMEX	IJH	Thu, Mar 14, 2013	22.77	22.88	22.74	22.88
3217	AMEX	IJH	Wed, Mar 13, 2013	22.65	22.74	22.59	22.71
3216	AMEX	IJH	Tue, Mar 12, 2013	22.61	22.67	22.54	22.63
3215	AMEX	IJH	Mon, Mar 11, 2013	22.59	22.65	22.54	22.65
3214	AMEX	IJH	Fri, Mar 8, 2013	22.56	22.63	22.41	22.62
3213	AMEX	IJH	Thu, Mar 7, 2013	22.37	22.45	22.36	22.43
3212	AMEX	IJH	Wed, Mar 6, 2013	22.36	22.43	22.31	22.36
3211	AMEX	IJH	Tue, Mar 5, 2013	22.15	22.35	22.14	22.33
3210	AMEX	IJH	Mon, Mar 4, 2013	21.87	22.04	21.83	22.03
3209	AMEX	IJH	Fri, Mar 1, 2013	21.90	22.00	21.70	21.96
3208	AMEX	IJH	Thu, Feb 28, 2013	22.03	22.20	22.01	22.01
3207	AMEX	IJH	Wed, Feb 27, 2013	21.75	22.13	21.74	22.06
3206	AMEX	IJH	Tue, Feb 26, 2013	21.70	21.79	21.55	21.75
3205	AMEX	IJH	Mon, Feb 25, 2013	22.17	22.18	21.61	21.61
3204	AMEX	IJH	Fri, Feb 22, 2013	21.96	22.07	21.92	22.07
3203	AMEX	IJH	Thu, Feb 21, 2013	22.04	22.05	21.74	21.85
3202	AMEX	IJH	Wed, Feb 20, 2013	22.44	22.45	22.06	22.07
3201	AMEX	IJH	Tue, Feb 19, 2013	22.33	22.44	22.32	22.43
3200	AMEX	IJH	Fri, Feb 15, 2013	22.34	22.37	22.24	22.29
3199	AMEX	IJH	Thu, Feb 14, 2013	22.21	22.35	22.21	22.33
3198	AMEX	IJH	Wed, Feb 13, 2013	22.23	22.29	22.17	22.28
3197	AMEX	IJH	Tue, Feb 12, 2013	22.11	22.22	22.10	22.21
3196	AMEX	IJH	Mon, Feb 11, 2013	22.16	22.16	22.06	22.12
3195	AMEX	IJH	Fri, Feb 8, 2013	22.06	22.15	22.05	22.15
3194	AMEX	IJH	Thu, Feb 7, 2013	22.06	22.08	21.88	22.02
3193	AMEX	IJH	Wed, Feb 6, 2013	21.89	22.06	21.88	22.04
3192	AMEX	IJH	Tue, Feb 5, 2013	21.90	21.99	21.85	21.92
3191	AMEX	IJH	Mon, Feb 4, 2013	21.88	21.97	21.74	21.79
3190	AMEX	IJH	Fri, Feb 1, 2013	21.92	22.04	21.86	22.00
3189	AMEX	IJH	Thu, Jan 31, 2013	21.74	21.87	21.72	21.83
3188	AMEX	IJH	Wed, Jan 30, 2013	21.88	21.89	21.71	21.74
3187	AMEX	IJH	Tue, Jan 29, 2013	21.87	21.88	21.77	21.88
3186	AMEX	IJH	Mon, Jan 28, 2013	21.95	21.95	21.77	21.88
3185	AMEX	IJH	Fri, Jan 25, 2013	21.82	21.91	21.74	21.91
3184	AMEX	IJH	Thu, Jan 24, 2013	21.62	21.78	21.61	21.71
3183	AMEX	IJH	Wed, Jan 23, 2013	21.60	21.64	21.56	21.59
3182	AMEX	IJH	Tue, Jan 22, 2013	21.44	21.60	21.42	21.59
3181	AMEX	IJH	Fri, Jan 18, 2013	21.38	21.44	21.31	21.41
3180	AMEX	IJH	Thu, Jan 17, 2013	21.27	21.42	21.26	21.38
3179	AMEX	IJH	Wed, Jan 16, 2013	21.21	21.24	21.15	21.20
3178	AMEX	IJH	Tue, Jan 15, 2013	21.04	21.26	21.03	21.24
3177	AMEX	IJH	Mon, Jan 14, 2013	21.09	21.18	21.07	21.15
3176	AMEX	IJH	Fri, Jan 11, 2013	21.13	21.15	21.03	21.10
3175	AMEX	IJH	Thu, Jan 10, 2013	21.21	21.21	21.01	21.11
3174	AMEX	IJH	Wed, Jan 9, 2013	21.03	21.10	21.01	21.09
3173	AMEX	IJH	Tue, Jan 8, 2013	21.00	21.04	20.88	20.96
3172	AMEX	IJH	Mon, Jan 7, 2013	20.99	21.05	20.96	21.02
3171	AMEX	IJH	Fri, Jan 4, 2013	21.00	21.09	20.90	21.08
3170	AMEX	IJH	Thu, Jan 3, 2013	20.90	21.04	20.86	20.93
3169	AMEX	IJH	Wed, Jan 2, 2013	20.86	20.92	20.69	20.88
3168	AMEX	IJH	Mon, Dec 31, 2012	20.03	20.38	19.96	20.35
3167	AMEX	IJH	Fri, Dec 28, 2012	20.07	20.18	20.02	20.03
3166	AMEX	IJH	Thu, Dec 27, 2012	20.22	20.25	19.96	20.17
3165	AMEX	IJH	Wed, Dec 26, 2012	20.40	20.40	20.17	20.20
3164	AMEX	IJH	Mon, Dec 24, 2012	20.35	20.39	20.30	20.35
3163	AMEX	IJH	Fri, Dec 21, 2012	20.27	20.42	20.24	20.41
3162	AMEX	IJH	Thu, Dec 20, 2012	20.44	20.56	20.38	20.56
3161	AMEX	IJH	Wed, Dec 19, 2012	20.48	20.51	20.40	20.42
3160	AMEX	IJH	Tue, Dec 18, 2012	20.32	20.57	20.28	20.57
3159	AMEX	IJH	Mon, Dec 17, 2012	20.13	20.29	20.12	20.29
3158	AMEX	IJH	Fri, Dec 14, 2012	20.12	20.17	20.07	20.10
3157	AMEX	IJH	Thu, Dec 13, 2012	20.27	20.33	20.09	20.15
3156	AMEX	IJH	Wed, Dec 12, 2012	20.37	20.40	20.23	20.27
3155	AMEX	IJH	Tue, Dec 11, 2012	20.29	20.35	20.24	20.30
3154	AMEX	IJH	Mon, Dec 10, 2012	20.09	20.22	20.07	20.21
3153	AMEX	IJH	Fri, Dec 7, 2012	20.13	20.15	20.02	20.08
3152	AMEX	IJH	Thu, Dec 6, 2012	20.01	20.11	19.99	20.07
3151	AMEX	IJH	Wed, Dec 5, 2012	20.06	20.09	19.88	20.03
3150	AMEX	IJH	Tue, Dec 4, 2012	19.99	20.04	19.88	19.99
3149	AMEX	IJH	Mon, Dec 3, 2012	20.16	20.17	19.94	19.99
3148	AMEX	IJH	Fri, Nov 30, 2012	20.08	20.08	19.96	20.02
3147	AMEX	IJH	Thu, Nov 29, 2012	20.01	20.05	19.90	20.04
3146	AMEX	IJH	Wed, Nov 28, 2012	19.68	19.90	19.54	19.90
3145	AMEX	IJH	Tue, Nov 27, 2012	19.79	19.87	19.74	19.77
3144	AMEX	IJH	Mon, Nov 26, 2012	19.76	19.83	19.69	19.81
3143	AMEX	IJH	Fri, Nov 23, 2012	19.67	19.83	19.67	19.83
3142	AMEX	IJH	Wed, Nov 21, 2012	19.55	19.61	19.49	19.61
3141	AMEX	IJH	Tue, Nov 20, 2012	19.41	19.54	19.38	19.53
3140	AMEX	IJH	Mon, Nov 19, 2012	19.27	19.46	19.24	19.46
3139	AMEX	IJH	Fri, Nov 16, 2012	18.95	19.09	18.83	19.07
3138	AMEX	IJH	Thu, Nov 15, 2012	18.99	19.08	18.82	18.94
3137	AMEX	IJH	Wed, Nov 14, 2012	19.38	19.41	18.97	19.02
3136	AMEX	IJH	Tue, Nov 13, 2012	19.28	19.50	19.26	19.34
3135	AMEX	IJH	Mon, Nov 12, 2012	19.45	19.47	19.36	19.39
3134	AMEX	IJH	Fri, Nov 9, 2012	19.28	19.55	19.27	19.41
3133	AMEX	IJH	Thu, Nov 8, 2012	19.60	19.67	19.37	19.38
3132	AMEX	IJH	Wed, Nov 7, 2012	19.83	19.85	19.53	19.64
3131	AMEX	IJH	Tue, Nov 6, 2012	19.95	20.10	19.91	20.05
3130	AMEX	IJH	Mon, Nov 5, 2012	19.76	19.89	19.70	19.88
3129	AMEX	IJH	Fri, Nov 2, 2012	20.13	20.13	19.76	19.77
3128	AMEX	IJH	Thu, Nov 1, 2012	19.63	20.07	19.54	20.06
3127	AMEX	IJH	Wed, Oct 31, 2012	19.50	19.61	19.43	19.58
3126	AMEX	IJH	Fri, Oct 26, 2012	19.56	19.61	19.36	19.50
3125	AMEX	IJH	Thu, Oct 25, 2012	19.63	19.68	19.39	19.55
3124	AMEX	IJH	Wed, Oct 24, 2012	19.65	19.68	19.47	19.51
3123	AMEX	IJH	Tue, Oct 23, 2012	19.49	19.62	19.33	19.57
3122	AMEX	IJH	Mon, Oct 22, 2012	19.71	19.76	19.57	19.70
3121	AMEX	IJH	Fri, Oct 19, 2012	19.94	19.96	19.68	19.72
3120	AMEX	IJH	Thu, Oct 18, 2012	20.00	20.07	19.94	20.02
3119	AMEX	IJH	Wed, Oct 17, 2012	19.89	20.07	19.86	20.04
3118	AMEX	IJH	Tue, Oct 16, 2012	19.75	19.89	19.73	19.89
3117	AMEX	IJH	Mon, Oct 15, 2012	19.58	19.67	19.45	19.67
3116	AMEX	IJH	Fri, Oct 12, 2012	19.65	19.67	19.47	19.50
3115	AMEX	IJH	Thu, Oct 11, 2012	19.70	19.77	19.63	19.65
3114	AMEX	IJH	Wed, Oct 10, 2012	19.66	19.67	19.52	19.56
3113	AMEX	IJH	Tue, Oct 9, 2012	19.83	19.86	19.62	19.66
3112	AMEX	IJH	Mon, Oct 8, 2012	19.82	19.91	19.79	19.84
3111	AMEX	IJH	Fri, Oct 5, 2012	20.00	20.09	19.87	19.93
3110	AMEX	IJH	Thu, Oct 4, 2012	19.81	19.93	19.72	19.92
3109	AMEX	IJH	Wed, Oct 3, 2012	19.79	19.83	19.64	19.74
3108	AMEX	IJH	Tue, Oct 2, 2012	19.73	19.76	19.64	19.74
3107	AMEX	IJH	Mon, Oct 1, 2012	19.87	19.87	19.53	19.66
3106	AMEX	IJH	Fri, Sep 28, 2012	19.74	19.83	19.65	19.75
3105	AMEX	IJH	Thu, Sep 27, 2012	19.67	19.87	19.63	19.84
3104	AMEX	IJH	Wed, Sep 26, 2012	19.78	19.79	19.53	19.61
3103	AMEX	IJH	Tue, Sep 25, 2012	20.14	20.15	19.74	19.75
3102	AMEX	IJH	Mon, Sep 24, 2012	20.08	20.19	20.05	20.12
3101	AMEX	IJH	Fri, Sep 21, 2012	20.29	20.33	20.15	20.15
3100	AMEX	IJH	Thu, Sep 20, 2012	20.18	20.19	20.06	20.15
3099	AMEX	IJH	Wed, Sep 19, 2012	20.28	20.34	20.21	20.29
3098	AMEX	IJH	Tue, Sep 18, 2012	20.32	20.34	20.20	20.24
3097	AMEX	IJH	Mon, Sep 17, 2012	20.50	20.53	20.34	20.37
3096	AMEX	IJH	Fri, Sep 14, 2012	20.43	20.65	20.41	20.57
3095	AMEX	IJH	Thu, Sep 13, 2012	20.17	20.42	20.06	20.36
3094	AMEX	IJH	Wed, Sep 12, 2012	20.11	20.17	20.04	20.17
3093	AMEX	IJH	Tue, Sep 11, 2012	20.05	20.12	20.01	20.06
3092	AMEX	IJH	Mon, Sep 10, 2012	20.09	20.15	20.03	20.04
3091	AMEX	IJH	Fri, Sep 7, 2012	20.06	20.18	20.02	20.13
3090	AMEX	IJH	Thu, Sep 6, 2012	19.76	20.06	19.75	20.02
3089	AMEX	IJH	Wed, Sep 5, 2012	19.68	19.70	19.58	19.64
3088	AMEX	IJH	Tue, Sep 4, 2012	19.47	19.72	19.32	19.68
3087	AMEX	IJH	Fri, Aug 31, 2012	19.51	19.52	19.26	19.45
3086	AMEX	IJH	Thu, Aug 30, 2012	19.39	19.43	19.27	19.35
3085	AMEX	IJH	Wed, Aug 29, 2012	19.49	19.55	19.42	19.50
3084	AMEX	IJH	Tue, Aug 28, 2012	19.39	19.52	19.35	19.49
3083	AMEX	IJH	Mon, Aug 27, 2012	19.51	19.52	19.36	19.41
3082	AMEX	IJH	Fri, Aug 24, 2012	19.34	19.46	19.28	19.41
3081	AMEX	IJH	Thu, Aug 23, 2012	19.47	19.47	19.30	19.35
3080	AMEX	IJH	Wed, Aug 22, 2012	19.50	19.55	19.39	19.49
3079	AMEX	IJH	Tue, Aug 21, 2012	19.57	19.68	19.48	19.54
3078	AMEX	IJH	Mon, Aug 20, 2012	19.54	19.56	19.41	19.49
3077	AMEX	IJH	Fri, Aug 17, 2012	19.49	19.57	19.46	19.55
3076	AMEX	IJH	Thu, Aug 16, 2012	19.29	19.50	19.26	19.47
3075	AMEX	IJH	Wed, Aug 15, 2012	19.16	19.30	19.14	19.29
3074	AMEX	IJH	Tue, Aug 14, 2012	19.29	19.31	19.12	19.18
3073	AMEX	IJH	Mon, Aug 13, 2012	19.22	19.25	19.04	19.21
3072	AMEX	IJH	Fri, Aug 10, 2012	19.15	19.25	19.10	19.23
3071	AMEX	IJH	Thu, Aug 9, 2012	19.18	19.29	19.16	19.23
3070	AMEX	IJH	Wed, Aug 8, 2012	19.09	19.23	19.09	19.19
3069	AMEX	IJH	Tue, Aug 7, 2012	19.11	19.27	19.08	19.16
3068	AMEX	IJH	Mon, Aug 6, 2012	18.92	19.05	18.90	18.98
3067	AMEX	IJH	Fri, Aug 3, 2012	18.81	18.96	18.79	18.88
3066	AMEX	IJH	Thu, Aug 2, 2012	18.45	18.66	18.38	18.52
3065	AMEX	IJH	Wed, Aug 1, 2012	18.86	18.92	18.62	18.63
3064	AMEX	IJH	Tue, Jul 31, 2012	18.90	18.98	18.79	18.79
3063	AMEX	IJH	Mon, Jul 30, 2012	18.98	19.06	18.86	18.92
3062	AMEX	IJH	Fri, Jul 27, 2012	18.70	19.05	18.63	18.96
3061	AMEX	IJH	Thu, Jul 26, 2012	18.61	18.67	18.43	18.59
3060	AMEX	IJH	Wed, Jul 25, 2012	18.35	18.43	18.22	18.31
3059	AMEX	IJH	Tue, Jul 24, 2012	18.58	18.58	18.17	18.28
3058	AMEX	IJH	Mon, Jul 23, 2012	18.47	18.60	18.34	18.55
3057	AMEX	IJH	Fri, Jul 20, 2012	18.83	18.91	18.77	18.79
3056	AMEX	IJH	Thu, Jul 19, 2012	19.04	19.07	18.91	18.98
3055	AMEX	IJH	Wed, Jul 18, 2012	18.79	19.03	18.76	18.97
3054	AMEX	IJH	Tue, Jul 17, 2012	18.82	18.86	18.55	18.83
3053	AMEX	IJH	Mon, Jul 16, 2012	18.79	18.80	18.62	18.72
3052	AMEX	IJH	Fri, Jul 13, 2012	18.63	18.85	18.61	18.83
3051	AMEX	IJH	Thu, Jul 12, 2012	18.48	18.63	18.32	18.55
3050	AMEX	IJH	Wed, Jul 11, 2012	18.69	18.74	18.50	18.61
3049	AMEX	IJH	Tue, Jul 10, 2012	19.00	19.02	18.59	18.66
3048	AMEX	IJH	Mon, Jul 9, 2012	18.92	18.94	18.78	18.87
3047	AMEX	IJH	Fri, Jul 6, 2012	18.98	18.99	18.84	18.94
3046	AMEX	IJH	Thu, Jul 5, 2012	19.16	19.23	19.02	19.17
3045	AMEX	IJH	Tue, Jul 3, 2012	18.95	19.17	18.95	19.16
3044	AMEX	IJH	Mon, Jul 2, 2012	18.91	18.97	18.77	18.95
3043	AMEX	IJH	Fri, Jun 29, 2012	18.69	18.83	18.61	18.83
3042	AMEX	IJH	Thu, Jun 28, 2012	18.10	18.30	18.02	18.30
3041	AMEX	IJH	Wed, Jun 27, 2012	18.14	18.28	18.08	18.25
3040	AMEX	IJH	Tue, Jun 26, 2012	18.01	18.14	17.88	18.08
3039	AMEX	IJH	Mon, Jun 25, 2012	18.05	18.06	17.87	17.96
3038	AMEX	IJH	Fri, Jun 22, 2012	18.28	18.34	18.17	18.29
3037	AMEX	IJH	Thu, Jun 21, 2012	18.70	18.72	18.17	18.20
3036	AMEX	IJH	Wed, Jun 20, 2012	18.73	18.82	18.58	18.70
3035	AMEX	IJH	Tue, Jun 19, 2012	18.62	18.80	18.58	18.72
3034	AMEX	IJH	Mon, Jun 18, 2012	18.32	18.60	18.26	18.58
3033	AMEX	IJH	Fri, Jun 15, 2012	18.28	18.46	18.24	18.40
3032	AMEX	IJH	Thu, Jun 14, 2012	18.14	18.30	18.07	18.23
3031	AMEX	IJH	Wed, Jun 13, 2012	18.30	18.39	18.05	18.10
3030	AMEX	IJH	Tue, Jun 12, 2012	18.25	18.37	18.11	18.36
3029	AMEX	IJH	Mon, Jun 11, 2012	18.72	18.73	18.15	18.18
3028	AMEX	IJH	Fri, Jun 8, 2012	18.36	18.55	18.23	18.53
3027	AMEX	IJH	Thu, Jun 7, 2012	18.72	18.73	18.36	18.37
3026	AMEX	IJH	Wed, Jun 6, 2012	18.22	18.46	18.19	18.46
3025	AMEX	IJH	Tue, Jun 5, 2012	17.76	18.09	17.74	18.06
3024	AMEX	IJH	Mon, Jun 4, 2012	17.96	18.02	17.64	17.83
3023	AMEX	IJH	Fri, Jun 1, 2012	18.16	18.22	17.92	17.94
3022	AMEX	IJH	Thu, May 31, 2012	18.56	18.62	18.28	18.51
3021	AMEX	IJH	Wed, May 30, 2012	18.75	18.77	18.53	18.56
3020	AMEX	IJH	Tue, May 29, 2012	18.84	18.98	18.74	18.93
3019	AMEX	IJH	Fri, May 25, 2012	18.74	18.78	18.64	18.70
3018	AMEX	IJH	Thu, May 24, 2012	18.68	18.76	18.51	18.74
3017	AMEX	IJH	Wed, May 23, 2012	18.38	18.69	18.27	18.66
3016	AMEX	IJH	Tue, May 22, 2012	18.56	18.71	18.45	18.56
3015	AMEX	IJH	Mon, May 21, 2012	18.14	18.51	18.05	18.51
3014	AMEX	IJH	Fri, May 18, 2012	18.34	18.44	18.07	18.08
3013	AMEX	IJH	Thu, May 17, 2012	18.81	18.82	18.31	18.31
3012	AMEX	IJH	Wed, May 16, 2012	19.03	19.14	18.81	18.81
3011	AMEX	IJH	Tue, May 15, 2012	19.06	19.16	18.92	18.97
3010	AMEX	IJH	Mon, May 14, 2012	19.08	19.20	18.98	19.06
3009	AMEX	IJH	Fri, May 11, 2012	19.13	19.45	19.12	19.28
3008	AMEX	IJH	Thu, May 10, 2012	19.40	19.41	19.20	19.27
3007	AMEX	IJH	Wed, May 9, 2012	19.11	19.34	18.98	19.25
3006	AMEX	IJH	Tue, May 8, 2012	19.23	19.34	18.97	19.33
3005	AMEX	IJH	Mon, May 7, 2012	19.24	19.40	19.24	19.37
3004	AMEX	IJH	Fri, May 4, 2012	19.48	19.48	19.22	19.28
3003	AMEX	IJH	Thu, May 3, 2012	19.89	19.90	19.54	19.59
3002	AMEX	IJH	Wed, May 2, 2012	19.75	19.96	19.70	19.92
3001	AMEX	IJH	Tue, May 1, 2012	19.82	20.11	19.75	19.88
3000	AMEX	IJH	Mon, Apr 30, 2012	19.96	19.96	19.76	19.77
2999	AMEX	IJH	Fri, Apr 27, 2012	19.94	20.00	19.77	19.96
2998	AMEX	IJH	Thu, Apr 26, 2012	19.66	19.92	19.64	19.87
2997	AMEX	IJH	Wed, Apr 25, 2012	19.56	19.70	19.53	19.67
2996	AMEX	IJH	Tue, Apr 24, 2012	19.31	19.43	19.24	19.34
2995	AMEX	IJH	Mon, Apr 23, 2012	19.24	19.30	19.08	19.30
2994	AMEX	IJH	Fri, Apr 20, 2012	19.55	19.65	19.48	19.49
2993	AMEX	IJH	Thu, Apr 19, 2012	19.53	19.71	19.34	19.46
2992	AMEX	IJH	Wed, Apr 18, 2012	19.49	19.59	19.46	19.52
2991	AMEX	IJH	Tue, Apr 17, 2012	19.42	19.69	19.41	19.59
2990	AMEX	IJH	Mon, Apr 16, 2012	19.38	19.44	19.15	19.28
2989	AMEX	IJH	Fri, Apr 13, 2012	19.44	19.47	19.25	19.27
2988	AMEX	IJH	Thu, Apr 12, 2012	19.17	19.55	19.17	19.51
2987	AMEX	IJH	Wed, Apr 11, 2012	19.13	19.21	19.09	19.17
2986	AMEX	IJH	Tue, Apr 10, 2012	19.36	19.41	18.92	18.95
2985	AMEX	IJH	Mon, Apr 9, 2012	19.35	19.44	19.29	19.40
2984	AMEX	IJH	Thu, Apr 5, 2012	19.67	19.75	19.61	19.65
2983	AMEX	IJH	Wed, Apr 4, 2012	19.81	19.84	19.63	19.73
2982	AMEX	IJH	Tue, Apr 3, 2012	19.90	20.04	19.83	20.00
2981	AMEX	IJH	Mon, Apr 2, 2012	19.80	20.06	19.75	19.94
2980	AMEX	IJH	Fri, Mar 30, 2012	19.98	19.99	19.78	19.84
2979	AMEX	IJH	Thu, Mar 29, 2012	19.75	19.90	19.63	19.86
2978	AMEX	IJH	Wed, Mar 28, 2012	19.98	20.02	19.71	19.88
2977	AMEX	IJH	Tue, Mar 27, 2012	20.07	20.10	19.98	19.99
2976	AMEX	IJH	Mon, Mar 26, 2012	19.96	20.07	19.94	20.07
2975	AMEX	IJH	Fri, Mar 23, 2012	19.72	19.85	19.56	19.83
2974	AMEX	IJH	Thu, Mar 22, 2012	19.74	19.79	19.56	19.70
2973	AMEX	IJH	Wed, Mar 21, 2012	19.96	20.01	19.85	19.90
2972	AMEX	IJH	Tue, Mar 20, 2012	19.93	19.98	19.85	19.93
2971	AMEX	IJH	Mon, Mar 19, 2012	19.99	20.19	19.96	20.07
2970	AMEX	IJH	Fri, Mar 16, 2012	20.04	20.07	19.98	20.01
2969	AMEX	IJH	Thu, Mar 15, 2012	19.85	20.05	19.81	20.04
2968	AMEX	IJH	Wed, Mar 14, 2012	19.97	20.02	19.80	19.85
2967	AMEX	IJH	Tue, Mar 13, 2012	19.74	20.00	19.69	20.00
2966	AMEX	IJH	Mon, Mar 12, 2012	19.71	19.73	19.56	19.62
2965	AMEX	IJH	Fri, Mar 9, 2012	19.52	19.78	19.51	19.69
2964	AMEX	IJH	Thu, Mar 8, 2012	19.41	19.55	19.29	19.51
2963	AMEX	IJH	Wed, Mar 7, 2012	19.14	19.30	19.11	19.28
2962	AMEX	IJH	Tue, Mar 6, 2012	19.26	19.27	19.04	19.09
2961	AMEX	IJH	Mon, Mar 5, 2012	19.51	19.51	19.36	19.46
2960	AMEX	IJH	Fri, Mar 2, 2012	19.68	19.73	19.46	19.55
2959	AMEX	IJH	Thu, Mar 1, 2012	19.60	19.78	19.60	19.70
2958	AMEX	IJH	Wed, Feb 29, 2012	19.69	19.77	19.50	19.53
2957	AMEX	IJH	Tue, Feb 28, 2012	19.71	19.78	19.55	19.66
2956	AMEX	IJH	Mon, Feb 27, 2012	19.56	19.78	19.42	19.69
2955	AMEX	IJH	Fri, Feb 24, 2012	19.71	19.79	19.66	19.70
2954	AMEX	IJH	Thu, Feb 23, 2012	19.54	19.69	19.42	19.68
2953	AMEX	IJH	Wed, Feb 22, 2012	19.57	19.66	19.46	19.52
2952	AMEX	IJH	Tue, Feb 21, 2012	19.72	19.75	19.52	19.60
2951	AMEX	IJH	Fri, Feb 17, 2012	19.80	19.80	19.64	19.68
2950	AMEX	IJH	Thu, Feb 16, 2012	19.42	19.71	19.41	19.69
2949	AMEX	IJH	Wed, Feb 15, 2012	19.56	19.59	19.33	19.40
2948	AMEX	IJH	Tue, Feb 14, 2012	19.38	19.46	19.32	19.46
2947	AMEX	IJH	Mon, Feb 13, 2012	19.47	19.51	19.30	19.46
2946	AMEX	IJH	Fri, Feb 10, 2012	19.28	19.34	19.19	19.26
2945	AMEX	IJH	Thu, Feb 9, 2012	19.51	19.52	19.29	19.47
2944	AMEX	IJH	Wed, Feb 8, 2012	19.44	19.53	19.31	19.45
2943	AMEX	IJH	Tue, Feb 7, 2012	19.34	19.45	19.25	19.41
2942	AMEX	IJH	Mon, Feb 6, 2012	19.31	19.40	19.29	19.38
2941	AMEX	IJH	Fri, Feb 3, 2012	19.34	19.43	19.29	19.42
2940	AMEX	IJH	Thu, Feb 2, 2012	19.10	19.19	19.04	19.10
2939	AMEX	IJH	Wed, Feb 1, 2012	18.83	19.08	18.82	19.06
2938	AMEX	IJH	Tue, Jan 31, 2012	18.85	18.87	18.61	18.68
2937	AMEX	IJH	Mon, Jan 30, 2012	18.66	18.78	18.53	18.72
2936	AMEX	IJH	Fri, Jan 27, 2012	18.64	18.85	18.63	18.82
2935	AMEX	IJH	Thu, Jan 26, 2012	18.96	18.97	18.63	18.71
2934	AMEX	IJH	Wed, Jan 25, 2012	18.63	18.87	18.54	18.84
2933	AMEX	IJH	Tue, Jan 24, 2012	18.47	18.66	18.40	18.66
2932	AMEX	IJH	Mon, Jan 23, 2012	18.59	18.73	18.44	18.58
2931	AMEX	IJH	Fri, Jan 20, 2012	18.59	18.60	18.51	18.57
2930	AMEX	IJH	Thu, Jan 19, 2012	18.52	18.63	18.46	18.60
2929	AMEX	IJH	Wed, Jan 18, 2012	18.16	18.44	18.10	18.44
2928	AMEX	IJH	Tue, Jan 17, 2012	18.26	18.32	18.11	18.14
2927	AMEX	IJH	Fri, Jan 13, 2012	18.07	18.12	17.94	18.11
2926	AMEX	IJH	Thu, Jan 12, 2012	18.22	18.22	18.01	18.20
2925	AMEX	IJH	Wed, Jan 11, 2012	18.07	18.19	18.05	18.16
2924	AMEX	IJH	Tue, Jan 10, 2012	18.08	18.16	18.06	18.13
2923	AMEX	IJH	Mon, Jan 9, 2012	17.87	17.92	17.72	17.88
2922	AMEX	IJH	Fri, Jan 6, 2012	17.78	17.90	17.65	17.78
2921	AMEX	IJH	Thu, Jan 5, 2012	17.58	17.84	17.40	17.80
2920	AMEX	IJH	Wed, Jan 4, 2012	17.63	17.73	17.54	17.66
2919	AMEX	IJH	Tue, Jan 3, 2012	17.92	17.98	17.65	17.71
2918	AMEX	IJH	Fri, Dec 30, 2011	17.59	17.68	17.52	17.52
2917	AMEX	IJH	Thu, Dec 29, 2011	17.45	17.64	17.42	17.62
2916	AMEX	IJH	Wed, Dec 28, 2011	17.69	17.70	17.37	17.39
2915	AMEX	IJH	Tue, Dec 27, 2011	17.60	17.78	17.57	17.69
2914	AMEX	IJH	Fri, Dec 23, 2011	17.60	17.66	17.53	17.66
2913	AMEX	IJH	Thu, Dec 22, 2011	17.44	17.61	17.42	17.55
2912	AMEX	IJH	Wed, Dec 21, 2011	17.34	17.49	17.18	17.44
2911	AMEX	IJH	Tue, Dec 20, 2011	17.16	17.45	17.16	17.42
2910	AMEX	IJH	Mon, Dec 19, 2011	17.24	17.29	16.80	16.83
2909	AMEX	IJH	Fri, Dec 16, 2011	17.07	17.34	17.05	17.11
2908	AMEX	IJH	Thu, Dec 15, 2011	17.04	17.04	16.83	16.96
2907	AMEX	IJH	Wed, Dec 14, 2011	16.96	17.02	16.78	16.83
2906	AMEX	IJH	Tue, Dec 13, 2011	17.59	17.62	16.98	17.08
2905	AMEX	IJH	Mon, Dec 12, 2011	17.51	17.52	17.25	17.43
2904	AMEX	IJH	Fri, Dec 9, 2011	17.38	17.77	17.36	17.73
2903	AMEX	IJH	Thu, Dec 8, 2011	17.64	17.70	17.27	17.32
2902	AMEX	IJH	Wed, Dec 7, 2011	17.69	17.85	17.47	17.77
2901	AMEX	IJH	Tue, Dec 6, 2011	17.87	17.92	17.72	17.83
2900	AMEX	IJH	Mon, Dec 5, 2011	17.94	18.04	17.75	17.88
2899	AMEX	IJH	Fri, Dec 2, 2011	17.78	17.88	17.60	17.63
2898	AMEX	IJH	Thu, Dec 1, 2011	17.62	17.80	17.56	17.58
2897	AMEX	IJH	Wed, Nov 30, 2011	17.43	17.70	17.39	17.69
2896	AMEX	IJH	Tue, Nov 29, 2011	16.88	16.97	16.76	16.85
2895	AMEX	IJH	Mon, Nov 28, 2011	16.75	16.93	16.68	16.83
2894	AMEX	IJH	Fri, Nov 25, 2011	16.23	16.45	16.23	16.25
2893	AMEX	IJH	Wed, Nov 23, 2011	16.60	16.61	16.29	16.32
2892	AMEX	IJH	Tue, Nov 22, 2011	16.84	16.93	16.67	16.78
2891	AMEX	IJH	Mon, Nov 21, 2011	16.93	16.97	16.70	16.87
2890	AMEX	IJH	Fri, Nov 18, 2011	17.31	17.33	17.12	17.22
2889	AMEX	IJH	Thu, Nov 17, 2011	17.53	17.59	17.16	17.24
2888	AMEX	IJH	Wed, Nov 16, 2011	17.63	17.94	17.55	17.59
2887	AMEX	IJH	Tue, Nov 15, 2011	17.60	17.91	17.49	17.81
2886	AMEX	IJH	Mon, Nov 14, 2011	17.75	17.81	17.55	17.65
2885	AMEX	IJH	Fri, Nov 11, 2011	17.63	17.92	17.60	17.83
2884	AMEX	IJH	Thu, Nov 10, 2011	17.57	17.59	17.27	17.42
2883	AMEX	IJH	Wed, Nov 9, 2011	17.68	17.70	17.31	17.35
2882	AMEX	IJH	Tue, Nov 8, 2011	18.07	18.15	17.71	18.14
2881	AMEX	IJH	Mon, Nov 7, 2011	17.97	18.05	17.61	17.95
2880	AMEX	IJH	Fri, Nov 4, 2011	17.77	18.01	17.62	17.99
2879	AMEX	IJH	Thu, Nov 3, 2011	17.73	17.99	17.41	17.94
2878	AMEX	IJH	Wed, Nov 2, 2011	17.43	17.62	17.28	17.53
2877	AMEX	IJH	Tue, Nov 1, 2011	17.12	17.46	17.00	17.17
2876	AMEX	IJH	Mon, Oct 31, 2011	17.97	18.05	17.73	17.73
2875	AMEX	IJH	Fri, Oct 28, 2011	18.18	18.28	18.08	18.19
2874	AMEX	IJH	Thu, Oct 27, 2011	18.06	18.39	17.87	18.23
2873	AMEX	IJH	Wed, Oct 26, 2011	17.52	17.57	17.08	17.48
2872	AMEX	IJH	Tue, Oct 25, 2011	17.60	17.60	17.24	17.27
2871	AMEX	IJH	Mon, Oct 24, 2011	17.23	17.73	17.23	17.69
2870	AMEX	IJH	Fri, Oct 21, 2011	17.03	17.23	16.98	17.18
2869	AMEX	IJH	Thu, Oct 20, 2011	16.81	16.86	16.45	16.83
2868	AMEX	IJH	Wed, Oct 19, 2011	16.97	17.09	16.70	16.75
2867	AMEX	IJH	Tue, Oct 18, 2011	16.65	17.13	16.41	17.03
2866	AMEX	IJH	Mon, Oct 17, 2011	16.98	17.01	16.56	16.60
2865	AMEX	IJH	Fri, Oct 14, 2011	16.98	17.12	16.85	17.09
2864	AMEX	IJH	Thu, Oct 13, 2011	16.64	16.85	16.48	16.78
2863	AMEX	IJH	Wed, Oct 12, 2011	16.66	16.95	16.65	16.75
2862	AMEX	IJH	Tue, Oct 11, 2011	16.38	16.65	16.36	16.55
2861	AMEX	IJH	Mon, Oct 10, 2011	16.28	16.53	16.23	16.53
2860	AMEX	IJH	Fri, Oct 7, 2011	16.29	16.33	15.88	15.95
2859	AMEX	IJH	Thu, Oct 6, 2011	15.74	16.22	15.70	16.21
2858	AMEX	IJH	Wed, Oct 5, 2011	15.51	15.89	15.31	15.81
2857	AMEX	IJH	Tue, Oct 4, 2011	14.75	15.51	14.60	15.49
2856	AMEX	IJH	Mon, Oct 3, 2011	15.48	15.71	14.86	14.88
2855	AMEX	IJH	Fri, Sep 30, 2011	15.78	15.97	15.59	15.60
2854	AMEX	IJH	Thu, Sep 29, 2011	16.23	16.27	15.67	16.06
2853	AMEX	IJH	Wed, Sep 28, 2011	16.50	16.54	15.89	15.91
2852	AMEX	IJH	Tue, Sep 27, 2011	16.48	16.81	16.35	16.43
2851	AMEX	IJH	Mon, Sep 26, 2011	15.99	16.18	15.62	16.15
2850	AMEX	IJH	Fri, Sep 23, 2011	15.66	15.94	15.62	15.90
2849	AMEX	IJH	Thu, Sep 22, 2011	15.79	16.02	15.49	15.71
2848	AMEX	IJH	Wed, Sep 21, 2011	16.87	16.95	16.30	16.30
2847	AMEX	IJH	Tue, Sep 20, 2011	17.18	17.34	16.89	16.89
2846	AMEX	IJH	Mon, Sep 19, 2011	16.99	17.23	16.84	17.11
2845	AMEX	IJH	Fri, Sep 16, 2011	17.38	17.49	17.20	17.34
2844	AMEX	IJH	Thu, Sep 15, 2011	17.31	17.38	17.06	17.34
2843	AMEX	IJH	Wed, Sep 14, 2011	16.92	17.33	16.63	17.11
2842	AMEX	IJH	Tue, Sep 13, 2011	16.67	16.88	16.53	16.81
2841	AMEX	IJH	Mon, Sep 12, 2011	16.24	16.58	16.18	16.57
2840	AMEX	IJH	Fri, Sep 9, 2011	16.78	16.90	16.36	16.49
2839	AMEX	IJH	Thu, Sep 8, 2011	17.04	17.26	16.89	16.95
2838	AMEX	IJH	Wed, Sep 7, 2011	16.86	17.20	16.81	17.16
2837	AMEX	IJH	Tue, Sep 6, 2011	16.07	16.61	16.07	16.58
2836	AMEX	IJH	Fri, Sep 2, 2011	16.82	16.99	16.61	16.69
2835	AMEX	IJH	Thu, Sep 1, 2011	17.55	17.70	17.19	17.23
2834	AMEX	IJH	Wed, Aug 31, 2011	17.56	17.80	17.37	17.51
2833	AMEX	IJH	Tue, Aug 30, 2011	17.27	17.56	17.17	17.44
2832	AMEX	IJH	Mon, Aug 29, 2011	16.94	17.39	16.93	17.37
2831	AMEX	IJH	Fri, Aug 26, 2011	16.19	16.77	15.97	16.72
2830	AMEX	IJH	Thu, Aug 25, 2011	16.80	16.86	16.23	16.29
2829	AMEX	IJH	Wed, Aug 24, 2011	16.35	16.69	16.28	16.65
2828	AMEX	IJH	Tue, Aug 23, 2011	15.83	16.43	15.71	16.42
2827	AMEX	IJH	Mon, Aug 22, 2011	16.19	16.20	15.69	15.79
2826	AMEX	IJH	Fri, Aug 19, 2011	15.83	16.28	15.75	15.77
2825	AMEX	IJH	Thu, Aug 18, 2011	16.47	16.49	15.92	16.07
2824	AMEX	IJH	Wed, Aug 17, 2011	17.21	17.29	16.85	16.98
2823	AMEX	IJH	Tue, Aug 16, 2011	17.07	17.26	16.91	17.08
2822	AMEX	IJH	Mon, Aug 15, 2011	17.01	17.32	17.01	17.32
2821	AMEX	IJH	Fri, Aug 12, 2011	16.89	17.01	16.69	16.87
2820	AMEX	IJH	Thu, Aug 11, 2011	16.02	16.98	15.98	16.78
2819	AMEX	IJH	Wed, Aug 10, 2011	16.12	16.51	15.91	15.93
2818	AMEX	IJH	Tue, Aug 9, 2011	15.87	16.50	15.38	16.50
2817	AMEX	IJH	Mon, Aug 8, 2011	16.29	16.53	15.49	15.51
2816	AMEX	IJH	Fri, Aug 5, 2011	17.36	17.39	16.50	16.87
2815	AMEX	IJH	Thu, Aug 4, 2011	17.97	17.98	17.16	17.17
2814	AMEX	IJH	Wed, Aug 3, 2011	18.18	18.25	17.73	18.24
2813	AMEX	IJH	Tue, Aug 2, 2011	18.62	18.77	18.16	18.17
2812	AMEX	IJH	Mon, Aug 1, 2011	19.04	19.11	18.55	18.74
2811	AMEX	IJH	Fri, Jul 29, 2011	18.64	18.96	18.54	18.83
2810	AMEX	IJH	Thu, Jul 28, 2011	18.99	19.20	18.88	18.90
2809	AMEX	IJH	Wed, Jul 27, 2011	19.43	19.43	18.96	18.99
2808	AMEX	IJH	Tue, Jul 26, 2011	19.62	19.66	19.50	19.53
2807	AMEX	IJH	Mon, Jul 25, 2011	19.58	19.80	19.55	19.65
2806	AMEX	IJH	Fri, Jul 22, 2011	19.74	19.85	19.67	19.82
2805	AMEX	IJH	Thu, Jul 21, 2011	19.66	19.85	19.61	19.76
2804	AMEX	IJH	Wed, Jul 20, 2011	19.62	19.64	19.49	19.58
2803	AMEX	IJH	Tue, Jul 19, 2011	19.38	19.63	19.38	19.62
2802	AMEX	IJH	Mon, Jul 18, 2011	19.44	19.45	19.12	19.23
2801	AMEX	IJH	Fri, Jul 15, 2011	19.44	19.51	19.34	19.49
2800	AMEX	IJH	Thu, Jul 14, 2011	19.69	19.79	19.34	19.37
2799	AMEX	IJH	Wed, Jul 13, 2011	19.67	19.87	19.61	19.64
2798	AMEX	IJH	Tue, Jul 12, 2011	19.58	19.73	19.55	19.58
2797	AMEX	IJH	Mon, Jul 11, 2011	19.87	19.92	19.61	19.65
2796	AMEX	IJH	Fri, Jul 8, 2011	19.98	20.08	19.91	20.08
2795	AMEX	IJH	Thu, Jul 7, 2011	20.18	20.25	20.14	20.22
2794	AMEX	IJH	Wed, Jul 6, 2011	19.89	20.03	19.80	20.01
2793	AMEX	IJH	Tue, Jul 5, 2011	19.92	19.93	19.77	19.89
2792	AMEX	IJH	Fri, Jul 1, 2011	19.58	19.90	19.54	19.87
2791	AMEX	IJH	Thu, Jun 30, 2011	19.46	19.63	19.45	19.54
2790	AMEX	IJH	Wed, Jun 29, 2011	19.36	19.48	19.23	19.43
2789	AMEX	IJH	Tue, Jun 28, 2011	19.02	19.28	19.01	19.27
2788	AMEX	IJH	Mon, Jun 27, 2011	18.91	19.04	18.79	18.97
2787	AMEX	IJH	Fri, Jun 24, 2011	19.07	19.12	18.85	18.89
2786	AMEX	IJH	Thu, Jun 23, 2011	18.81	19.06	18.65	19.04
2785	AMEX	IJH	Wed, Jun 22, 2011	19.09	19.27	19.08	19.09
2784	AMEX	IJH	Tue, Jun 21, 2011	18.94	19.20	18.90	19.18
2783	AMEX	IJH	Mon, Jun 20, 2011	18.61	18.87	18.61	18.82
2782	AMEX	IJH	Fri, Jun 17, 2011	18.80	18.81	18.62	18.66
2781	AMEX	IJH	Thu, Jun 16, 2011	18.64	18.75	18.46	18.63
2780	AMEX	IJH	Wed, Jun 15, 2011	18.76	18.88	18.58	18.64
2779	AMEX	IJH	Tue, Jun 14, 2011	18.77	18.99	18.76	18.93
2778	AMEX	IJH	Mon, Jun 13, 2011	18.66	18.77	18.51	18.59
2777	AMEX	IJH	Fri, Jun 10, 2011	18.82	18.86	18.60	18.64
2776	AMEX	IJH	Thu, Jun 9, 2011	18.87	19.00	18.80	18.92
2775	AMEX	IJH	Wed, Jun 8, 2011	18.96	19.00	18.83	18.84
2774	AMEX	IJH	Tue, Jun 7, 2011	19.04	19.15	18.99	19.02
2773	AMEX	IJH	Mon, Jun 6, 2011	19.19	19.23	18.94	18.95
2772	AMEX	IJH	Fri, Jun 3, 2011	19.21	19.43	19.20	19.22
2771	AMEX	IJH	Thu, Jun 2, 2011	19.54	19.62	19.40	19.49
2770	AMEX	IJH	Wed, Jun 1, 2011	19.99	20.02	19.49	19.52
2769	AMEX	IJH	Tue, May 31, 2011	20.00	20.02	19.83	20.01
2768	AMEX	IJH	Fri, May 27, 2011	19.76	19.85	19.73	19.79
2767	AMEX	IJH	Thu, May 26, 2011	19.44	19.70	19.43	19.67
2766	AMEX	IJH	Wed, May 25, 2011	19.30	19.55	19.28	19.51
2765	AMEX	IJH	Tue, May 24, 2011	19.47	19.52	19.30	19.36
2764	AMEX	IJH	Mon, May 23, 2011	19.45	19.51	19.38	19.42
2763	AMEX	IJH	Fri, May 20, 2011	19.83	19.84	19.62	19.72
2762	AMEX	IJH	Thu, May 19, 2011	19.95	19.98	19.74	19.88
2761	AMEX	IJH	Wed, May 18, 2011	19.56	19.87	19.53	19.84
2760	AMEX	IJH	Tue, May 17, 2011	19.55	19.64	19.42	19.55
2759	AMEX	IJH	Mon, May 16, 2011	19.77	19.95	19.66	19.69
2758	AMEX	IJH	Fri, May 13, 2011	20.08	20.10	19.82	19.87
2757	AMEX	IJH	Thu, May 12, 2011	19.85	20.12	19.75	20.06
2756	AMEX	IJH	Wed, May 11, 2011	20.13	20.15	19.85	19.95
2755	AMEX	IJH	Tue, May 10, 2011	20.01	20.20	20.00	20.15
2754	AMEX	IJH	Mon, May 9, 2011	19.74	19.98	19.73	19.95
2753	AMEX	IJH	Fri, May 6, 2011	19.91	19.99	19.67	19.75
2752	AMEX	IJH	Thu, May 5, 2011	19.65	19.90	19.59	19.71
2751	AMEX	IJH	Wed, May 4, 2011	19.99	20.00	19.69	19.78
2750	AMEX	IJH	Tue, May 3, 2011	20.12	20.16	19.84	19.95
2749	AMEX	IJH	Mon, May 2, 2011	20.34	20.35	20.13	20.16
2748	AMEX	IJH	Fri, Apr 29, 2011	20.23	20.30	20.17	20.28
2747	AMEX	IJH	Thu, Apr 28, 2011	20.18	20.28	20.01	20.01
2746	AMEX	IJH	Wed, Apr 27, 2011	20.10	20.20	20.00	20.19
2745	AMEX	IJH	Tue, Apr 26, 2011	19.92	20.12	19.92	20.06
2744	AMEX	IJH	Mon, Apr 25, 2011	19.86	19.90	19.76	19.87
2743	AMEX	IJH	Thu, Apr 21, 2011	19.85	19.88	19.75	19.86
2742	AMEX	IJH	Wed, Apr 20, 2011	19.68	19.76	19.65	19.75
2741	AMEX	IJH	Tue, Apr 19, 2011	19.37	19.42	19.27	19.39
2740	AMEX	IJH	Mon, Apr 18, 2011	19.38	19.40	19.14	19.31
2739	AMEX	IJH	Fri, Apr 15, 2011	19.48	19.65	19.43	19.64
2738	AMEX	IJH	Thu, Apr 14, 2011	19.31	19.48	19.27	19.45
2737	AMEX	IJH	Wed, Apr 13, 2011	19.50	19.55	19.34	19.46
2736	AMEX	IJH	Tue, Apr 12, 2011	19.48	19.55	19.35	19.39
2735	AMEX	IJH	Mon, Apr 11, 2011	19.76	19.79	19.52	19.58
2734	AMEX	IJH	Fri, Apr 8, 2011	19.97	20.00	19.62	19.72
2733	AMEX	IJH	Thu, Apr 7, 2011	19.99	20.05	19.82	19.87
2732	AMEX	IJH	Wed, Apr 6, 2011	20.08	20.13	19.90	19.99
2731	AMEX	IJH	Tue, Apr 5, 2011	19.86	20.07	19.86	19.97
2730	AMEX	IJH	Mon, Apr 4, 2011	19.93	19.97	19.84	19.90
2729	AMEX	IJH	Fri, Apr 1, 2011	19.86	19.93	19.80	19.89
2728	AMEX	IJH	Thu, Mar 31, 2011	19.64	19.76	19.63	19.74
2727	AMEX	IJH	Wed, Mar 30, 2011	19.56	19.69	19.53	19.64
2726	AMEX	IJH	Tue, Mar 29, 2011	19.27	19.47	19.18	19.46
2725	AMEX	IJH	Mon, Mar 28, 2011	19.41	19.47	19.28	19.31
2724	AMEX	IJH	Fri, Mar 25, 2011	19.28	19.52	19.23	19.36
2723	AMEX	IJH	Thu, Mar 24, 2011	19.19	19.30	19.00	19.26
2722	AMEX	IJH	Wed, Mar 23, 2011	19.06	19.14	18.89	19.07
2721	AMEX	IJH	Tue, Mar 22, 2011	19.23	19.28	19.08	19.10
2720	AMEX	IJH	Mon, Mar 21, 2011	19.09	19.26	19.08	19.23
2719	AMEX	IJH	Fri, Mar 18, 2011	18.96	18.97	18.81	18.85
2718	AMEX	IJH	Thu, Mar 17, 2011	18.93	18.93	18.72	18.75
2717	AMEX	IJH	Wed, Mar 16, 2011	18.77	18.96	18.56	18.65
2716	AMEX	IJH	Tue, Mar 15, 2011	18.54	18.97	18.40	18.85
2715	AMEX	IJH	Mon, Mar 14, 2011	18.93	19.08	18.83	18.97
2714	AMEX	IJH	Fri, Mar 11, 2011	18.81	19.12	18.80	19.06
2713	AMEX	IJH	Thu, Mar 10, 2011	19.07	19.09	18.86	18.94
2712	AMEX	IJH	Wed, Mar 9, 2011	19.30	19.36	19.17	19.27
2711	AMEX	IJH	Tue, Mar 8, 2011	19.14	19.42	19.03	19.35
2710	AMEX	IJH	Mon, Mar 7, 2011	19.46	19.46	18.97	19.10
2709	AMEX	IJH	Fri, Mar 4, 2011	19.51	19.51	19.24	19.36
2708	AMEX	IJH	Thu, Mar 3, 2011	19.26	19.53	19.26	19.48
2707	AMEX	IJH	Wed, Mar 2, 2011	18.98	19.20	18.97	19.08
2706	AMEX	IJH	Tue, Mar 1, 2011	19.38	19.40	18.93	18.99
2705	AMEX	IJH	Mon, Feb 28, 2011	19.39	19.44	19.23	19.30
2704	AMEX	IJH	Fri, Feb 25, 2011	18.98	19.28	18.97	19.27
2703	AMEX	IJH	Thu, Feb 24, 2011	18.90	19.03	18.70	18.89
2702	AMEX	IJH	Wed, Feb 23, 2011	19.17	19.23	18.72	18.89
2701	AMEX	IJH	Tue, Feb 22, 2011	19.45	19.52	19.14	19.17
2700	AMEX	IJH	Fri, Feb 18, 2011	19.65	19.66	19.55	19.61
2699	AMEX	IJH	Thu, Feb 17, 2011	19.49	19.64	19.47	19.61
2698	AMEX	IJH	Wed, Feb 16, 2011	19.46	19.57	19.45	19.53
2697	AMEX	IJH	Tue, Feb 15, 2011	19.40	19.44	19.35	19.38
2696	AMEX	IJH	Mon, Feb 14, 2011	19.39	19.47	19.37	19.45
2695	AMEX	IJH	Fri, Feb 11, 2011	19.13	19.38	19.12	19.37
2694	AMEX	IJH	Thu, Feb 10, 2011	19.00	19.20	18.98	19.18
2693	AMEX	IJH	Wed, Feb 9, 2011	19.09	19.16	19.02	19.09
2692	AMEX	IJH	Tue, Feb 8, 2011	19.05	19.13	18.99	19.13
2691	AMEX	IJH	Mon, Feb 7, 2011	18.95	19.11	18.94	19.03
2690	AMEX	IJH	Fri, Feb 4, 2011	18.77	18.89	18.73	18.88
2689	AMEX	IJH	Thu, Feb 3, 2011	18.70	18.80	18.56	18.76
2688	AMEX	IJH	Wed, Feb 2, 2011	18.71	18.82	18.70	18.71
2687	AMEX	IJH	Tue, Feb 1, 2011	18.60	18.79	18.58	18.74
2686	AMEX	IJH	Mon, Jan 31, 2011	18.40	18.58	18.35	18.47
2685	AMEX	IJH	Fri, Jan 28, 2011	18.68	18.72	18.29	18.33
2684	AMEX	IJH	Thu, Jan 27, 2011	18.58	18.71	18.56	18.67
2683	AMEX	IJH	Wed, Jan 26, 2011	18.49	18.66	18.42	18.58
2682	AMEX	IJH	Tue, Jan 25, 2011	18.32	18.43	18.26	18.43
2681	AMEX	IJH	Mon, Jan 24, 2011	18.26	18.45	18.26	18.40
2680	AMEX	IJH	Fri, Jan 21, 2011	18.43	18.43	18.24	18.25
2679	AMEX	IJH	Thu, Jan 20, 2011	18.38	18.46	18.22	18.31
2678	AMEX	IJH	Wed, Jan 19, 2011	18.73	18.75	18.41	18.46
2677	AMEX	IJH	Tue, Jan 18, 2011	18.55	18.73	18.52	18.73
2676	AMEX	IJH	Fri, Jan 14, 2011	18.43	18.59	18.40	18.57
2675	AMEX	IJH	Thu, Jan 13, 2011	18.47	18.50	18.40	18.43
2674	AMEX	IJH	Wed, Jan 12, 2011	18.49	18.50	18.40	18.47
2673	AMEX	IJH	Tue, Jan 11, 2011	18.35	18.41	18.27	18.34
2672	AMEX	IJH	Mon, Jan 10, 2011	18.09	18.33	17.97	18.28
2671	AMEX	IJH	Fri, Jan 7, 2011	18.28	18.34	17.99	18.17
2670	AMEX	IJH	Thu, Jan 6, 2011	18.30	18.33	18.19	18.22
2669	AMEX	IJH	Wed, Jan 5, 2011	18.14	18.28	18.09	18.26
2668	AMEX	IJH	Tue, Jan 4, 2011	18.39	18.41	18.02	18.15
2667	AMEX	IJH	Mon, Jan 3, 2011	18.26	18.45	18.25	18.34
2666	AMEX	IJH	Fri, Dec 31, 2010	18.20	18.23	18.11	18.14
2665	AMEX	IJH	Thu, Dec 30, 2010	18.21	18.29	18.20	18.22
2664	AMEX	IJH	Wed, Dec 29, 2010	18.20	18.24	18.18	18.21
2663	AMEX	IJH	Tue, Dec 28, 2010	18.21	18.23	18.11	18.15
2662	AMEX	IJH	Mon, Dec 27, 2010	18.12	18.20	18.05	18.19
2661	AMEX	IJH	Thu, Dec 23, 2010	18.22	18.24	18.16	18.19
2660	AMEX	IJH	Wed, Dec 22, 2010	18.24	18.32	18.23	18.28
2659	AMEX	IJH	Tue, Dec 21, 2010	18.15	18.23	18.13	18.22
2658	AMEX	IJH	Mon, Dec 20, 2010	18.10	18.13	18.00	18.08
2657	AMEX	IJH	Fri, Dec 17, 2010	18.03	18.13	17.97	18.08
2656	AMEX	IJH	Thu, Dec 16, 2010	17.86	18.03	17.81	18.03
2655	AMEX	IJH	Wed, Dec 15, 2010	17.91	18.07	17.84	17.85
2654	AMEX	IJH	Tue, Dec 14, 2010	18.00	18.02	17.88	17.92
2653	AMEX	IJH	Mon, Dec 13, 2010	18.05	18.05	17.92	17.94
2652	AMEX	IJH	Fri, Dec 10, 2010	17.84	18.01	17.81	17.98
2651	AMEX	IJH	Thu, Dec 9, 2010	17.86	17.86	17.71	17.79
2650	AMEX	IJH	Wed, Dec 8, 2010	17.80	17.87	17.69	17.73
2649	AMEX	IJH	Tue, Dec 7, 2010	17.93	17.96	17.75	17.77
2648	AMEX	IJH	Mon, Dec 6, 2010	17.72	17.77	17.67	17.75
2647	AMEX	IJH	Fri, Dec 3, 2010	17.57	17.77	17.55	17.74
2646	AMEX	IJH	Thu, Dec 2, 2010	17.42	17.63	17.42	17.63
2645	AMEX	IJH	Wed, Dec 1, 2010	17.32	17.42	17.30	17.41
2644	AMEX	IJH	Tue, Nov 30, 2010	17.00	17.14	16.96	17.06
2643	AMEX	IJH	Mon, Nov 29, 2010	17.08	17.19	16.94	17.16
2642	AMEX	IJH	Fri, Nov 26, 2010	17.16	17.26	17.12	17.19
2641	AMEX	IJH	Wed, Nov 24, 2010	17.06	17.28	17.05	17.28
2640	AMEX	IJH	Tue, Nov 23, 2010	16.93	16.98	16.85	16.94
2639	AMEX	IJH	Mon, Nov 22, 2010	16.93	17.14	16.90	17.12
2638	AMEX	IJH	Fri, Nov 19, 2010	16.91	17.02	16.83	16.99
2637	AMEX	IJH	Thu, Nov 18, 2010	16.89	17.05	16.89	16.94
2636	AMEX	IJH	Wed, Nov 17, 2010	16.65	16.75	16.60	16.71
2635	AMEX	IJH	Tue, Nov 16, 2010	16.78	16.83	16.53	16.62
2634	AMEX	IJH	Mon, Nov 15, 2010	16.96	17.08	16.91	16.92
2633	AMEX	IJH	Fri, Nov 12, 2010	16.99	17.10	16.81	16.86
2632	AMEX	IJH	Thu, Nov 11, 2010	16.98	17.17	16.95	17.13
2631	AMEX	IJH	Wed, Nov 10, 2010	17.03	17.16	16.90	17.16
2630	AMEX	IJH	Tue, Nov 9, 2010	17.25	17.27	16.94	17.02
2629	AMEX	IJH	Mon, Nov 8, 2010	17.18	17.22	17.09	17.20
2628	AMEX	IJH	Fri, Nov 5, 2010	17.09	17.24	17.08	17.21
2627	AMEX	IJH	Thu, Nov 4, 2010	17.01	17.10	16.95	17.09
2626	AMEX	IJH	Wed, Nov 3, 2010	16.74	16.80	16.59	16.78
2625	AMEX	IJH	Tue, Nov 2, 2010	16.71	16.77	16.62	16.72
2624	AMEX	IJH	Mon, Nov 1, 2010	16.67	16.76	16.45	16.55
2623	AMEX	IJH	Fri, Oct 29, 2010	16.48	16.61	16.47	16.56
2622	AMEX	IJH	Thu, Oct 28, 2010	16.64	16.66	16.43	16.51
2621	AMEX	IJH	Wed, Oct 27, 2010	16.45	16.55	16.37	16.55
2620	AMEX	IJH	Tue, Oct 26, 2010	16.47	16.65	16.40	16.54
2619	AMEX	IJH	Mon, Oct 25, 2010	16.58	16.72	16.55	16.57
2618	AMEX	IJH	Fri, Oct 22, 2010	16.40	16.48	16.36	16.47
2617	AMEX	IJH	Thu, Oct 21, 2010	16.44	16.55	16.21	16.36
2616	AMEX	IJH	Wed, Oct 20, 2010	16.25	16.45	16.23	16.38
2615	AMEX	IJH	Tue, Oct 19, 2010	16.26	16.41	16.09	16.18
2614	AMEX	IJH	Mon, Oct 18, 2010	16.40	16.46	16.35	16.43
2613	AMEX	IJH	Fri, Oct 15, 2010	16.49	16.51	16.26	16.37
2612	AMEX	IJH	Thu, Oct 14, 2010	16.40	16.47	16.27	16.37
2611	AMEX	IJH	Wed, Oct 13, 2010	16.38	16.53	16.32	16.43
2610	AMEX	IJH	Tue, Oct 12, 2010	16.18	16.32	16.04	16.28
2609	AMEX	IJH	Mon, Oct 11, 2010	16.19	16.30	16.17	16.23
2608	AMEX	IJH	Fri, Oct 8, 2010	16.09	16.25	16.02	16.19
2607	AMEX	IJH	Thu, Oct 7, 2010	16.17	16.18	15.98	16.09
2606	AMEX	IJH	Wed, Oct 6, 2010	16.20	16.23	16.02	16.10
2605	AMEX	IJH	Tue, Oct 5, 2010	16.06	16.25	16.01	16.20
2604	AMEX	IJH	Mon, Oct 4, 2010	16.01	16.10	15.79	15.87
2603	AMEX	IJH	Fri, Oct 1, 2010	16.15	16.16	15.95	16.05
2602	AMEX	IJH	Thu, Sep 30, 2010	16.11	16.21	15.93	16.02
2601	AMEX	IJH	Wed, Sep 29, 2010	15.95	16.06	15.91	16.00
2600	AMEX	IJH	Tue, Sep 28, 2010	15.92	16.01	15.69	15.99
2599	AMEX	IJH	Mon, Sep 27, 2010	15.88	15.95	15.79	15.88
2598	AMEX	IJH	Fri, Sep 24, 2010	15.72	15.89	15.70	15.88
2597	AMEX	IJH	Thu, Sep 23, 2010	15.57	15.77	15.51	15.57
2596	AMEX	IJH	Wed, Sep 22, 2010	15.77	15.88	15.61	15.67
2595	AMEX	IJH	Tue, Sep 21, 2010	15.88	15.93	15.77	15.81
2594	AMEX	IJH	Mon, Sep 20, 2010	15.69	15.91	15.61	15.88
2593	AMEX	IJH	Fri, Sep 17, 2010	15.67	15.67	15.51	15.62
2592	AMEX	IJH	Thu, Sep 16, 2010	15.60	15.65	15.53	15.59
2591	AMEX	IJH	Wed, Sep 15, 2010	15.54	15.67	15.45	15.64
2590	AMEX	IJH	Tue, Sep 14, 2010	15.53	15.66	15.47	15.58
2589	AMEX	IJH	Mon, Sep 13, 2010	15.46	15.58	15.44	15.57
2588	AMEX	IJH	Fri, Sep 10, 2010	15.27	15.35	15.23	15.29
2587	AMEX	IJH	Thu, Sep 9, 2010	15.39	15.40	15.18	15.25
2586	AMEX	IJH	Wed, Sep 8, 2010	15.15	15.29	15.15	15.22
2585	AMEX	IJH	Tue, Sep 7, 2010	15.28	15.29	15.09	15.12
2584	AMEX	IJH	Fri, Sep 3, 2010	15.31	15.39	15.23	15.33
2583	AMEX	IJH	Thu, Sep 2, 2010	14.93	15.13	14.90	15.11
2582	AMEX	IJH	Wed, Sep 1, 2010	14.65	14.93	14.64	14.92
2581	AMEX	IJH	Tue, Aug 31, 2010	14.41	14.55	14.30	14.44
2580	AMEX	IJH	Mon, Aug 30, 2010	14.61	14.70	14.43	14.43
2579	AMEX	IJH	Fri, Aug 27, 2010	14.52	14.70	14.25	14.70
2578	AMEX	IJH	Thu, Aug 26, 2010	14.52	14.60	14.36	14.39
2577	AMEX	IJH	Wed, Aug 25, 2010	14.24	14.52	14.17	14.48
2576	AMEX	IJH	Tue, Aug 24, 2010	14.40	14.51	14.24	14.36
2575	AMEX	IJH	Mon, Aug 23, 2010	14.82	14.88	14.58	14.58
2574	AMEX	IJH	Fri, Aug 20, 2010	14.69	14.74	14.55	14.74
2573	AMEX	IJH	Thu, Aug 19, 2010	14.92	14.99	14.69	14.74
2572	AMEX	IJH	Wed, Aug 18, 2010	14.93	15.10	14.83	15.00
2571	AMEX	IJH	Tue, Aug 17, 2010	14.85	15.07	14.81	14.96
2570	AMEX	IJH	Mon, Aug 16, 2010	14.60	14.78	14.53	14.73
2569	AMEX	IJH	Fri, Aug 13, 2010	14.72	14.80	14.69	14.70
2568	AMEX	IJH	Thu, Aug 12, 2010	14.56	14.83	14.56	14.76
2567	AMEX	IJH	Wed, Aug 11, 2010	15.10	15.11	14.84	14.85
2566	AMEX	IJH	Tue, Aug 10, 2010	15.46	15.49	15.28	15.38
2565	AMEX	IJH	Mon, Aug 9, 2010	15.53	15.59	15.44	15.58
2564	AMEX	IJH	Fri, Aug 6, 2010	15.27	15.47	15.20	15.42
2563	AMEX	IJH	Thu, Aug 5, 2010	15.42	15.52	15.38	15.47
2562	AMEX	IJH	Wed, Aug 4, 2010	15.45	15.54	15.39	15.53
2561	AMEX	IJH	Tue, Aug 3, 2010	15.45	15.48	15.26	15.38
2560	AMEX	IJH	Mon, Aug 2, 2010	15.43	15.50	15.33	15.49
2559	AMEX	IJH	Fri, Jul 30, 2010	14.95	15.24	14.91	15.18
2558	AMEX	IJH	Thu, Jul 29, 2010	15.34	15.36	14.97	15.15
2557	AMEX	IJH	Wed, Jul 28, 2010	15.40	15.45	15.16	15.23
2556	AMEX	IJH	Tue, Jul 27, 2010	15.64	15.66	15.38	15.41
2555	AMEX	IJH	Mon, Jul 26, 2010	15.29	15.53	15.24	15.51
2554	AMEX	IJH	Fri, Jul 23, 2010	14.97	15.25	14.93	15.24
2553	AMEX	IJH	Thu, Jul 22, 2010	14.79	15.06	14.79	15.03
2552	AMEX	IJH	Wed, Jul 21, 2010	14.91	14.95	14.56	14.61
2551	AMEX	IJH	Tue, Jul 20, 2010	14.42	14.84	14.38	14.82
2550	AMEX	IJH	Mon, Jul 19, 2010	14.56	14.65	14.40	14.60
2549	AMEX	IJH	Fri, Jul 16, 2010	14.91	14.93	14.50	14.53
2548	AMEX	IJH	Thu, Jul 15, 2010	15.07	15.07	14.80	15.00
2547	AMEX	IJH	Wed, Jul 14, 2010	15.01	15.10	14.90	15.03
2546	AMEX	IJH	Tue, Jul 13, 2010	14.88	15.10	14.85	15.05
2545	AMEX	IJH	Mon, Jul 12, 2010	14.71	14.83	14.58	14.71
2544	AMEX	IJH	Fri, Jul 9, 2010	14.62	14.78	14.58	14.77
2543	AMEX	IJH	Thu, Jul 8, 2010	14.62	14.69	14.45	14.61
2542	AMEX	IJH	Wed, Jul 7, 2010	14.01	14.48	14.00	14.47
2541	AMEX	IJH	Tue, Jul 6, 2010	14.23	14.36	13.87	13.98
2540	AMEX	IJH	Fri, Jul 2, 2010	14.19	14.22	13.95	14.02
2539	AMEX	IJH	Thu, Jul 1, 2010	14.19	14.26	13.82	14.11
2538	AMEX	IJH	Wed, Jun 30, 2010	14.28	14.52	14.19	14.22
2537	AMEX	IJH	Tue, Jun 29, 2010	14.62	14.62	14.24	14.34
2536	AMEX	IJH	Mon, Jun 28, 2010	14.90	14.98	14.76	14.84
2535	AMEX	IJH	Fri, Jun 25, 2010	14.77	14.94	14.65	14.90
2534	AMEX	IJH	Thu, Jun 24, 2010	14.88	14.93	14.70	14.73
2533	AMEX	IJH	Wed, Jun 23, 2010	14.99	15.12	14.80	14.97
2532	AMEX	IJH	Tue, Jun 22, 2010	15.39	15.52	15.04	15.06
2531	AMEX	IJH	Mon, Jun 21, 2010	15.69	15.71	15.30	15.37
2530	AMEX	IJH	Fri, Jun 18, 2010	15.56	15.59	15.43	15.50
2529	AMEX	IJH	Thu, Jun 17, 2010	15.61	15.62	15.36	15.51
2528	AMEX	IJH	Wed, Jun 16, 2010	15.50	15.65	15.45	15.53
2527	AMEX	IJH	Tue, Jun 15, 2010	15.34	15.62	15.32	15.59
2526	AMEX	IJH	Mon, Jun 14, 2010	15.34	15.48	15.21	15.24
2525	AMEX	IJH	Fri, Jun 11, 2010	14.85	15.18	14.85	15.18
2524	AMEX	IJH	Thu, Jun 10, 2010	14.82	15.03	14.76	15.03
2523	AMEX	IJH	Wed, Jun 9, 2010	14.58	14.88	14.48	14.56
2522	AMEX	IJH	Tue, Jun 8, 2010	14.44	14.53	14.21	14.51
2521	AMEX	IJH	Mon, Jun 7, 2010	14.76	14.82	14.42	14.44
2520	AMEX	IJH	Fri, Jun 4, 2010	15.01	15.16	14.69	14.74
2519	AMEX	IJH	Thu, Jun 3, 2010	15.28	15.38	15.18	15.36
2518	AMEX	IJH	Wed, Jun 2, 2010	14.94	15.26	14.84	15.26
2517	AMEX	IJH	Tue, Jun 1, 2010	15.10	15.30	14.84	14.85
2516	AMEX	IJH	Fri, May 28, 2010	15.39	15.43	15.16	15.27
2515	AMEX	IJH	Thu, May 27, 2010	15.20	15.43	15.10	15.43
2514	AMEX	IJH	Wed, May 26, 2010	14.89	15.17	14.80	14.86
2513	AMEX	IJH	Tue, May 25, 2010	14.50	14.84	14.27	14.82
2512	AMEX	IJH	Mon, May 24, 2010	14.91	15.10	14.83	14.85
2511	AMEX	IJH	Fri, May 21, 2010	14.52	15.07	14.46	15.00
2510	AMEX	IJH	Thu, May 20, 2010	15.03	15.13	14.76	14.77
2509	AMEX	IJH	Wed, May 19, 2010	15.50	15.65	15.19	15.43
2508	AMEX	IJH	Tue, May 18, 2010	15.98	16.02	15.52	15.57
2507	AMEX	IJH	Mon, May 17, 2010	15.87	15.97	15.41	15.79
2506	AMEX	IJH	Fri, May 14, 2010	16.03	16.07	15.66	15.78
2505	AMEX	IJH	Thu, May 13, 2010	16.28	16.39	16.10	16.16
2504	AMEX	IJH	Wed, May 12, 2010	16.03	16.32	16.02	16.32
2503	AMEX	IJH	Tue, May 11, 2010	15.74	16.14	15.70	15.94
2502	AMEX	IJH	Mon, May 10, 2010	15.76	15.90	15.68	15.90
2501	AMEX	IJH	Fri, May 7, 2010	15.43	15.56	14.93	15.10
2500	AMEX	IJH	Thu, May 6, 2010	15.95	16.18	2.60	15.50
2499	AMEX	IJH	Wed, May 5, 2010	16.08	16.27	15.94	16.05
2498	AMEX	IJH	Tue, May 4, 2010	16.47	16.47	16.14	16.22
2497	AMEX	IJH	Mon, May 3, 2010	16.51	16.71	16.50	16.68
2496	AMEX	IJH	Fri, Apr 30, 2010	16.79	16.84	16.42	16.43
2495	AMEX	IJH	Thu, Apr 29, 2010	16.66	16.81	16.57	16.78
2494	AMEX	IJH	Wed, Apr 28, 2010	16.58	16.63	16.45	16.52
2493	AMEX	IJH	Tue, Apr 27, 2010	16.81	16.92	16.46	16.48
2492	AMEX	IJH	Mon, Apr 26, 2010	16.95	17.03	16.87	16.90
2491	AMEX	IJH	Fri, Apr 23, 2010	16.81	16.97	16.75	16.94
2490	AMEX	IJH	Thu, Apr 22, 2010	16.47	16.81	16.41	16.79
2489	AMEX	IJH	Wed, Apr 21, 2010	16.55	16.62	16.50	16.60
2488	AMEX	IJH	Tue, Apr 20, 2010	16.40	16.54	16.36	16.54
2487	AMEX	IJH	Mon, Apr 19, 2010	16.32	16.43	16.14	16.33
2486	AMEX	IJH	Fri, Apr 16, 2010	16.53	16.58	16.27	16.38
2485	AMEX	IJH	Thu, Apr 15, 2010	16.57	16.66	16.55	16.58
2484	AMEX	IJH	Wed, Apr 14, 2010	16.44	16.59	16.39	16.59
2483	AMEX	IJH	Tue, Apr 13, 2010	16.27	16.36	16.19	16.35
2482	AMEX	IJH	Mon, Apr 12, 2010	16.28	16.30	16.21	16.29
2481	AMEX	IJH	Fri, Apr 9, 2010	16.13	16.26	16.05	16.25
2480	AMEX	IJH	Thu, Apr 8, 2010	16.07	16.14	15.97	16.12
2479	AMEX	IJH	Wed, Apr 7, 2010	16.22	16.23	16.04	16.13
2478	AMEX	IJH	Tue, Apr 6, 2010	16.11	16.27	16.11	16.25
2477	AMEX	IJH	Mon, Apr 5, 2010	15.98	16.17	15.95	16.17
2476	AMEX	IJH	Thu, Apr 1, 2010	15.86	15.97	15.79	15.91
2475	AMEX	IJH	Wed, Mar 31, 2010	15.81	15.91	15.72	15.74
2474	AMEX	IJH	Tue, Mar 30, 2010	15.86	15.93	15.77	15.86
2473	AMEX	IJH	Mon, Mar 29, 2010	15.77	15.84	15.75	15.83
2472	AMEX	IJH	Fri, Mar 26, 2010	15.76	15.83	15.63	15.69
2471	AMEX	IJH	Thu, Mar 25, 2010	15.95	15.98	15.71	15.74
2470	AMEX	IJH	Wed, Mar 24, 2010	15.94	15.97	15.86	15.87
2469	AMEX	IJH	Tue, Mar 23, 2010	15.89	16.01	15.82	16.01
2468	AMEX	IJH	Mon, Mar 22, 2010	15.59	15.89	15.57	15.87
2467	AMEX	IJH	Fri, Mar 19, 2010	15.90	15.90	15.65	15.68
2466	AMEX	IJH	Thu, Mar 18, 2010	15.93	15.96	15.83	15.85
2465	AMEX	IJH	Wed, Mar 17, 2010	15.86	15.99	15.85	15.93
2464	AMEX	IJH	Tue, Mar 16, 2010	15.69	15.81	15.63	15.81
2463	AMEX	IJH	Mon, Mar 15, 2010	15.66	15.68	15.51	15.64
2462	AMEX	IJH	Fri, Mar 12, 2010	15.70	15.70	15.55	15.67
2461	AMEX	IJH	Thu, Mar 11, 2010	15.49	15.64	15.44	15.64
2460	AMEX	IJH	Wed, Mar 10, 2010	15.45	15.57	15.43	15.56
2459	AMEX	IJH	Tue, Mar 9, 2010	15.38	15.53	15.38	15.43
2458	AMEX	IJH	Mon, Mar 8, 2010	15.40	15.45	15.39	15.43
2457	AMEX	IJH	Fri, Mar 5, 2010	15.26	15.40	15.24	15.40
2456	AMEX	IJH	Thu, Mar 4, 2010	15.19	15.24	15.12	15.18
2455	AMEX	IJH	Wed, Mar 3, 2010	15.17	15.26	15.13	15.18
2454	AMEX	IJH	Tue, Mar 2, 2010	15.06	15.17	15.04	15.11
2453	AMEX	IJH	Mon, Mar 1, 2010	14.81	15.01	14.81	15.00
2452	AMEX	IJH	Fri, Feb 26, 2010	14.77	14.78	14.64	14.74
2451	AMEX	IJH	Thu, Feb 25, 2010	14.53	14.76	14.48	14.76
2450	AMEX	IJH	Wed, Feb 24, 2010	14.63	14.75	14.61	14.72
2449	AMEX	IJH	Tue, Feb 23, 2010	14.76	14.78	14.57	14.57
2448	AMEX	IJH	Mon, Feb 22, 2010	14.84	14.86	14.74	14.79
2447	AMEX	IJH	Fri, Feb 19, 2010	14.70	14.81	14.66	14.77
2446	AMEX	IJH	Thu, Feb 18, 2010	14.63	14.74	14.61	14.74
2445	AMEX	IJH	Wed, Feb 17, 2010	14.58	14.64	14.53	14.63
2444	AMEX	IJH	Tue, Feb 16, 2010	14.44	14.53	14.34	14.53
2443	AMEX	IJH	Fri, Feb 12, 2010	14.04	14.29	14.00	14.27
2442	AMEX	IJH	Thu, Feb 11, 2010	13.98	14.19	13.89	14.18
2441	AMEX	IJH	Wed, Feb 10, 2010	13.96	14.08	13.84	13.99
2440	AMEX	IJH	Tue, Feb 9, 2010	14.00	14.09	13.86	13.99
2439	AMEX	IJH	Mon, Feb 8, 2010	13.91	14.01	13.79	13.82
2438	AMEX	IJH	Fri, Feb 5, 2010	13.89	13.94	13.61	13.93
2437	AMEX	IJH	Thu, Feb 4, 2010	14.24	14.25	13.89	13.90
2436	AMEX	IJH	Wed, Feb 3, 2010	14.38	14.44	14.29	14.37
2435	AMEX	IJH	Tue, Feb 2, 2010	14.27	14.46	14.20	14.43
2434	AMEX	IJH	Mon, Feb 1, 2010	14.04	14.23	14.04	14.22
2433	AMEX	IJH	Fri, Jan 29, 2010	14.24	14.39	14.01	14.01
2432	AMEX	IJH	Thu, Jan 28, 2010	14.44	14.44	14.11	14.21
2431	AMEX	IJH	Wed, Jan 27, 2010	14.34	14.43	14.20	14.39
2430	AMEX	IJH	Tue, Jan 26, 2010	14.42	14.52	14.34	14.37
2429	AMEX	IJH	Mon, Jan 25, 2010	14.50	14.52	14.35	14.42
2428	AMEX	IJH	Fri, Jan 22, 2010	14.70	14.71	14.38	14.40
2427	AMEX	IJH	Thu, Jan 21, 2010	14.92	14.99	14.68	14.71
2426	AMEX	IJH	Wed, Jan 20, 2010	14.90	14.93	14.76	14.90
2425	AMEX	IJH	Tue, Jan 19, 2010	14.86	15.02	14.85	15.01
2424	AMEX	IJH	Fri, Jan 15, 2010	15.02	15.05	14.78	14.83
2423	AMEX	IJH	Thu, Jan 14, 2010	14.95	15.05	14.94	15.03
2422	AMEX	IJH	Wed, Jan 13, 2010	14.86	15.01	14.76	14.99
2421	AMEX	IJH	Tue, Jan 12, 2010	14.90	14.92	14.74	14.80
2420	AMEX	IJH	Mon, Jan 11, 2010	15.08	15.08	14.94	14.99
2419	AMEX	IJH	Fri, Jan 8, 2010	14.89	15.02	14.86	15.02
2418	AMEX	IJH	Thu, Jan 7, 2010	14.83	14.93	14.75	14.92
2417	AMEX	IJH	Wed, Jan 6, 2010	14.78	14.86	14.77	14.85
2416	AMEX	IJH	Tue, Jan 5, 2010	14.69	14.77	14.63	14.77
2415	AMEX	IJH	Mon, Jan 4, 2010	14.63	14.76	14.62	14.73
2414	AMEX	IJH	Thu, Dec 31, 2009	14.69	14.73	14.48	14.48
2413	AMEX	IJH	Wed, Dec 30, 2009	14.66	14.74	14.63	14.66
2412	AMEX	IJH	Tue, Dec 29, 2009	14.77	14.79	14.71	14.72
2411	AMEX	IJH	Mon, Dec 28, 2009	14.82	14.82	14.71	14.75
2410	AMEX	IJH	Thu, Dec 24, 2009	14.70	14.76	14.70	14.76
2409	AMEX	IJH	Wed, Dec 23, 2009	14.69	14.76	14.62	14.76
2408	AMEX	IJH	Tue, Dec 22, 2009	14.53	14.64	14.53	14.64
2407	AMEX	IJH	Mon, Dec 21, 2009	14.43	14.52	14.42	14.50
2406	AMEX	IJH	Fri, Dec 18, 2009	14.33	14.36	14.19	14.33
2405	AMEX	IJH	Thu, Dec 17, 2009	14.30	14.35	14.22	14.27
2404	AMEX	IJH	Wed, Dec 16, 2009	14.42	14.47	14.36	14.41
2403	AMEX	IJH	Tue, Dec 15, 2009	14.28	14.38	14.25	14.32
2402	AMEX	IJH	Mon, Dec 14, 2009	14.24	14.35	14.16	14.34
2401	AMEX	IJH	Fri, Dec 11, 2009	14.11	14.15	14.02	14.15
2400	AMEX	IJH	Thu, Dec 10, 2009	14.03	14.11	13.99	14.02
2399	AMEX	IJH	Wed, Dec 9, 2009	13.90	13.98	13.80	13.92
2398	AMEX	IJH	Tue, Dec 8, 2009	13.93	14.03	13.80	13.91
2397	AMEX	IJH	Mon, Dec 7, 2009	14.01	14.13	13.99	14.03
2396	AMEX	IJH	Fri, Dec 4, 2009	14.08	14.19	13.86	14.04
2395	AMEX	IJH	Thu, Dec 3, 2009	14.04	14.13	13.85	13.85
2394	AMEX	IJH	Wed, Dec 2, 2009	13.91	14.09	13.89	14.01
2393	AMEX	IJH	Tue, Dec 1, 2009	13.82	13.96	13.80	13.90
2392	AMEX	IJH	Mon, Nov 30, 2009	13.68	13.72	13.54	13.71
2391	AMEX	IJH	Fri, Nov 27, 2009	13.50	13.83	13.47	13.68
2390	AMEX	IJH	Wed, Nov 25, 2009	13.92	13.98	13.86	13.95
2389	AMEX	IJH	Tue, Nov 24, 2009	13.90	13.90	13.74	13.86
2388	AMEX	IJH	Mon, Nov 23, 2009	13.93	14.06	13.85	13.90
2387	AMEX	IJH	Fri, Nov 20, 2009	13.75	13.80	13.68	13.77
2386	AMEX	IJH	Thu, Nov 19, 2009	14.00	14.01	13.75	13.84
2385	AMEX	IJH	Wed, Nov 18, 2009	14.20	14.20	14.06	14.13
2384	AMEX	IJH	Tue, Nov 17, 2009	14.14	14.20	14.09	14.19
2383	AMEX	IJH	Mon, Nov 16, 2009	14.07	14.28	14.07	14.19
2382	AMEX	IJH	Fri, Nov 13, 2009	13.90	14.02	13.78	13.96
2381	AMEX	IJH	Thu, Nov 12, 2009	14.05	14.11	13.81	13.82
2380	AMEX	IJH	Wed, Nov 11, 2009	14.07	14.14	13.94	14.04
2379	AMEX	IJH	Tue, Nov 10, 2009	13.90	14.00	13.83	13.92
2378	AMEX	IJH	Mon, Nov 9, 2009	13.74	13.95	13.73	13.95
2377	AMEX	IJH	Fri, Nov 6, 2009	13.50	13.72	13.47	13.61
2376	AMEX	IJH	Thu, Nov 5, 2009	13.45	13.65	13.39	13.65
2375	AMEX	IJH	Wed, Nov 4, 2009	13.49	13.56	13.31	13.32
2374	AMEX	IJH	Tue, Nov 3, 2009	13.15	13.40	13.10	13.38
2373	AMEX	IJH	Mon, Nov 2, 2009	13.22	13.40	13.02	13.23
2372	AMEX	IJH	Fri, Oct 30, 2009	13.50	13.53	13.13	13.16
2371	AMEX	IJH	Thu, Oct 29, 2009	13.35	13.59	13.34	13.54
2370	AMEX	IJH	Wed, Oct 28, 2009	13.67	13.70	13.25	13.27
2369	AMEX	IJH	Tue, Oct 27, 2009	13.90	13.93	13.68	13.72
2368	AMEX	IJH	Mon, Oct 26, 2009	14.03	14.22	13.82	13.88
2367	AMEX	IJH	Fri, Oct 23, 2009	14.24	14.25	13.97	14.01
2366	AMEX	IJH	Thu, Oct 22, 2009	14.01	14.25	13.88	14.18
2365	AMEX	IJH	Wed, Oct 21, 2009	14.13	14.34	14.01	14.03
2364	AMEX	IJH	Tue, Oct 20, 2009	14.31	14.32	14.07	14.17
2363	AMEX	IJH	Mon, Oct 19, 2009	14.18	14.34	14.10	14.30
2362	AMEX	IJH	Fri, Oct 16, 2009	14.17	14.21	14.04	14.14
2361	AMEX	IJH	Thu, Oct 15, 2009	14.15	14.28	14.13	14.27
2360	AMEX	IJH	Wed, Oct 14, 2009	14.16	14.25	14.06	14.23
2359	AMEX	IJH	Tue, Oct 13, 2009	14.00	14.04	13.88	13.98
2358	AMEX	IJH	Mon, Oct 12, 2009	14.10	14.14	13.97	14.04
2357	AMEX	IJH	Fri, Oct 9, 2009	13.91	14.03	13.87	14.02
2356	AMEX	IJH	Thu, Oct 8, 2009	13.81	13.99	13.77	13.91
2355	AMEX	IJH	Wed, Oct 7, 2009	13.67	13.75	13.64	13.71
2354	AMEX	IJH	Tue, Oct 6, 2009	13.64	13.82	13.59	13.72
2353	AMEX	IJH	Mon, Oct 5, 2009	13.31	13.55	13.28	13.53
2352	AMEX	IJH	Fri, Oct 2, 2009	13.26	13.38	13.20	13.24
2351	AMEX	IJH	Thu, Oct 1, 2009	13.74	13.76	13.36	13.36
2350	AMEX	IJH	Wed, Sep 30, 2009	13.91	13.95	13.62	13.79
2349	AMEX	IJH	Tue, Sep 29, 2009	13.85	13.97	13.81	13.86
2348	AMEX	IJH	Mon, Sep 28, 2009	13.61	13.87	13.59	13.82
2347	AMEX	IJH	Fri, Sep 25, 2009	13.60	13.67	13.49	13.56
2346	AMEX	IJH	Thu, Sep 24, 2009	13.89	13.93	13.55	13.62
2345	AMEX	IJH	Wed, Sep 23, 2009	14.10	14.12	13.85	13.87
2344	AMEX	IJH	Tue, Sep 22, 2009	14.10	14.14	14.02	14.09
2343	AMEX	IJH	Mon, Sep 21, 2009	13.91	14.05	13.85	14.02
2342	AMEX	IJH	Fri, Sep 18, 2009	14.13	14.14	13.97	14.04
2341	AMEX	IJH	Thu, Sep 17, 2009	14.11	14.24	14.00	14.06
2340	AMEX	IJH	Wed, Sep 16, 2009	13.91	14.14	13.88	14.13
2339	AMEX	IJH	Tue, Sep 15, 2009	13.76	13.90	13.70	13.88
2338	AMEX	IJH	Mon, Sep 14, 2009	13.49	13.76	13.47	13.76
2337	AMEX	IJH	Fri, Sep 11, 2009	13.59	13.68	13.52	13.59
2336	AMEX	IJH	Thu, Sep 10, 2009	13.42	13.58	13.33	13.55
2335	AMEX	IJH	Wed, Sep 9, 2009	13.25	13.47	13.20	13.42
2334	AMEX	IJH	Tue, Sep 8, 2009	13.20	13.26	13.12	13.25
2333	AMEX	IJH	Fri, Sep 4, 2009	12.91	13.09	12.84	13.08
2332	AMEX	IJH	Thu, Sep 3, 2009	12.81	12.92	12.68	12.91
2331	AMEX	IJH	Wed, Sep 2, 2009	12.77	12.85	12.71	12.74
2330	AMEX	IJH	Tue, Sep 1, 2009	13.00	13.27	12.79	12.81
2329	AMEX	IJH	Mon, Aug 31, 2009	13.14	13.16	13.02	13.07
2328	AMEX	IJH	Fri, Aug 28, 2009	13.38	13.41	13.15	13.26
2327	AMEX	IJH	Thu, Aug 27, 2009	13.19	13.27	12.95	13.24
2326	AMEX	IJH	Wed, Aug 26, 2009	13.18	13.28	13.11	13.19
2325	AMEX	IJH	Tue, Aug 25, 2009	13.22	13.33	13.17	13.22
2324	AMEX	IJH	Mon, Aug 24, 2009	13.24	13.29	13.10	13.15
2323	AMEX	IJH	Fri, Aug 21, 2009	13.04	13.21	13.01	13.18
2322	AMEX	IJH	Thu, Aug 20, 2009	12.79	12.96	12.75	12.93
2321	AMEX	IJH	Wed, Aug 19, 2009	12.58	12.83	12.55	12.79
2320	AMEX	IJH	Tue, Aug 18, 2009	12.61	12.74	12.55	12.72
2319	AMEX	IJH	Mon, Aug 17, 2009	12.71	12.72	12.53	12.54
2318	AMEX	IJH	Fri, Aug 14, 2009	13.10	13.10	12.80	12.92
2317	AMEX	IJH	Thu, Aug 13, 2009	13.07	13.11	12.90	13.11
2316	AMEX	IJH	Wed, Aug 12, 2009	12.83	13.10	12.83	12.99
2315	AMEX	IJH	Tue, Aug 11, 2009	12.96	12.97	12.78	12.83
2314	AMEX	IJH	Mon, Aug 10, 2009	13.02	13.08	12.91	13.01
2313	AMEX	IJH	Fri, Aug 7, 2009	12.95	13.16	12.87	13.06
2312	AMEX	IJH	Thu, Aug 6, 2009	12.91	12.96	12.72	12.74
2311	AMEX	IJH	Wed, Aug 5, 2009	12.93	12.93	12.73	12.85
2310	AMEX	IJH	Tue, Aug 4, 2009	12.74	12.95	12.72	12.91
2309	AMEX	IJH	Mon, Aug 3, 2009	12.66	12.81	12.58	12.81
2308	AMEX	IJH	Fri, Jul 31, 2009	12.50	12.64	12.49	12.53
2307	AMEX	IJH	Thu, Jul 30, 2009	12.53	12.66	12.48	12.52
2306	AMEX	IJH	Wed, Jul 29, 2009	12.39	12.44	12.30	12.37
2305	AMEX	IJH	Tue, Jul 28, 2009	12.40	12.51	12.31	12.44
2304	AMEX	IJH	Mon, Jul 27, 2009	12.41	12.49	12.32	12.48
2303	AMEX	IJH	Fri, Jul 24, 2009	12.26	12.43	12.21	12.43
2302	AMEX	IJH	Thu, Jul 23, 2009	11.99	12.39	11.99	12.34
2301	AMEX	IJH	Wed, Jul 22, 2009	11.89	12.07	11.88	12.01
2300	AMEX	IJH	Tue, Jul 21, 2009	12.04	12.05	11.78	11.95
2299	AMEX	IJH	Mon, Jul 20, 2009	11.86	11.95	11.81	11.93
2298	AMEX	IJH	Fri, Jul 17, 2009	11.81	11.81	11.70	11.76
2297	AMEX	IJH	Thu, Jul 16, 2009	11.59	11.84	11.57	11.80
2296	AMEX	IJH	Wed, Jul 15, 2009	11.48	11.65	11.44	11.62
2295	AMEX	IJH	Tue, Jul 14, 2009	11.19	11.29	11.12	11.28
2294	AMEX	IJH	Mon, Jul 13, 2009	10.97	11.19	10.78	11.19
2293	AMEX	IJH	Fri, Jul 10, 2009	10.87	11.00	10.81	10.92
2292	AMEX	IJH	Thu, Jul 9, 2009	10.99	11.02	10.87	10.93
2291	AMEX	IJH	Wed, Jul 8, 2009	11.00	11.04	10.76	10.92
2290	AMEX	IJH	Tue, Jul 7, 2009	11.22	11.22	10.96	10.96
2289	AMEX	IJH	Mon, Jul 6, 2009	11.21	11.26	11.06	11.23
2288	AMEX	IJH	Thu, Jul 2, 2009	11.49	11.49	11.30	11.33
2287	AMEX	IJH	Wed, Jul 1, 2009	11.63	11.77	11.63	11.66
2286	AMEX	IJH	Tue, Jun 30, 2009	11.58	11.65	11.44	11.56
2285	AMEX	IJH	Mon, Jun 29, 2009	11.55	11.64	11.41	11.59
2284	AMEX	IJH	Fri, Jun 26, 2009	11.43	11.57	11.39	11.51
2283	AMEX	IJH	Thu, Jun 25, 2009	11.14	11.50	11.14	11.50
2282	AMEX	IJH	Wed, Jun 24, 2009	11.14	11.31	11.13	11.20
2281	AMEX	IJH	Tue, Jun 23, 2009	11.17	11.20	10.99	11.05
2280	AMEX	IJH	Mon, Jun 22, 2009	11.45	11.46	11.15	11.15
2279	AMEX	IJH	Fri, Jun 19, 2009	11.65	11.69	11.49	11.54
2278	AMEX	IJH	Thu, Jun 18, 2009	11.46	11.55	11.35	11.52
2277	AMEX	IJH	Wed, Jun 17, 2009	11.44	11.57	11.31	11.44
2276	AMEX	IJH	Tue, Jun 16, 2009	11.74	11.76	11.41	11.46
2275	AMEX	IJH	Mon, Jun 15, 2009	11.80	11.81	11.55	11.65
2274	AMEX	IJH	Fri, Jun 12, 2009	11.89	11.96	11.78	11.96
2273	AMEX	IJH	Thu, Jun 11, 2009	11.96	12.10	11.95	11.96
2272	AMEX	IJH	Wed, Jun 10, 2009	12.07	12.07	11.74	11.92
2271	AMEX	IJH	Tue, Jun 9, 2009	11.90	12.04	11.86	11.94
2270	AMEX	IJH	Mon, Jun 8, 2009	11.84	11.94	11.69	11.85
2269	AMEX	IJH	Fri, Jun 5, 2009	12.07	12.08	11.81	11.92
2268	AMEX	IJH	Thu, Jun 4, 2009	11.86	11.96	11.72	11.95
2267	AMEX	IJH	Wed, Jun 3, 2009	11.86	11.90	11.60	11.79
2266	AMEX	IJH	Tue, Jun 2, 2009	11.88	12.04	11.83	11.98
2265	AMEX	IJH	Mon, Jun 1, 2009	11.72	11.99	11.68	11.92
2264	AMEX	IJH	Fri, May 29, 2009	11.36	11.53	11.31	11.53
2263	AMEX	IJH	Thu, May 28, 2009	11.33	11.39	11.08	11.32
2262	AMEX	IJH	Wed, May 27, 2009	11.39	11.53	11.23	11.23
2261	AMEX	IJH	Tue, May 26, 2009	10.90	11.46	10.90	11.42
2260	AMEX	IJH	Fri, May 22, 2009	11.14	11.17	10.98	11.00
2259	AMEX	IJH	Thu, May 21, 2009	11.12	11.20	10.95	11.09
2258	AMEX	IJH	Wed, May 20, 2009	11.45	11.65	11.26	11.26
2257	AMEX	IJH	Tue, May 19, 2009	11.29	11.48	11.23	11.35
2256	AMEX	IJH	Mon, May 18, 2009	11.01	11.34	10.99	11.31
2255	AMEX	IJH	Fri, May 15, 2009	10.96	11.11	10.85	10.91
2254	AMEX	IJH	Thu, May 14, 2009	10.88	11.13	10.81	10.99
2253	AMEX	IJH	Wed, May 13, 2009	11.15	11.16	10.83	10.85
2252	AMEX	IJH	Tue, May 12, 2009	11.53	11.59	11.14	11.33
2251	AMEX	IJH	Mon, May 11, 2009	11.50	11.59	11.39	11.47
2250	AMEX	IJH	Fri, May 8, 2009	11.51	11.74	11.41	11.69
2249	AMEX	IJH	Thu, May 7, 2009	11.77	11.79	11.26	11.35
2248	AMEX	IJH	Wed, May 6, 2009	11.67	11.70	11.39	11.64
2247	AMEX	IJH	Tue, May 5, 2009	11.55	11.62	11.40	11.52
2246	AMEX	IJH	Mon, May 4, 2009	11.27	11.62	11.23	11.61
2245	AMEX	IJH	Fri, May 1, 2009	11.11	11.26	11.06	11.16
2244	AMEX	IJH	Thu, Apr 30, 2009	11.37	11.47	11.17	11.17
2243	AMEX	IJH	Wed, Apr 29, 2009	11.03	11.32	10.98	11.19
2242	AMEX	IJH	Tue, Apr 28, 2009	10.76	11.06	10.70	10.90
2241	AMEX	IJH	Mon, Apr 27, 2009	10.81	11.04	10.78	10.87
2240	AMEX	IJH	Fri, Apr 24, 2009	10.81	11.06	10.71	10.95
2239	AMEX	IJH	Thu, Apr 23, 2009	10.77	10.78	10.50	10.70
2238	AMEX	IJH	Wed, Apr 22, 2009	10.55	11.00	10.52	10.71
2237	AMEX	IJH	Tue, Apr 21, 2009	10.34	10.70	10.31	10.69
2236	AMEX	IJH	Mon, Apr 20, 2009	10.74	10.77	10.39	10.41
2235	AMEX	IJH	Fri, Apr 17, 2009	10.87	11.04	10.77	10.95
2234	AMEX	IJH	Thu, Apr 16, 2009	10.66	10.92	10.53	10.83
2233	AMEX	IJH	Wed, Apr 15, 2009	10.35	10.57	10.33	10.54
2232	AMEX	IJH	Tue, Apr 14, 2009	10.54	10.69	10.41	10.43
2231	AMEX	IJH	Mon, Apr 13, 2009	10.60	10.75	10.46	10.69
2230	AMEX	IJH	Thu, Apr 9, 2009	10.41	10.69	10.37	10.69
2229	AMEX	IJH	Wed, Apr 8, 2009	10.06	10.17	9.98	10.16
2228	AMEX	IJH	Tue, Apr 7, 2009	10.17	10.20	9.99	10.00
2227	AMEX	IJH	Mon, Apr 6, 2009	10.38	10.39	10.17	10.32
2226	AMEX	IJH	Fri, Apr 3, 2009	10.26	10.47	10.19	10.47
2225	AMEX	IJH	Thu, Apr 2, 2009	10.14	10.42	10.11	10.27
2224	AMEX	IJH	Wed, Apr 1, 2009	9.56	9.89	9.50	9.88
2223	AMEX	IJH	Tue, Mar 31, 2009	9.72	9.92	9.62	9.73
2222	AMEX	IJH	Mon, Mar 30, 2009	9.71	9.72	9.51	9.63
2221	AMEX	IJH	Fri, Mar 27, 2009	10.06	10.10	9.93	9.95
2220	AMEX	IJH	Thu, Mar 26, 2009	9.95	10.21	9.88	10.20
2219	AMEX	IJH	Wed, Mar 25, 2009	9.79	10.00	9.48	9.82
2218	AMEX	IJH	Tue, Mar 24, 2009	9.83	9.96	9.72	9.79
2217	AMEX	IJH	Mon, Mar 23, 2009	9.56	9.99	9.47	9.99
2216	AMEX	IJH	Fri, Mar 20, 2009	9.64	9.65	9.24	9.29
2215	AMEX	IJH	Thu, Mar 19, 2009	9.74	9.77	9.54	9.56
2214	AMEX	IJH	Wed, Mar 18, 2009	9.31	9.70	9.18	9.62
2213	AMEX	IJH	Tue, Mar 17, 2009	9.02	9.34	8.93	9.34
2212	AMEX	IJH	Mon, Mar 16, 2009	9.24	9.29	8.99	8.99
2211	AMEX	IJH	Fri, Mar 13, 2009	9.17	9.18	8.99	9.13
2210	AMEX	IJH	Thu, Mar 12, 2009	8.69	9.13	8.56	9.08
2209	AMEX	IJH	Wed, Mar 11, 2009	8.71	8.84	8.59	8.68
2208	AMEX	IJH	Tue, Mar 10, 2009	8.29	8.66	8.26	8.63
2207	AMEX	IJH	Mon, Mar 9, 2009	8.07	8.31	8.05	8.09
2206	AMEX	IJH	Fri, Mar 6, 2009	8.30	8.38	7.96	8.17
2205	AMEX	IJH	Thu, Mar 5, 2009	8.45	8.54	8.18	8.22
2204	AMEX	IJH	Wed, Mar 4, 2009	8.51	8.78	8.45	8.64
2203	AMEX	IJH	Tue, Mar 3, 2009	8.58	8.58	8.31	8.39
2202	AMEX	IJH	Mon, Mar 2, 2009	8.80	8.82	8.43	8.44
2201	AMEX	IJH	Fri, Feb 27, 2009	8.90	9.21	8.85	9.01
2200	AMEX	IJH	Thu, Feb 26, 2009	9.33	9.36	9.02	9.07
2199	AMEX	IJH	Wed, Feb 25, 2009	9.28	9.41	9.06	9.22
2198	AMEX	IJH	Tue, Feb 24, 2009	9.02	9.38	8.97	9.32
2197	AMEX	IJH	Mon, Feb 23, 2009	9.40	9.41	8.95	8.95
2196	AMEX	IJH	Fri, Feb 20, 2009	9.22	9.43	9.07	9.33
2195	AMEX	IJH	Thu, Feb 19, 2009	9.65	9.71	9.38	9.40
2194	AMEX	IJH	Wed, Feb 18, 2009	9.73	9.75	9.46	9.55
2193	AMEX	IJH	Tue, Feb 17, 2009	9.71	9.82	9.63	9.65
2192	AMEX	IJH	Fri, Feb 13, 2009	10.18	10.28	10.05	10.07
2191	AMEX	IJH	Thu, Feb 12, 2009	9.93	10.19	9.83	10.19
2190	AMEX	IJH	Wed, Feb 11, 2009	10.14	10.23	9.95	10.11
2189	AMEX	IJH	Tue, Feb 10, 2009	10.49	10.61	10.04	10.11
2188	AMEX	IJH	Mon, Feb 9, 2009	10.57	10.66	10.46	10.55
2187	AMEX	IJH	Fri, Feb 6, 2009	10.19	10.61	10.18	10.59
2186	AMEX	IJH	Thu, Feb 5, 2009	9.95	10.29	9.89	10.17
2185	AMEX	IJH	Wed, Feb 4, 2009	10.07	10.26	9.97	10.04
2184	AMEX	IJH	Tue, Feb 3, 2009	10.02	10.12	9.88	10.06
2183	AMEX	IJH	Mon, Feb 2, 2009	9.80	10.03	9.77	9.97
2182	AMEX	IJH	Fri, Jan 30, 2009	10.30	10.33	9.88	9.95
2181	AMEX	IJH	Thu, Jan 29, 2009	10.42	10.44	10.18	10.22
2180	AMEX	IJH	Wed, Jan 28, 2009	10.39	10.61	10.36	10.58
2179	AMEX	IJH	Tue, Jan 27, 2009	10.10	10.24	10.03	10.18
2178	AMEX	IJH	Mon, Jan 26, 2009	10.00	10.27	9.90	10.06
2177	AMEX	IJH	Fri, Jan 23, 2009	9.67	10.12	9.63	9.99
2176	AMEX	IJH	Thu, Jan 22, 2009	9.92	10.12	9.72	9.87
2175	AMEX	IJH	Wed, Jan 21, 2009	9.85	10.15	9.65	10.13
2174	AMEX	IJH	Tue, Jan 20, 2009	10.19	10.23	9.68	9.68
2173	AMEX	IJH	Fri, Jan 16, 2009	10.34	10.39	9.99	10.30
2172	AMEX	IJH	Thu, Jan 15, 2009	9.98	10.28	9.68	10.12
2171	AMEX	IJH	Wed, Jan 14, 2009	10.20	10.23	9.93	9.97
2170	AMEX	IJH	Tue, Jan 13, 2009	10.23	10.45	10.19	10.39
2169	AMEX	IJH	Mon, Jan 12, 2009	10.56	10.59	10.19	10.28
2168	AMEX	IJH	Fri, Jan 9, 2009	10.88	10.89	10.49	10.58
2167	AMEX	IJH	Thu, Jan 8, 2009	10.74	10.88	10.67	10.85
2166	AMEX	IJH	Wed, Jan 7, 2009	10.93	11.00	10.70	10.80
2165	AMEX	IJH	Tue, Jan 6, 2009	11.07	11.24	10.98	11.12
2164	AMEX	IJH	Mon, Jan 5, 2009	10.96	11.06	10.77	10.99
2163	AMEX	IJH	Fri, Jan 2, 2009	10.75	11.04	10.59	10.95
2162	AMEX	IJH	Wed, Dec 31, 2008	10.45	10.79	10.42	10.67
2161	AMEX	IJH	Tue, Dec 30, 2008	10.21	10.46	10.17	10.45
2160	AMEX	IJH	Mon, Dec 29, 2008	10.24	10.29	9.99	10.14
2159	AMEX	IJH	Fri, Dec 26, 2008	10.19	10.26	10.10	10.25
2158	AMEX	IJH	Wed, Dec 24, 2008	10.05	10.14	9.97	10.12
2157	AMEX	IJH	Tue, Dec 23, 2008	10.33	10.38	10.10	10.14
2156	AMEX	IJH	Mon, Dec 22, 2008	10.48	10.48	10.01	10.03
2155	AMEX	IJH	Fri, Dec 19, 2008	10.56	10.67	10.39	10.47
2154	AMEX	IJH	Thu, Dec 18, 2008	10.66	10.67	10.26	10.48
2153	AMEX	IJH	Wed, Dec 17, 2008	10.40	10.79	10.32	10.63
2152	AMEX	IJH	Tue, Dec 16, 2008	10.10	10.53	10.05	10.53
2151	AMEX	IJH	Mon, Dec 15, 2008	10.21	10.28	9.75	9.94
2150	AMEX	IJH	Fri, Dec 12, 2008	9.61	10.23	9.58	10.15
2149	AMEX	IJH	Thu, Dec 11, 2008	10.26	10.46	9.79	9.91
2148	AMEX	IJH	Wed, Dec 10, 2008	10.22	10.45	10.14	10.38
2147	AMEX	IJH	Tue, Dec 9, 2008	10.30	10.57	10.03	10.11
2146	AMEX	IJH	Mon, Dec 8, 2008	10.24	10.43	10.11	10.36
2145	AMEX	IJH	Fri, Dec 5, 2008	9.39	9.99	9.18	9.94
2144	AMEX	IJH	Thu, Dec 4, 2008	9.69	10.00	9.34	9.55
2143	AMEX	IJH	Wed, Dec 3, 2008	9.44	9.89	9.38	9.84
2142	AMEX	IJH	Tue, Dec 2, 2008	9.40	9.64	9.23	9.64
2141	AMEX	IJH	Mon, Dec 1, 2008	10.00	10.04	9.16	9.22
2140	AMEX	IJH	Fri, Nov 28, 2008	10.09	10.31	10.06	10.29
2139	AMEX	IJH	Wed, Nov 26, 2008	9.48	10.23	9.46	10.16
2138	AMEX	IJH	Tue, Nov 25, 2008	9.60	9.71	9.32	9.67
2137	AMEX	IJH	Mon, Nov 24, 2008	8.91	9.61	8.91	9.46
2136	AMEX	IJH	Fri, Nov 21, 2008	8.54	8.87	8.13	8.82
2135	AMEX	IJH	Thu, Nov 20, 2008	8.95	9.08	8.33	8.35
2134	AMEX	IJH	Wed, Nov 19, 2008	9.78	9.85	9.04	9.07
2133	AMEX	IJH	Tue, Nov 18, 2008	9.83	9.93	9.41	9.76
2132	AMEX	IJH	Mon, Nov 17, 2008	9.84	10.12	9.76	9.81
2131	AMEX	IJH	Fri, Nov 14, 2008	10.35	10.49	9.89	9.93
2130	AMEX	IJH	Thu, Nov 13, 2008	9.79	10.53	9.35	10.53
2129	AMEX	IJH	Wed, Nov 12, 2008	10.07	10.13	9.73	9.76
2128	AMEX	IJH	Tue, Nov 11, 2008	10.36	10.54	10.13	10.27
2127	AMEX	IJH	Mon, Nov 10, 2008	11.07	11.07	10.43	10.50
2126	AMEX	IJH	Fri, Nov 7, 2008	10.63	10.85	10.51	10.76
2125	AMEX	IJH	Thu, Nov 6, 2008	10.96	11.05	10.52	10.53
2124	AMEX	IJH	Wed, Nov 5, 2008	11.45	11.58	11.01	11.06
2123	AMEX	IJH	Tue, Nov 4, 2008	11.55	11.67	11.40	11.59
2122	AMEX	IJH	Mon, Nov 3, 2008	11.35	11.48	11.27	11.36
2121	AMEX	IJH	Fri, Oct 31, 2008	11.06	11.48	10.86	11.39
2120	AMEX	IJH	Thu, Oct 30, 2008	10.88	11.07	10.68	11.05
2119	AMEX	IJH	Wed, Oct 29, 2008	10.39	10.97	10.29	10.52
2118	AMEX	IJH	Tue, Oct 28, 2008	9.81	10.48	9.45	10.44
2117	AMEX	IJH	Mon, Oct 27, 2008	9.82	10.11	9.55	9.55
2116	AMEX	IJH	Fri, Oct 24, 2008	9.51	10.22	9.28	10.08
2115	AMEX	IJH	Thu, Oct 23, 2008	10.69	10.72	9.84	10.37
2114	AMEX	IJH	Wed, Oct 22, 2008	10.91	11.01	10.34	10.61
2113	AMEX	IJH	Tue, Oct 21, 2008	11.42	11.58	11.22	11.25
2112	AMEX	IJH	Mon, Oct 20, 2008	11.18	11.58	11.08	11.57
2111	AMEX	IJH	Fri, Oct 17, 2008	10.72	11.56	10.66	10.98
2110	AMEX	IJH	Thu, Oct 16, 2008	10.78	11.16	10.17	11.13
2109	AMEX	IJH	Wed, Oct 15, 2008	11.71	11.74	10.71	10.72
2108	AMEX	IJH	Tue, Oct 14, 2008	12.56	12.89	11.52	11.82
2107	AMEX	IJH	Mon, Oct 13, 2008	11.45	12.17	11.30	12.11
2106	AMEX	IJH	Fri, Oct 10, 2008	10.45	11.25	10.09	10.95
2105	AMEX	IJH	Thu, Oct 9, 2008	12.03	12.09	10.91	11.00
2104	AMEX	IJH	Wed, Oct 8, 2008	11.50	12.18	11.46	11.77
2103	AMEX	IJH	Tue, Oct 7, 2008	12.80	12.82	11.94	12.05
2102	AMEX	IJH	Mon, Oct 6, 2008	12.86	12.90	11.95	12.70
2101	AMEX	IJH	Fri, Oct 3, 2008	13.65	13.90	13.17	13.17
2100	AMEX	IJH	Thu, Oct 2, 2008	14.30	14.31	13.51	13.56
2099	AMEX	IJH	Wed, Oct 1, 2008	14.42	14.44	14.16	14.36
2098	AMEX	IJH	Tue, Sep 30, 2008	14.23	14.47	13.92	14.47
2097	AMEX	IJH	Mon, Sep 29, 2008	14.75	14.82	13.80	14.08
2096	AMEX	IJH	Fri, Sep 26, 2008	14.91	15.05	14.79	15.03
2095	AMEX	IJH	Thu, Sep 25, 2008	15.04	15.22	14.98	15.13
2094	AMEX	IJH	Wed, Sep 24, 2008	15.21	15.23	14.98	15.04
2093	AMEX	IJH	Tue, Sep 23, 2008	15.35	15.50	15.08	15.15
2092	AMEX	IJH	Mon, Sep 22, 2008	16.03	16.05	15.34	15.35
2091	AMEX	IJH	Fri, Sep 19, 2008	16.40	17.00	15.70	15.92
2090	AMEX	IJH	Thu, Sep 18, 2008	14.92	15.41	14.46	15.41
2089	AMEX	IJH	Wed, Sep 17, 2008	15.22	15.26	14.70	14.73
2088	AMEX	IJH	Tue, Sep 16, 2008	14.82	15.38	14.75	15.38
2087	AMEX	IJH	Mon, Sep 15, 2008	15.34	15.59	15.09	15.10
2086	AMEX	IJH	Fri, Sep 12, 2008	15.50	15.80	15.45	15.79
2085	AMEX	IJH	Thu, Sep 11, 2008	15.33	15.59	15.15	15.58
2084	AMEX	IJH	Wed, Sep 10, 2008	15.39	15.61	15.23	15.48
2083	AMEX	IJH	Tue, Sep 9, 2008	15.90	15.90	15.29	15.29
2082	AMEX	IJH	Mon, Sep 8, 2008	16.10	16.22	15.70	15.91
2081	AMEX	IJH	Fri, Sep 5, 2008	15.56	15.73	15.30	15.68
2080	AMEX	IJH	Thu, Sep 4, 2008	15.93	15.98	15.56	15.63
2079	AMEX	IJH	Wed, Sep 3, 2008	16.09	16.18	15.93	16.04
2078	AMEX	IJH	Tue, Sep 2, 2008	16.45	16.53	16.05	16.16
2077	AMEX	IJH	Fri, Aug 29, 2008	16.41	16.45	16.26	16.28
2076	AMEX	IJH	Thu, Aug 28, 2008	16.30	16.48	16.26	16.45
2075	AMEX	IJH	Wed, Aug 27, 2008	16.05	16.27	16.04	16.20
2074	AMEX	IJH	Tue, Aug 26, 2008	15.97	16.05	15.89	16.02
2073	AMEX	IJH	Mon, Aug 25, 2008	16.20	16.21	15.89	15.96
2072	AMEX	IJH	Fri, Aug 22, 2008	16.20	16.29	16.13	16.26
2071	AMEX	IJH	Thu, Aug 21, 2008	16.02	16.17	15.98	16.12
2070	AMEX	IJH	Wed, Aug 20, 2008	16.13	16.15	15.98	16.11
2069	AMEX	IJH	Tue, Aug 19, 2008	16.14	16.19	15.98	16.04
2068	AMEX	IJH	Mon, Aug 18, 2008	16.49	16.49	16.14	16.21
2067	AMEX	IJH	Fri, Aug 15, 2008	16.51	16.54	16.35	16.41
2066	AMEX	IJH	Thu, Aug 14, 2008	16.21	16.44	16.21	16.41
2065	AMEX	IJH	Wed, Aug 13, 2008	16.22	16.36	16.09	16.30
2064	AMEX	IJH	Tue, Aug 12, 2008	16.37	16.37	16.19	16.24
2063	AMEX	IJH	Mon, Aug 11, 2008	16.23	16.49	16.19	16.41
2062	AMEX	IJH	Fri, Aug 8, 2008	15.90	16.25	15.88	16.22
2061	AMEX	IJH	Thu, Aug 7, 2008	16.04	16.12	15.86	15.89
2060	AMEX	IJH	Wed, Aug 6, 2008	15.99	16.17	15.93	16.13
2059	AMEX	IJH	Tue, Aug 5, 2008	15.81	16.03	15.73	16.01
2058	AMEX	IJH	Mon, Aug 4, 2008	16.00	16.00	15.66	15.70
2057	AMEX	IJH	Fri, Aug 1, 2008	16.05	16.11	15.87	15.99
2056	AMEX	IJH	Thu, Jul 31, 2008	16.11	16.25	16.00	16.05
2055	AMEX	IJH	Wed, Jul 30, 2008	16.08	16.25	15.98	16.24
2054	AMEX	IJH	Tue, Jul 29, 2008	15.72	16.03	15.72	16.01
2053	AMEX	IJH	Mon, Jul 28, 2008	15.84	15.94	15.66	15.69
2052	AMEX	IJH	Fri, Jul 25, 2008	15.89	15.96	15.79	15.86
2051	AMEX	IJH	Thu, Jul 24, 2008	16.30	16.30	15.77	15.82
2050	AMEX	IJH	Wed, Jul 23, 2008	16.24	16.47	16.21	16.28
2049	AMEX	IJH	Tue, Jul 22, 2008	15.97	16.28	15.92	16.26
2048	AMEX	IJH	Mon, Jul 21, 2008	16.02	16.09	15.93	16.07
2047	AMEX	IJH	Fri, Jul 18, 2008	16.07	16.07	15.87	15.95
2046	AMEX	IJH	Thu, Jul 17, 2008	15.88	16.01	15.75	16.00
2045	AMEX	IJH	Wed, Jul 16, 2008	15.46	15.78	15.30	15.77
2044	AMEX	IJH	Tue, Jul 15, 2008	15.40	15.65	15.13	15.41
2043	AMEX	IJH	Mon, Jul 14, 2008	15.82	15.87	15.48	15.55
2042	AMEX	IJH	Fri, Jul 11, 2008	15.65	15.88	15.44	15.71
2041	AMEX	IJH	Thu, Jul 10, 2008	15.69	15.85	15.56	15.77
2040	AMEX	IJH	Wed, Jul 9, 2008	15.94	16.07	15.66	15.68
2039	AMEX	IJH	Tue, Jul 8, 2008	15.56	15.92	15.35	15.91
2038	AMEX	IJH	Mon, Jul 7, 2008	15.80	15.85	15.40	15.55
2037	AMEX	IJH	Thu, Jul 3, 2008	15.88	15.90	15.60	15.67
2036	AMEX	IJH	Wed, Jul 2, 2008	16.36	16.43	15.85	15.85
2035	AMEX	IJH	Tue, Jul 1, 2008	16.13	16.36	16.03	16.34
2034	AMEX	IJH	Mon, Jun 30, 2008	16.38	16.50	16.30	16.32
2033	AMEX	IJH	Fri, Jun 27, 2008	16.44	16.52	16.32	16.38
2032	AMEX	IJH	Thu, Jun 26, 2008	16.76	16.76	16.46	16.50
2031	AMEX	IJH	Wed, Jun 25, 2008	16.85	17.03	16.82	16.92
2030	AMEX	IJH	Tue, Jun 24, 2008	16.94	17.02	16.75	16.80
2029	AMEX	IJH	Mon, Jun 23, 2008	17.16	17.22	17.05	17.07
2028	AMEX	IJH	Fri, Jun 20, 2008	17.27	17.30	17.04	17.07
2027	AMEX	IJH	Thu, Jun 19, 2008	17.31	17.41	17.23	17.37
2026	AMEX	IJH	Wed, Jun 18, 2008	17.35	17.38	17.20	17.32
2025	AMEX	IJH	Tue, Jun 17, 2008	17.49	17.54	17.42	17.43
2024	AMEX	IJH	Mon, Jun 16, 2008	17.23	17.45	17.23	17.43
2023	AMEX	IJH	Fri, Jun 13, 2008	17.15	17.30	17.10	17.29
2022	AMEX	IJH	Thu, Jun 12, 2008	17.10	17.23	16.96	17.03
2021	AMEX	IJH	Wed, Jun 11, 2008	17.32	17.35	17.02	17.04
2020	AMEX	IJH	Tue, Jun 10, 2008	17.34	17.41	17.22	17.32
2019	AMEX	IJH	Mon, Jun 9, 2008	17.49	17.57	17.29	17.45
2018	AMEX	IJH	Fri, Jun 6, 2008	17.81	17.82	17.46	17.46
2017	AMEX	IJH	Thu, Jun 5, 2008	17.59	17.92	17.58	17.92
2016	AMEX	IJH	Wed, Jun 4, 2008	17.43	17.68	17.41	17.52
2015	AMEX	IJH	Tue, Jun 3, 2008	17.50	17.64	17.31	17.49
2014	AMEX	IJH	Mon, Jun 2, 2008	17.56	17.57	17.35	17.47
2013	AMEX	IJH	Fri, May 30, 2008	17.50	17.63	17.48	17.61
2012	AMEX	IJH	Thu, May 29, 2008	17.41	17.60	17.40	17.47
2011	AMEX	IJH	Wed, May 28, 2008	17.33	17.44	17.23	17.40
2010	AMEX	IJH	Tue, May 27, 2008	17.18	17.30	17.13	17.28
2009	AMEX	IJH	Fri, May 23, 2008	17.29	17.31	17.04	17.14
2008	AMEX	IJH	Thu, May 22, 2008	17.32	17.42	17.29	17.34
2007	AMEX	IJH	Wed, May 21, 2008	17.60	17.70	17.28	17.30
2006	AMEX	IJH	Tue, May 20, 2008	17.57	17.57	17.45	17.56
2005	AMEX	IJH	Mon, May 19, 2008	17.66	17.79	17.53	17.58
2004	AMEX	IJH	Fri, May 16, 2008	17.68	17.68	17.49	17.65
2003	AMEX	IJH	Thu, May 15, 2008	17.42	17.59	17.36	17.58
2002	AMEX	IJH	Wed, May 14, 2008	17.42	17.54	17.36	17.36
2001	AMEX	IJH	Tue, May 13, 2008	17.25	17.35	17.18	17.33
2000	AMEX	IJH	Mon, May 12, 2008	17.05	17.23	16.96	17.23
1999	AMEX	IJH	Fri, May 9, 2008	16.93	17.07	16.88	17.03
1998	AMEX	IJH	Thu, May 8, 2008	16.96	17.04	16.88	17.02
1997	AMEX	IJH	Wed, May 7, 2008	17.10	17.17	16.88	16.91
1996	AMEX	IJH	Tue, May 6, 2008	16.89	17.13	16.84	17.08
1995	AMEX	IJH	Mon, May 5, 2008	16.92	17.01	16.88	16.97
1994	AMEX	IJH	Fri, May 2, 2008	17.09	17.13	16.91	16.94
1993	AMEX	IJH	Thu, May 1, 2008	16.73	16.95	16.66	16.95
1992	AMEX	IJH	Wed, Apr 30, 2008	16.80	16.96	16.69	16.71
1991	AMEX	IJH	Tue, Apr 29, 2008	16.85	16.85	16.68	16.77
1990	AMEX	IJH	Mon, Apr 28, 2008	16.86	16.93	16.74	16.87
1989	AMEX	IJH	Fri, Apr 25, 2008	16.65	16.84	16.56	16.81
1988	AMEX	IJH	Thu, Apr 24, 2008	16.48	16.68	16.30	16.57
1987	AMEX	IJH	Wed, Apr 23, 2008	16.47	16.56	16.37	16.48
1986	AMEX	IJH	Tue, Apr 22, 2008	16.59	16.59	16.33	16.42
1985	AMEX	IJH	Mon, Apr 21, 2008	16.52	16.66	16.52	16.65
1984	AMEX	IJH	Fri, Apr 18, 2008	16.65	16.72	16.55	16.61
1983	AMEX	IJH	Thu, Apr 17, 2008	16.38	16.43	16.29	16.38
1982	AMEX	IJH	Wed, Apr 16, 2008	16.11	16.46	16.10	16.41
1981	AMEX	IJH	Tue, Apr 15, 2008	16.00	16.01	15.84	15.98
1980	AMEX	IJH	Mon, Apr 14, 2008	15.95	16.01	15.87	15.93
1979	AMEX	IJH	Fri, Apr 11, 2008	16.07	16.13	15.91	15.95
1978	AMEX	IJH	Thu, Apr 10, 2008	16.04	16.27	15.99	16.24
1977	AMEX	IJH	Wed, Apr 9, 2008	16.32	16.33	15.99	16.02
1976	AMEX	IJH	Tue, Apr 8, 2008	16.15	16.35	16.15	16.30
1975	AMEX	IJH	Mon, Apr 7, 2008	16.34	16.45	16.23	16.30
1974	AMEX	IJH	Fri, Apr 4, 2008	16.19	16.39	16.14	16.26
1973	AMEX	IJH	Thu, Apr 3, 2008	16.02	16.23	16.02	16.18
1972	AMEX	IJH	Wed, Apr 2, 2008	16.05	16.24	16.00	16.12
1971	AMEX	IJH	Tue, Apr 1, 2008	15.68	16.04	15.66	16.02
1970	AMEX	IJH	Mon, Mar 31, 2008	15.40	15.57	15.35	15.55
1969	AMEX	IJH	Fri, Mar 28, 2008	15.54	15.62	15.36	15.39
1968	AMEX	IJH	Thu, Mar 27, 2008	15.72	15.78	15.53	15.53
1967	AMEX	IJH	Wed, Mar 26, 2008	15.77	15.80	15.66	15.66
1966	AMEX	IJH	Tue, Mar 25, 2008	15.72	15.89	15.65	15.85
1965	AMEX	IJH	Mon, Mar 24, 2008	15.41	15.84	15.39	15.75
1964	AMEX	IJH	Thu, Mar 20, 2008	15.10	15.38	14.97	15.28
1963	AMEX	IJH	Wed, Mar 19, 2008	15.51	15.63	15.08	15.08
1962	AMEX	IJH	Tue, Mar 18, 2008	15.14	15.48	15.08	15.46
1961	AMEX	IJH	Mon, Mar 17, 2008	14.87	15.09	14.72	14.86
1960	AMEX	IJH	Fri, Mar 14, 2008	15.57	15.58	15.04	15.23
1959	AMEX	IJH	Thu, Mar 13, 2008	15.11	15.52	14.98	15.47
1958	AMEX	IJH	Wed, Mar 12, 2008	15.38	15.54	15.27	15.27
1957	AMEX	IJH	Tue, Mar 11, 2008	15.21	15.37	14.97	15.36
1956	AMEX	IJH	Mon, Mar 10, 2008	15.19	15.21	14.86	14.90
1955	AMEX	IJH	Fri, Mar 7, 2008	15.20	15.41	15.05	15.17
1954	AMEX	IJH	Thu, Mar 6, 2008	15.62	15.71	15.32	15.33
1953	AMEX	IJH	Wed, Mar 5, 2008	15.73	15.88	15.62	15.77
1952	AMEX	IJH	Tue, Mar 4, 2008	15.60	15.73	15.44	15.68
1951	AMEX	IJH	Mon, Mar 3, 2008	15.73	15.82	15.58	15.74
1950	AMEX	IJH	Fri, Feb 29, 2008	16.06	16.07	15.68	15.73
1949	AMEX	IJH	Thu, Feb 28, 2008	16.29	16.34	16.15	16.23
1948	AMEX	IJH	Wed, Feb 27, 2008	16.34	16.56	16.29	16.38
1947	AMEX	IJH	Tue, Feb 26, 2008	16.35	16.55	16.24	16.45
1946	AMEX	IJH	Mon, Feb 25, 2008	15.97	16.33	15.91	16.28
1945	AMEX	IJH	Fri, Feb 22, 2008	15.98	15.99	15.69	15.97
1944	AMEX	IJH	Thu, Feb 21, 2008	16.18	16.26	15.86	15.89
1943	AMEX	IJH	Wed, Feb 20, 2008	15.78	16.13	15.75	16.08
1942	AMEX	IJH	Tue, Feb 19, 2008	16.02	16.08	15.83	15.88
1941	AMEX	IJH	Fri, Feb 15, 2008	15.80	15.88	15.68	15.88
1940	AMEX	IJH	Thu, Feb 14, 2008	16.21	16.21	15.88	15.90
1939	AMEX	IJH	Wed, Feb 13, 2008	16.10	16.16	15.98	16.13
1938	AMEX	IJH	Tue, Feb 12, 2008	15.95	16.12	15.84	15.94
1937	AMEX	IJH	Mon, Feb 11, 2008	15.84	15.96	15.68	15.89
1936	AMEX	IJH	Fri, Feb 8, 2008	15.80	15.96	15.69	15.82
1935	AMEX	IJH	Thu, Feb 7, 2008	15.57	15.88	15.49	15.78
1934	AMEX	IJH	Wed, Feb 6, 2008	15.88	15.98	15.62	15.63
1933	AMEX	IJH	Tue, Feb 5, 2008	16.06	16.15	15.82	15.82
1932	AMEX	IJH	Mon, Feb 4, 2008	16.38	16.40	16.23	16.26
1931	AMEX	IJH	Fri, Feb 1, 2008	16.07	16.41	16.05	16.39
1930	AMEX	IJH	Thu, Jan 31, 2008	15.45	16.12	15.42	16.02
1929	AMEX	IJH	Wed, Jan 30, 2008	15.74	16.06	15.68	15.68
1928	AMEX	IJH	Tue, Jan 29, 2008	15.80	15.86	15.64	15.86
1927	AMEX	IJH	Mon, Jan 28, 2008	15.31	15.74	15.22	15.74
1926	AMEX	IJH	Fri, Jan 25, 2008	15.62	15.71	15.32	15.39
1925	AMEX	IJH	Thu, Jan 24, 2008	15.44	15.58	15.32	15.51
1924	AMEX	IJH	Wed, Jan 23, 2008	14.66	15.36	14.56	15.33
1923	AMEX	IJH	Tue, Jan 22, 2008	13.26	15.14	11.37	14.99
1922	AMEX	IJH	Fri, Jan 18, 2008	15.19	15.34	14.89	15.06
1921	AMEX	IJH	Thu, Jan 17, 2008	15.60	15.69	15.11	15.11
1920	AMEX	IJH	Wed, Jan 16, 2008	15.57	15.77	15.41	15.56
1919	AMEX	IJH	Tue, Jan 15, 2008	15.82	15.86	15.61	15.67
1918	AMEX	IJH	Mon, Jan 14, 2008	15.97	16.05	15.89	16.04
1917	AMEX	IJH	Fri, Jan 11, 2008	15.98	16.04	15.80	15.86
1916	AMEX	IJH	Thu, Jan 10, 2008	15.80	16.20	15.75	16.04
1915	AMEX	IJH	Wed, Jan 9, 2008	15.89	15.96	15.54	15.95
1914	AMEX	IJH	Tue, Jan 8, 2008	16.26	16.40	15.85	15.86
1913	AMEX	IJH	Mon, Jan 7, 2008	16.34	16.39	16.07	16.20
1912	AMEX	IJH	Fri, Jan 4, 2008	16.57	16.60	16.24	16.27
1911	AMEX	IJH	Thu, Jan 3, 2008	16.90	16.96	16.72	16.74
1910	AMEX	IJH	Wed, Jan 2, 2008	17.04	17.10	16.79	16.88
1909	AMEX	IJH	Mon, Dec 31, 2007	17.14	17.18	16.98	16.99
1908	AMEX	IJH	Fri, Dec 28, 2007	17.33	17.33	17.12	17.18
1907	AMEX	IJH	Thu, Dec 27, 2007	17.40	17.42	17.18	17.18
1906	AMEX	IJH	Wed, Dec 26, 2007	17.50	17.55	17.42	17.51
1905	AMEX	IJH	Mon, Dec 24, 2007	17.43	17.56	17.40	17.53
1904	AMEX	IJH	Fri, Dec 21, 2007	17.36	17.41	17.24	17.35
1903	AMEX	IJH	Thu, Dec 20, 2007	17.00	17.18	16.83	17.18
1902	AMEX	IJH	Wed, Dec 19, 2007	16.86	16.99	16.80	16.92
1901	AMEX	IJH	Tue, Dec 18, 2007	16.90	16.96	16.66	16.89
1900	AMEX	IJH	Mon, Dec 17, 2007	17.06	17.06	16.78	16.78
1899	AMEX	IJH	Fri, Dec 14, 2007	17.17	17.30	17.05	17.05
1898	AMEX	IJH	Thu, Dec 13, 2007	17.28	17.35	17.14	17.35
1897	AMEX	IJH	Wed, Dec 12, 2007	17.96	17.96	17.19	17.39
1896	AMEX	IJH	Tue, Dec 11, 2007	17.83	17.90	17.25	17.26
1895	AMEX	IJH	Mon, Dec 10, 2007	17.69	17.85	17.69	17.81
1894	AMEX	IJH	Fri, Dec 7, 2007	17.68	17.72	17.62	17.67
1893	AMEX	IJH	Thu, Dec 6, 2007	17.33	17.66	17.26	17.62
1892	AMEX	IJH	Wed, Dec 5, 2007	17.26	17.34	17.16	17.28
1891	AMEX	IJH	Tue, Dec 4, 2007	16.94	17.12	16.92	17.06
1890	AMEX	IJH	Mon, Dec 3, 2007	17.25	17.25	17.08	17.10
1889	AMEX	IJH	Fri, Nov 30, 2007	17.21	17.30	17.05	17.20
1888	AMEX	IJH	Thu, Nov 29, 2007	17.00	17.11	16.94	17.07
1887	AMEX	IJH	Wed, Nov 28, 2007	16.75	17.09	16.71	17.02
1886	AMEX	IJH	Tue, Nov 27, 2007	16.35	16.60	16.35	16.52
1885	AMEX	IJH	Mon, Nov 26, 2007	16.75	16.77	16.35	16.35
1884	AMEX	IJH	Fri, Nov 23, 2007	16.64	16.71	16.48	16.60
1883	AMEX	IJH	Wed, Nov 21, 2007	16.49	16.61	16.35	16.40
1882	AMEX	IJH	Tue, Nov 20, 2007	16.67	16.85	16.42	16.67
1881	AMEX	IJH	Mon, Nov 19, 2007	16.86	16.89	16.62	16.64
1880	AMEX	IJH	Fri, Nov 16, 2007	16.99	17.06	16.81	16.97
1879	AMEX	IJH	Thu, Nov 15, 2007	17.21	17.21	16.90	16.98
1878	AMEX	IJH	Wed, Nov 14, 2007	17.27	17.43	17.18	17.24
1877	AMEX	IJH	Tue, Nov 13, 2007	17.12	17.30	17.01	17.27
1876	AMEX	IJH	Mon, Nov 12, 2007	17.02	17.26	16.83	16.83
1875	AMEX	IJH	Fri, Nov 9, 2007	17.05	17.34	17.05	17.15
1874	AMEX	IJH	Thu, Nov 8, 2007	17.50	17.50	17.05	17.40
1873	AMEX	IJH	Wed, Nov 7, 2007	17.47	17.63	17.32	17.36
1872	AMEX	IJH	Tue, Nov 6, 2007	17.54	17.74	17.45	17.71
1871	AMEX	IJH	Mon, Nov 5, 2007	17.62	17.62	17.40	17.50
1870	AMEX	IJH	Fri, Nov 2, 2007	17.74	17.77	17.51	17.63
1869	AMEX	IJH	Thu, Nov 1, 2007	17.89	17.90	17.65	17.65
1868	AMEX	IJH	Wed, Oct 31, 2007	17.84	18.10	17.78	18.07
1867	AMEX	IJH	Tue, Oct 30, 2007	17.82	17.88	17.74	17.77
1866	AMEX	IJH	Mon, Oct 29, 2007	17.86	17.92	17.79	17.88
1865	AMEX	IJH	Fri, Oct 26, 2007	17.86	17.88	17.66	17.82
1864	AMEX	IJH	Thu, Oct 25, 2007	17.69	17.75	17.44	17.65
1863	AMEX	IJH	Wed, Oct 24, 2007	17.63	17.70	17.39	17.68
1862	AMEX	IJH	Tue, Oct 23, 2007	17.68	17.74	17.55	17.73
1861	AMEX	IJH	Mon, Oct 22, 2007	17.32	17.65	17.27	17.58
1860	AMEX	IJH	Fri, Oct 19, 2007	17.90	17.90	17.40	17.40
1859	AMEX	IJH	Thu, Oct 18, 2007	17.82	17.98	17.75	17.94
1858	AMEX	IJH	Wed, Oct 17, 2007	17.98	18.03	17.69	17.93
1857	AMEX	IJH	Tue, Oct 16, 2007	18.03	18.03	17.84	17.85
1856	AMEX	IJH	Mon, Oct 15, 2007	18.17	18.17	17.91	18.06
1855	AMEX	IJH	Fri, Oct 12, 2007	18.16	18.23	18.11	18.16
1854	AMEX	IJH	Thu, Oct 11, 2007	18.32	18.39	18.01	18.13
1853	AMEX	IJH	Wed, Oct 10, 2007	18.23	18.27	18.12	18.23
1852	AMEX	IJH	Tue, Oct 9, 2007	18.16	18.27	18.09	18.26
1851	AMEX	IJH	Mon, Oct 8, 2007	18.15	18.25	18.05	18.08
1850	AMEX	IJH	Fri, Oct 5, 2007	18.02	18.22	17.99	18.22
1849	AMEX	IJH	Thu, Oct 4, 2007	17.99	17.99	17.86	17.90
1848	AMEX	IJH	Wed, Oct 3, 2007	17.90	17.97	17.81	17.94
1847	AMEX	IJH	Tue, Oct 2, 2007	17.86	17.97	17.83	17.88
1846	AMEX	IJH	Mon, Oct 1, 2007	17.65	17.87	17.65	17.84
1845	AMEX	IJH	Fri, Sep 28, 2007	17.70	17.74	17.55	17.64
1844	AMEX	IJH	Thu, Sep 27, 2007	17.58	17.68	17.57	17.68
1843	AMEX	IJH	Wed, Sep 26, 2007	17.48	17.57	17.43	17.54
1842	AMEX	IJH	Tue, Sep 25, 2007	17.37	17.48	17.29	17.46
1841	AMEX	IJH	Mon, Sep 24, 2007	17.58	17.62	17.42	17.48
1840	AMEX	IJH	Fri, Sep 21, 2007	17.62	17.67	17.53	17.53
1839	AMEX	IJH	Thu, Sep 20, 2007	17.65	17.68	17.49	17.56
1838	AMEX	IJH	Wed, Sep 19, 2007	17.71	17.85	17.60	17.67
1837	AMEX	IJH	Tue, Sep 18, 2007	17.17	17.59	17.09	17.57
1836	AMEX	IJH	Mon, Sep 17, 2007	17.15	17.19	17.06	17.10
1835	AMEX	IJH	Fri, Sep 14, 2007	17.02	17.22	16.98	17.19
1834	AMEX	IJH	Thu, Sep 13, 2007	17.21	17.26	17.05	17.14
1833	AMEX	IJH	Wed, Sep 12, 2007	17.06	17.20	17.03	17.13
1832	AMEX	IJH	Tue, Sep 11, 2007	16.98	17.11	16.94	17.11
1831	AMEX	IJH	Mon, Sep 10, 2007	17.14	17.14	16.73	16.89
1830	AMEX	IJH	Fri, Sep 7, 2007	17.12	17.16	16.95	17.07
1829	AMEX	IJH	Thu, Sep 6, 2007	17.33	17.38	17.16	17.34
1828	AMEX	IJH	Wed, Sep 5, 2007	17.30	17.33	17.16	17.26
1827	AMEX	IJH	Tue, Sep 4, 2007	17.16	17.50	17.16	17.38
1826	AMEX	IJH	Fri, Aug 31, 2007	17.12	17.27	17.04	17.22
1825	AMEX	IJH	Thu, Aug 30, 2007	16.87	17.10	16.87	16.96
1824	AMEX	IJH	Wed, Aug 29, 2007	16.76	17.06	16.73	17.05
1823	AMEX	IJH	Tue, Aug 28, 2007	16.95	16.96	16.63	16.64
1822	AMEX	IJH	Mon, Aug 27, 2007	17.15	17.19	17.01	17.03
1821	AMEX	IJH	Fri, Aug 24, 2007	16.95	17.24	16.94	17.24
1820	AMEX	IJH	Thu, Aug 23, 2007	17.10	17.13	16.90	16.98
1819	AMEX	IJH	Wed, Aug 22, 2007	17.00	17.09	16.92	17.02
1818	AMEX	IJH	Tue, Aug 21, 2007	16.75	16.88	16.68	16.80
1817	AMEX	IJH	Mon, Aug 20, 2007	16.74	16.86	16.58	16.76
1816	AMEX	IJH	Fri, Aug 17, 2007	16.68	16.95	16.42	16.74
1815	AMEX	IJH	Thu, Aug 16, 2007	16.23	16.39	15.87	16.35
1814	AMEX	IJH	Wed, Aug 15, 2007	16.71	16.86	16.30	16.35
1813	AMEX	IJH	Tue, Aug 14, 2007	17.05	17.09	16.69	16.71
1812	AMEX	IJH	Mon, Aug 13, 2007	17.15	17.25	16.97	17.00
1811	AMEX	IJH	Fri, Aug 10, 2007	16.70	17.11	16.57	17.00
1810	AMEX	IJH	Thu, Aug 9, 2007	17.08	17.28	16.87	16.89
1809	AMEX	IJH	Wed, Aug 8, 2007	17.25	17.50	17.10	17.39
1808	AMEX	IJH	Tue, Aug 7, 2007	16.87	17.16	16.82	17.10
1807	AMEX	IJH	Mon, Aug 6, 2007	16.83	16.96	16.54	16.91
1806	AMEX	IJH	Fri, Aug 3, 2007	17.22	17.25	16.72	16.73
1805	AMEX	IJH	Thu, Aug 2, 2007	17.17	17.28	17.08	17.26
1804	AMEX	IJH	Wed, Aug 1, 2007	17.00	17.20	16.83	17.09
1803	AMEX	IJH	Tue, Jul 31, 2007	17.35	17.48	16.98	16.98
1802	AMEX	IJH	Mon, Jul 30, 2007	17.09	17.33	16.99	17.23
1801	AMEX	IJH	Fri, Jul 27, 2007	17.32	17.44	16.98	16.99
1800	AMEX	IJH	Thu, Jul 26, 2007	17.48	17.56	16.99	17.28
1799	AMEX	IJH	Wed, Jul 25, 2007	17.87	17.91	17.55	17.70
1798	AMEX	IJH	Tue, Jul 24, 2007	17.99	18.01	17.68	17.77
1797	AMEX	IJH	Mon, Jul 23, 2007	18.28	18.28	18.14	18.19
1796	AMEX	IJH	Fri, Jul 20, 2007	18.36	18.37	18.11	18.20
1795	AMEX	IJH	Thu, Jul 19, 2007	18.42	18.43	18.34	18.38
1794	AMEX	IJH	Wed, Jul 18, 2007	18.28	18.31	18.14	18.31
1793	AMEX	IJH	Tue, Jul 17, 2007	18.34	18.45	18.33	18.34
1792	AMEX	IJH	Mon, Jul 16, 2007	18.37	18.43	18.29	18.32
1791	AMEX	IJH	Fri, Jul 13, 2007	18.34	18.45	18.32	18.40
1790	AMEX	IJH	Thu, Jul 12, 2007	18.19	18.38	18.19	18.35
1789	AMEX	IJH	Wed, Jul 11, 2007	18.01	18.13	17.92	18.13
1788	AMEX	IJH	Tue, Jul 10, 2007	18.15	18.16	17.98	17.98
1787	AMEX	IJH	Mon, Jul 9, 2007	18.29	18.30	18.16	18.24
1786	AMEX	IJH	Fri, Jul 6, 2007	18.13	18.26	18.06	18.23
1785	AMEX	IJH	Thu, Jul 5, 2007	18.14	18.17	18.03	18.10
1784	AMEX	IJH	Tue, Jul 3, 2007	18.07	18.16	18.06	18.16
1783	AMEX	IJH	Mon, Jul 2, 2007	17.93	18.06	17.90	18.06
1782	AMEX	IJH	Fri, Jun 29, 2007	17.93	17.98	17.74	17.86
1781	AMEX	IJH	Thu, Jun 28, 2007	17.90	18.02	17.88	17.90
1780	AMEX	IJH	Wed, Jun 27, 2007	17.61	17.91	17.56	17.89
1779	AMEX	IJH	Tue, Jun 26, 2007	17.84	17.85	17.62	17.62
1778	AMEX	IJH	Mon, Jun 25, 2007	17.87	17.97	17.71	17.77
1777	AMEX	IJH	Fri, Jun 22, 2007	18.02	18.03	17.82	17.94
1776	AMEX	IJH	Thu, Jun 21, 2007	17.89	18.07	17.81	18.07
1775	AMEX	IJH	Wed, Jun 20, 2007	18.15	18.19	17.93	17.94
1774	AMEX	IJH	Tue, Jun 19, 2007	18.10	18.15	18.00	18.12
1773	AMEX	IJH	Mon, Jun 18, 2007	18.23	18.23	18.10	18.13
1772	AMEX	IJH	Fri, Jun 15, 2007	18.25	18.27	18.16	18.20
1771	AMEX	IJH	Thu, Jun 14, 2007	17.99	18.14	17.97	18.07
1770	AMEX	IJH	Wed, Jun 13, 2007	17.78	17.96	17.76	17.91
1769	AMEX	IJH	Tue, Jun 12, 2007	17.85	17.92	17.70	17.70
1768	AMEX	IJH	Mon, Jun 11, 2007	17.91	18.00	17.84	17.96
1767	AMEX	IJH	Fri, Jun 8, 2007	17.74	17.94	17.67	17.92
1766	AMEX	IJH	Thu, Jun 7, 2007	18.07	18.08	17.70	17.70
1765	AMEX	IJH	Wed, Jun 6, 2007	18.27	18.27	18.07	18.08
1764	AMEX	IJH	Tue, Jun 5, 2007	18.43	18.43	18.27	18.37
1763	AMEX	IJH	Mon, Jun 4, 2007	18.32	18.46	18.32	18.45
1762	AMEX	IJH	Fri, Jun 1, 2007	18.34	18.42	18.32	18.38
1761	AMEX	IJH	Thu, May 31, 2007	18.22	18.32	18.18	18.27
1760	AMEX	IJH	Wed, May 30, 2007	17.87	18.19	17.83	18.19
1759	AMEX	IJH	Tue, May 29, 2007	17.92	18.03	17.90	17.98
1758	AMEX	IJH	Fri, May 25, 2007	17.83	17.89	17.79	17.88
1757	AMEX	IJH	Thu, May 24, 2007	18.03	18.10	17.72	17.77
1756	AMEX	IJH	Wed, May 23, 2007	18.11	18.19	18.01	18.02
1755	AMEX	IJH	Tue, May 22, 2007	18.04	18.13	17.99	18.06
1754	AMEX	IJH	Mon, May 21, 2007	17.91	18.09	17.90	18.05
1753	AMEX	IJH	Fri, May 18, 2007	17.86	17.94	17.80	17.90
1752	AMEX	IJH	Thu, May 17, 2007	17.75	17.88	17.71	17.79
1751	AMEX	IJH	Wed, May 16, 2007	17.74	17.80	17.62	17.77
1750	AMEX	IJH	Tue, May 15, 2007	17.75	17.87	17.67	17.69
1749	AMEX	IJH	Mon, May 14, 2007	17.83	17.88	17.68	17.76
1748	AMEX	IJH	Fri, May 11, 2007	17.73	17.83	17.69	17.81
1747	AMEX	IJH	Thu, May 10, 2007	17.82	17.86	17.64	17.72
1746	AMEX	IJH	Wed, May 9, 2007	17.74	17.94	17.73	17.86
1745	AMEX	IJH	Tue, May 8, 2007	17.68	17.79	17.60	17.74
1744	AMEX	IJH	Mon, May 7, 2007	17.77	17.82	17.75	17.78
1743	AMEX	IJH	Fri, May 4, 2007	17.74	17.81	17.70	17.81
1742	AMEX	IJH	Thu, May 3, 2007	17.67	17.73	17.62	17.69
1741	AMEX	IJH	Wed, May 2, 2007	17.44	17.69	17.44	17.66
1740	AMEX	IJH	Tue, May 1, 2007	17.44	17.48	17.27	17.45
1739	AMEX	IJH	Mon, Apr 30, 2007	17.65	17.66	17.39	17.40
1738	AMEX	IJH	Fri, Apr 27, 2007	17.66	17.71	17.61	17.67
1737	AMEX	IJH	Thu, Apr 26, 2007	17.67	17.75	17.60	17.75
1736	AMEX	IJH	Wed, Apr 25, 2007	17.63	17.72	17.54	17.67
1735	AMEX	IJH	Tue, Apr 24, 2007	17.57	17.59	17.43	17.56
1734	AMEX	IJH	Mon, Apr 23, 2007	17.53	17.59	17.47	17.56
1733	AMEX	IJH	Fri, Apr 20, 2007	17.53	17.56	17.44	17.56
1732	AMEX	IJH	Thu, Apr 19, 2007	17.28	17.43	17.26	17.35
1731	AMEX	IJH	Wed, Apr 18, 2007	17.42	17.47	17.31	17.42
1730	AMEX	IJH	Tue, Apr 17, 2007	17.47	17.50	17.41	17.46
1729	AMEX	IJH	Mon, Apr 16, 2007	17.38	17.48	17.38	17.46
1728	AMEX	IJH	Fri, Apr 13, 2007	17.25	17.30	17.19	17.30
1727	AMEX	IJH	Thu, Apr 12, 2007	17.13	17.25	17.05	17.24
1726	AMEX	IJH	Wed, Apr 11, 2007	17.24	17.24	17.09	17.14
1725	AMEX	IJH	Tue, Apr 10, 2007	17.17	17.26	17.17	17.23
1724	AMEX	IJH	Mon, Apr 9, 2007	17.22	17.22	17.13	17.19
1723	AMEX	IJH	Thu, Apr 5, 2007	17.07	17.19	17.07	17.14
1722	AMEX	IJH	Wed, Apr 4, 2007	17.10	17.13	17.04	17.10
1721	AMEX	IJH	Tue, Apr 3, 2007	17.05	17.14	17.02	17.09
1720	AMEX	IJH	Mon, Apr 2, 2007	16.97	16.98	16.87	16.97
1719	AMEX	IJH	Fri, Mar 30, 2007	16.93	16.99	16.79	16.92
1718	AMEX	IJH	Thu, Mar 29, 2007	16.98	16.99	16.76	16.86
1717	AMEX	IJH	Wed, Mar 28, 2007	16.92	16.95	16.80	16.89
1716	AMEX	IJH	Tue, Mar 27, 2007	16.99	17.00	16.90	16.98
1715	AMEX	IJH	Mon, Mar 26, 2007	17.09	17.09	16.88	17.00
1714	AMEX	IJH	Fri, Mar 23, 2007	17.13	17.15	17.08	17.13
1713	AMEX	IJH	Thu, Mar 22, 2007	17.08	17.10	16.99	17.10
1712	AMEX	IJH	Wed, Mar 21, 2007	16.80	17.06	16.76	17.03
1711	AMEX	IJH	Tue, Mar 20, 2007	16.64	16.80	16.61	16.79
1710	AMEX	IJH	Mon, Mar 19, 2007	16.58	16.69	16.57	16.65
1709	AMEX	IJH	Fri, Mar 16, 2007	16.54	16.60	16.45	16.48
1708	AMEX	IJH	Thu, Mar 15, 2007	16.49	16.59	16.46	16.57
1707	AMEX	IJH	Wed, Mar 14, 2007	16.40	16.48	16.18	16.46
1706	AMEX	IJH	Tue, Mar 13, 2007	16.62	16.66	16.38	16.41
1705	AMEX	IJH	Mon, Mar 12, 2007	16.68	16.74	16.61	16.71
1704	AMEX	IJH	Fri, Mar 9, 2007	16.74	16.74	16.57	16.69
1703	AMEX	IJH	Thu, Mar 8, 2007	16.58	16.68	16.54	16.64
1702	AMEX	IJH	Wed, Mar 7, 2007	16.44	16.56	16.41	16.48
1701	AMEX	IJH	Tue, Mar 6, 2007	16.28	16.49	16.28	16.43
1700	AMEX	IJH	Mon, Mar 5, 2007	16.28	16.45	16.08	16.08
1699	AMEX	IJH	Fri, Mar 2, 2007	16.68	16.69	16.44	16.44
1698	AMEX	IJH	Thu, Mar 1, 2007	16.53	16.81	16.40	16.72
1697	AMEX	IJH	Wed, Feb 28, 2007	16.71	16.84	16.62	16.78
1696	AMEX	IJH	Tue, Feb 27, 2007	17.01	17.04	16.64	16.64
1695	AMEX	IJH	Mon, Feb 26, 2007	17.40	17.41	17.20	17.30
1694	AMEX	IJH	Fri, Feb 23, 2007	17.35	17.36	17.26	17.33
1693	AMEX	IJH	Thu, Feb 22, 2007	17.34	17.38	17.25	17.36
1692	AMEX	IJH	Wed, Feb 21, 2007	17.24	17.32	17.20	17.32
1691	AMEX	IJH	Tue, Feb 20, 2007	17.14	17.29	17.07	17.26
1690	AMEX	IJH	Fri, Feb 16, 2007	17.16	17.17	17.07	17.14
1689	AMEX	IJH	Thu, Feb 15, 2007	17.12	17.16	17.08	17.14
1688	AMEX	IJH	Wed, Feb 14, 2007	17.03	17.11	16.99	17.09
1687	AMEX	IJH	Tue, Feb 13, 2007	16.88	17.00	16.87	17.00
1686	AMEX	IJH	Mon, Feb 12, 2007	16.90	16.91	16.78	16.86
1685	AMEX	IJH	Fri, Feb 9, 2007	17.01	17.02	16.80	16.93
1684	AMEX	IJH	Thu, Feb 8, 2007	16.98	17.02	16.92	16.99
1683	AMEX	IJH	Wed, Feb 7, 2007	16.97	17.01	16.91	16.99
1682	AMEX	IJH	Tue, Feb 6, 2007	16.87	16.94	16.83	16.94
1681	AMEX	IJH	Mon, Feb 5, 2007	16.81	16.88	16.79	16.84
1680	AMEX	IJH	Fri, Feb 2, 2007	16.84	16.86	16.78	16.82
1679	AMEX	IJH	Thu, Feb 1, 2007	16.70	16.79	16.66	16.78
1678	AMEX	IJH	Wed, Jan 31, 2007	16.48	16.67	16.45	16.63
1677	AMEX	IJH	Tue, Jan 30, 2007	16.46	16.52	16.43	16.50
1676	AMEX	IJH	Mon, Jan 29, 2007	16.36	16.49	16.36	16.44
1675	AMEX	IJH	Fri, Jan 26, 2007	16.37	16.38	16.23	16.36
1674	AMEX	IJH	Thu, Jan 25, 2007	16.50	16.50	16.28	16.33
1673	AMEX	IJH	Wed, Jan 24, 2007	16.37	16.51	16.37	16.50
1672	AMEX	IJH	Tue, Jan 23, 2007	16.23	16.41	16.22	16.33
1671	AMEX	IJH	Mon, Jan 22, 2007	16.32	16.32	16.17	16.25
1670	AMEX	IJH	Fri, Jan 19, 2007	16.15	16.30	16.13	16.30
1669	AMEX	IJH	Thu, Jan 18, 2007	16.37	16.37	16.18	16.19
1668	AMEX	IJH	Wed, Jan 17, 2007	16.33	16.42	16.31	16.36
1667	AMEX	IJH	Tue, Jan 16, 2007	16.43	16.47	16.32	16.35
1666	AMEX	IJH	Fri, Jan 12, 2007	16.30	16.42	16.28	16.42
1665	AMEX	IJH	Thu, Jan 11, 2007	16.16	16.33	16.15	16.26
1664	AMEX	IJH	Wed, Jan 10, 2007	15.93	16.13	15.93	16.13
1663	AMEX	IJH	Tue, Jan 9, 2007	15.99	16.06	15.91	16.04
1662	AMEX	IJH	Mon, Jan 8, 2007	15.95	16.03	15.89	15.97
1661	AMEX	IJH	Fri, Jan 5, 2007	16.10	16.10	15.93	15.94
1660	AMEX	IJH	Thu, Jan 4, 2007	16.13	16.18	15.99	16.12
1659	AMEX	IJH	Wed, Jan 3, 2007	16.22	16.24	15.95	16.14
1658	AMEX	IJH	Fri, Dec 29, 2006	16.17	16.21	16.02	16.03
1657	AMEX	IJH	Thu, Dec 28, 2006	16.24	16.25	16.16	16.16
1656	AMEX	IJH	Wed, Dec 27, 2006	16.16	16.25	16.16	16.20
1655	AMEX	IJH	Tue, Dec 26, 2006	15.95	16.11	15.94	16.08
1654	AMEX	IJH	Fri, Dec 22, 2006	16.07	16.08	15.98	15.99
1653	AMEX	IJH	Thu, Dec 21, 2006	16.18	16.22	16.04	16.08
1652	AMEX	IJH	Wed, Dec 20, 2006	16.21	16.28	16.19	16.21
1651	AMEX	IJH	Tue, Dec 19, 2006	16.11	16.22	16.04	16.17
1650	AMEX	IJH	Mon, Dec 18, 2006	16.39	16.39	16.15	16.18
1649	AMEX	IJH	Fri, Dec 15, 2006	16.45	16.45	16.29	16.31
1648	AMEX	IJH	Thu, Dec 14, 2006	16.30	16.46	16.28	16.37
1647	AMEX	IJH	Wed, Dec 13, 2006	16.33	16.33	16.22	16.27
1646	AMEX	IJH	Tue, Dec 12, 2006	16.35	16.35	16.14	16.21
1645	AMEX	IJH	Mon, Dec 11, 2006	16.37	16.37	16.27	16.33
1644	AMEX	IJH	Fri, Dec 8, 2006	16.32	16.42	16.26	16.30
1643	AMEX	IJH	Thu, Dec 7, 2006	16.45	16.46	16.32	16.34
1642	AMEX	IJH	Wed, Dec 6, 2006	16.42	16.47	16.37	16.40
1641	AMEX	IJH	Tue, Dec 5, 2006	16.42	16.46	16.35	16.40
1640	AMEX	IJH	Mon, Dec 4, 2006	16.23	16.41	16.23	16.36
1639	AMEX	IJH	Fri, Dec 1, 2006	16.21	16.23	16.01	16.19
1638	AMEX	IJH	Thu, Nov 30, 2006	16.19	16.24	16.09	16.21
1637	AMEX	IJH	Wed, Nov 29, 2006	16.04	16.16	16.02	16.16
1636	AMEX	IJH	Tue, Nov 28, 2006	15.85	15.97	15.82	15.96
1635	AMEX	IJH	Mon, Nov 27, 2006	16.18	16.18	15.90	15.91
1634	AMEX	IJH	Fri, Nov 24, 2006	16.22	16.26	16.15	16.22
1633	AMEX	IJH	Wed, Nov 22, 2006	16.17	16.26	16.15	16.26
1632	AMEX	IJH	Tue, Nov 21, 2006	16.13	16.18	16.10	16.16
1631	AMEX	IJH	Mon, Nov 20, 2006	16.13	16.20	16.08	16.15
1630	AMEX	IJH	Fri, Nov 17, 2006	16.16	16.16	16.00	16.13
1629	AMEX	IJH	Thu, Nov 16, 2006	16.17	16.21	16.11	16.15
1628	AMEX	IJH	Wed, Nov 15, 2006	16.08	16.18	16.05	16.13
1627	AMEX	IJH	Tue, Nov 14, 2006	15.92	16.05	15.83	16.04
1626	AMEX	IJH	Mon, Nov 13, 2006	15.84	15.92	15.80	15.87
1625	AMEX	IJH	Fri, Nov 10, 2006	15.77	15.86	15.74	15.85
1624	AMEX	IJH	Thu, Nov 9, 2006	15.89	15.89	15.71	15.76
1623	AMEX	IJH	Wed, Nov 8, 2006	15.71	15.87	15.67	15.84
1622	AMEX	IJH	Tue, Nov 7, 2006	15.69	15.85	15.67	15.74
1621	AMEX	IJH	Mon, Nov 6, 2006	15.55	15.75	15.55	15.67
1620	AMEX	IJH	Fri, Nov 3, 2006	15.55	15.60	15.42	15.53
1619	AMEX	IJH	Thu, Nov 2, 2006	15.41	15.51	15.39	15.47
1618	AMEX	IJH	Wed, Nov 1, 2006	15.71	15.76	15.47	15.47
1617	AMEX	IJH	Tue, Oct 31, 2006	15.79	15.79	15.61	15.73
1616	AMEX	IJH	Mon, Oct 30, 2006	15.69	15.80	15.64	15.76
1615	AMEX	IJH	Fri, Oct 27, 2006	15.85	15.91	15.72	15.73
1614	AMEX	IJH	Thu, Oct 26, 2006	15.86	15.92	15.75	15.89
1613	AMEX	IJH	Wed, Oct 25, 2006	15.70	15.81	15.69	15.80
1612	AMEX	IJH	Tue, Oct 24, 2006	15.64	15.72	15.61	15.72
1611	AMEX	IJH	Mon, Oct 23, 2006	15.55	15.72	15.52	15.66
1610	AMEX	IJH	Fri, Oct 20, 2006	15.74	15.74	15.56	15.58
1609	AMEX	IJH	Thu, Oct 19, 2006	15.64	15.72	15.61	15.72
1608	AMEX	IJH	Wed, Oct 18, 2006	15.72	15.78	15.59	15.65
1607	AMEX	IJH	Tue, Oct 17, 2006	15.77	15.77	15.59	15.66
1606	AMEX	IJH	Mon, Oct 16, 2006	15.69	15.81	15.69	15.80
1605	AMEX	IJH	Fri, Oct 13, 2006	15.62	15.72	15.58	15.72
1604	AMEX	IJH	Thu, Oct 12, 2006	15.47	15.61	15.45	15.61
1603	AMEX	IJH	Wed, Oct 11, 2006	15.37	15.45	15.31	15.38
1602	AMEX	IJH	Tue, Oct 10, 2006	15.36	15.45	15.35	15.43
1601	AMEX	IJH	Mon, Oct 9, 2006	15.24	15.42	15.23	15.36
1600	AMEX	IJH	Fri, Oct 6, 2006	15.32	15.33	15.20	15.27
1599	AMEX	IJH	Thu, Oct 5, 2006	15.21	15.38	15.21	15.36
1598	AMEX	IJH	Wed, Oct 4, 2006	14.90	15.20	14.90	15.18
1597	AMEX	IJH	Tue, Oct 3, 2006	14.98	15.04	14.86	14.95
1596	AMEX	IJH	Mon, Oct 2, 2006	15.09	15.12	14.94	14.96
1595	AMEX	IJH	Fri, Sep 29, 2006	15.16	15.19	15.04	15.07
1594	AMEX	IJH	Thu, Sep 28, 2006	15.21	15.24	15.08	15.15
1593	AMEX	IJH	Wed, Sep 27, 2006	15.11	15.20	15.08	15.20
1592	AMEX	IJH	Tue, Sep 26, 2006	14.99	15.16	14.99	15.16
1591	AMEX	IJH	Mon, Sep 25, 2006	14.91	15.05	14.76	15.04
1590	AMEX	IJH	Fri, Sep 22, 2006	14.99	14.99	14.81	14.88
1589	AMEX	IJH	Thu, Sep 21, 2006	15.14	15.17	14.97	15.00
1588	AMEX	IJH	Wed, Sep 20, 2006	15.11	15.18	15.05	15.10
1587	AMEX	IJH	Tue, Sep 19, 2006	15.07	15.08	14.87	15.01
1586	AMEX	IJH	Mon, Sep 18, 2006	15.01	15.13	15.01	15.09
1585	AMEX	IJH	Fri, Sep 15, 2006	15.17	15.17	15.02	15.03
1584	AMEX	IJH	Thu, Sep 14, 2006	15.13	15.15	15.03	15.09
1583	AMEX	IJH	Wed, Sep 13, 2006	15.08	15.19	15.01	15.17
1582	AMEX	IJH	Tue, Sep 12, 2006	14.83	15.06	14.82	15.04
1581	AMEX	IJH	Mon, Sep 11, 2006	14.76	14.87	14.64	14.81
1580	AMEX	IJH	Fri, Sep 8, 2006	14.85	14.87	14.78	14.82
1579	AMEX	IJH	Thu, Sep 7, 2006	14.81	14.91	14.72	14.80
1578	AMEX	IJH	Wed, Sep 6, 2006	15.05	15.05	14.88	14.91
1577	AMEX	IJH	Tue, Sep 5, 2006	15.09	15.16	15.05	15.16
1576	AMEX	IJH	Fri, Sep 1, 2006	15.05	15.13	14.99	15.09
1575	AMEX	IJH	Thu, Aug 31, 2006	14.98	15.06	14.95	15.00
1574	AMEX	IJH	Wed, Aug 30, 2006	14.95	14.98	14.88	14.97
1573	AMEX	IJH	Tue, Aug 29, 2006	14.88	14.93	14.74	14.91
1572	AMEX	IJH	Mon, Aug 28, 2006	14.73	14.87	14.71	14.86
1571	AMEX	IJH	Fri, Aug 25, 2006	14.76	14.82	14.68	14.71
1570	AMEX	IJH	Thu, Aug 24, 2006	14.81	14.82	14.65	14.73
1569	AMEX	IJH	Wed, Aug 23, 2006	14.91	14.96	14.70	14.76
1568	AMEX	IJH	Tue, Aug 22, 2006	14.86	14.96	14.85	14.91
1567	AMEX	IJH	Mon, Aug 21, 2006	15.00	15.00	14.86	14.90
1566	AMEX	IJH	Fri, Aug 18, 2006	15.02	15.05	14.89	15.02
1565	AMEX	IJH	Thu, Aug 17, 2006	14.99	15.07	14.95	15.00
1564	AMEX	IJH	Wed, Aug 16, 2006	14.83	15.02	14.83	15.00
1563	AMEX	IJH	Tue, Aug 15, 2006	14.74	14.80	14.64	14.78
1562	AMEX	IJH	Mon, Aug 14, 2006	14.54	14.68	14.49	14.52
1561	AMEX	IJH	Fri, Aug 11, 2006	14.60	14.76	14.45	14.52
1560	AMEX	IJH	Thu, Aug 10, 2006	14.43	14.67	14.43	14.63
1559	AMEX	IJH	Wed, Aug 9, 2006	14.74	14.80	14.53	14.53
1558	AMEX	IJH	Tue, Aug 8, 2006	14.80	14.85	14.60	14.64
1557	AMEX	IJH	Mon, Aug 7, 2006	14.89	14.89	14.72	14.76
1556	AMEX	IJH	Fri, Aug 4, 2006	15.04	15.14	14.78	14.86
1555	AMEX	IJH	Thu, Aug 3, 2006	14.68	14.98	14.68	14.94
1554	AMEX	IJH	Wed, Aug 2, 2006	14.74	14.92	14.74	14.88
1553	AMEX	IJH	Tue, Aug 1, 2006	14.78	14.79	14.64	14.71
1552	AMEX	IJH	Mon, Jul 31, 2006	14.75	14.89	14.75	14.81
1551	AMEX	IJH	Fri, Jul 28, 2006	14.61	14.85	14.61	14.82
1550	AMEX	IJH	Thu, Jul 27, 2006	14.82	14.87	14.56	14.58
1549	AMEX	IJH	Wed, Jul 26, 2006	14.70	14.82	14.59	14.74
1548	AMEX	IJH	Tue, Jul 25, 2006	14.54	14.77	14.54	14.73
1547	AMEX	IJH	Mon, Jul 24, 2006	14.37	14.60	14.36	14.60
1546	AMEX	IJH	Fri, Jul 21, 2006	14.43	14.43	14.21	14.22
1545	AMEX	IJH	Thu, Jul 20, 2006	14.83	14.84	14.43	14.44
1544	AMEX	IJH	Wed, Jul 19, 2006	14.46	14.84	14.46	14.78
1543	AMEX	IJH	Tue, Jul 18, 2006	14.50	14.55	14.28	14.45
1542	AMEX	IJH	Mon, Jul 17, 2006	14.48	14.61	14.42	14.43
1541	AMEX	IJH	Fri, Jul 14, 2006	14.60	14.64	14.43	14.52
1540	AMEX	IJH	Thu, Jul 13, 2006	14.80	14.88	14.64	14.64
1539	AMEX	IJH	Wed, Jul 12, 2006	15.10	15.10	14.89	14.94
1538	AMEX	IJH	Tue, Jul 11, 2006	15.00	15.11	14.90	15.08
1537	AMEX	IJH	Mon, Jul 10, 2006	15.07	15.19	14.99	15.03
1536	AMEX	IJH	Fri, Jul 7, 2006	15.24	15.24	15.04	15.07
1535	AMEX	IJH	Thu, Jul 6, 2006	15.18	15.30	15.16	15.23
1534	AMEX	IJH	Wed, Jul 5, 2006	15.38	15.38	15.04	15.15
1533	AMEX	IJH	Mon, Jul 3, 2006	15.32	15.40	15.28	15.40
1532	AMEX	IJH	Fri, Jun 30, 2006	15.29	15.30	15.17	15.28
1531	AMEX	IJH	Thu, Jun 29, 2006	14.83	15.23	14.82	15.23
1530	AMEX	IJH	Wed, Jun 28, 2006	14.75	14.81	14.65	14.80
1529	AMEX	IJH	Tue, Jun 27, 2006	14.93	14.94	14.73	14.76
1528	AMEX	IJH	Mon, Jun 26, 2006	14.87	14.90	14.82	14.90
1527	AMEX	IJH	Fri, Jun 23, 2006	14.70	14.89	14.62	14.83
1526	AMEX	IJH	Thu, Jun 22, 2006	14.76	14.79	14.65	14.74
1525	AMEX	IJH	Wed, Jun 21, 2006	14.55	14.87	14.55	14.80
1524	AMEX	IJH	Tue, Jun 20, 2006	14.56	14.70	14.53	14.57
1523	AMEX	IJH	Mon, Jun 19, 2006	14.88	14.89	14.57	14.58
1522	AMEX	IJH	Fri, Jun 16, 2006	14.94	14.94	14.71	14.80
1521	AMEX	IJH	Thu, Jun 15, 2006	14.51	14.93	14.51	14.91
1520	AMEX	IJH	Wed, Jun 14, 2006	14.32	14.48	14.28	14.43
1519	AMEX	IJH	Tue, Jun 13, 2006	14.52	14.66	14.30	14.30
1518	AMEX	IJH	Mon, Jun 12, 2006	14.94	14.94	14.56	14.57
1517	AMEX	IJH	Fri, Jun 9, 2006	15.00	15.12	14.88	14.93
1516	AMEX	IJH	Thu, Jun 8, 2006	14.96	14.99	14.63	14.95
1515	AMEX	IJH	Wed, Jun 7, 2006	15.19	15.29	15.01	15.04
1514	AMEX	IJH	Tue, Jun 6, 2006	15.27	15.28	15.01	15.18
1513	AMEX	IJH	Mon, Jun 5, 2006	15.61	15.61	15.22	15.30
1512	AMEX	IJH	Fri, Jun 2, 2006	15.70	15.70	15.52	15.65
1511	AMEX	IJH	Thu, Jun 1, 2006	15.34	15.59	15.33	15.57
1510	AMEX	IJH	Wed, May 31, 2006	15.12	15.36	15.12	15.36
1509	AMEX	IJH	Tue, May 30, 2006	15.32	15.32	15.07	15.09
1508	AMEX	IJH	Fri, May 26, 2006	15.29	15.36	15.27	15.34
1507	AMEX	IJH	Thu, May 25, 2006	15.46	15.46	15.09	15.26
1506	AMEX	IJH	Wed, May 24, 2006	15.04	15.21	14.80	15.07
1505	AMEX	IJH	Tue, May 23, 2006	15.23	15.38	15.00	15.00
1504	AMEX	IJH	Mon, May 22, 2006	15.15	15.24	14.96	15.12
1503	AMEX	IJH	Fri, May 19, 2006	15.27	15.38	15.14	15.31
1502	AMEX	IJH	Thu, May 18, 2006	15.42	15.48	15.24	15.26
1501	AMEX	IJH	Wed, May 17, 2006	15.56	15.66	15.35	15.35
1500	AMEX	IJH	Tue, May 16, 2006	15.72	15.78	15.60	15.68
1499	AMEX	IJH	Mon, May 15, 2006	15.68	15.77	15.60	15.69
1498	AMEX	IJH	Fri, May 12, 2006	16.05	16.05	15.79	15.81
1497	AMEX	IJH	Thu, May 11, 2006	16.30	16.33	16.09	16.13
1496	AMEX	IJH	Wed, May 10, 2006	16.30	16.33	16.23	16.31
1495	AMEX	IJH	Tue, May 9, 2006	16.36	16.37	16.32	16.33
1494	AMEX	IJH	Mon, May 8, 2006	16.33	16.40	16.31	16.36
1493	AMEX	IJH	Fri, May 5, 2006	16.26	16.36	16.22	16.33
1492	AMEX	IJH	Thu, May 4, 2006	16.10	16.21	16.09	16.19
1491	AMEX	IJH	Wed, May 3, 2006	16.14	16.14	16.02	16.08
1490	AMEX	IJH	Tue, May 2, 2006	16.05	16.13	16.02	16.13
1489	AMEX	IJH	Mon, May 1, 2006	16.12	16.17	16.00	16.00
1488	AMEX	IJH	Fri, Apr 28, 2006	15.92	16.14	15.92	16.09
1487	AMEX	IJH	Thu, Apr 27, 2006	15.91	16.11	15.83	15.97
1486	AMEX	IJH	Wed, Apr 26, 2006	16.08	16.15	15.97	16.00
1485	AMEX	IJH	Tue, Apr 25, 2006	16.12	16.13	15.98	16.09
1484	AMEX	IJH	Mon, Apr 24, 2006	16.15	16.15	16.03	16.09
1483	AMEX	IJH	Fri, Apr 21, 2006	16.26	16.28	16.09	16.17
1482	AMEX	IJH	Thu, Apr 20, 2006	16.19	16.27	16.08	16.21
1481	AMEX	IJH	Wed, Apr 19, 2006	16.07	16.19	16.02	16.15
1480	AMEX	IJH	Tue, Apr 18, 2006	15.76	16.06	15.76	16.05
1479	AMEX	IJH	Mon, Apr 17, 2006	15.68	15.76	15.61	15.69
1478	AMEX	IJH	Thu, Apr 13, 2006	15.67	15.75	15.59	15.68
1477	AMEX	IJH	Wed, Apr 12, 2006	15.67	15.72	15.64	15.71
1476	AMEX	IJH	Tue, Apr 11, 2006	15.82	15.85	15.61	15.64
1475	AMEX	IJH	Mon, Apr 10, 2006	15.88	15.90	15.75	15.80
1474	AMEX	IJH	Fri, Apr 7, 2006	16.06	16.08	15.81	15.84
1473	AMEX	IJH	Thu, Apr 6, 2006	15.99	16.03	15.92	16.00
1472	AMEX	IJH	Wed, Apr 5, 2006	15.91	16.01	15.86	15.99
1471	AMEX	IJH	Tue, Apr 4, 2006	15.83	15.91	15.77	15.87
1470	AMEX	IJH	Mon, Apr 3, 2006	15.90	15.97	15.81	15.84
1469	AMEX	IJH	Fri, Mar 31, 2006	15.88	15.88	15.74	15.86
1468	AMEX	IJH	Thu, Mar 30, 2006	15.85	15.91	15.78	15.85
1467	AMEX	IJH	Wed, Mar 29, 2006	15.67	15.86	15.67	15.83
1466	AMEX	IJH	Tue, Mar 28, 2006	15.72	15.80	15.64	15.66
1465	AMEX	IJH	Mon, Mar 27, 2006	15.75	15.75	15.68	15.72
1464	AMEX	IJH	Fri, Mar 24, 2006	15.72	15.78	15.68	15.78
1463	AMEX	IJH	Thu, Mar 23, 2006	15.69	15.71	15.60	15.71
1462	AMEX	IJH	Wed, Mar 22, 2006	15.51	15.68	15.50	15.63
1461	AMEX	IJH	Tue, Mar 21, 2006	15.67	15.76	15.52	15.55
1460	AMEX	IJH	Mon, Mar 20, 2006	15.77	15.78	15.65	15.68
1459	AMEX	IJH	Fri, Mar 17, 2006	15.72	15.75	15.67	15.71
1458	AMEX	IJH	Thu, Mar 16, 2006	15.75	15.78	15.67	15.67
1457	AMEX	IJH	Wed, Mar 15, 2006	15.60	15.70	15.55	15.70
1456	AMEX	IJH	Tue, Mar 14, 2006	15.46	15.60	15.37	15.60
1455	AMEX	IJH	Mon, Mar 13, 2006	15.41	15.49	15.39	15.44
1454	AMEX	IJH	Fri, Mar 10, 2006	15.23	15.38	15.15	15.37
1453	AMEX	IJH	Thu, Mar 9, 2006	15.33	15.36	15.23	15.23
1452	AMEX	IJH	Wed, Mar 8, 2006	15.22	15.34	15.15	15.34
1451	AMEX	IJH	Tue, Mar 7, 2006	15.41	15.41	15.24	15.29
1450	AMEX	IJH	Mon, Mar 6, 2006	15.74	15.74	15.43	15.47
1449	AMEX	IJH	Fri, Mar 3, 2006	15.65	15.74	15.59	15.59
1448	AMEX	IJH	Thu, Mar 2, 2006	15.68	15.71	15.59	15.70
1447	AMEX	IJH	Wed, Mar 1, 2006	15.55	15.73	15.53	15.72
1446	AMEX	IJH	Tue, Feb 28, 2006	15.64	15.64	15.45	15.50
1445	AMEX	IJH	Mon, Feb 27, 2006	15.70	15.72	15.65	15.65
1444	AMEX	IJH	Fri, Feb 24, 2006	15.59	15.66	15.55	15.66
1443	AMEX	IJH	Thu, Feb 23, 2006	15.56	15.65	15.52	15.59
1442	AMEX	IJH	Wed, Feb 22, 2006	15.52	15.63	15.45	15.61
1441	AMEX	IJH	Tue, Feb 21, 2006	15.54	15.58	15.43	15.48
1440	AMEX	IJH	Fri, Feb 17, 2006	15.56	15.56	15.47	15.52
1439	AMEX	IJH	Thu, Feb 16, 2006	15.46	15.54	15.43	15.54
1438	AMEX	IJH	Wed, Feb 15, 2006	15.35	15.43	15.29	15.41
1437	AMEX	IJH	Tue, Feb 14, 2006	15.24	15.37	15.14	15.34
1436	AMEX	IJH	Mon, Feb 13, 2006	15.28	15.31	15.17	15.23
1435	AMEX	IJH	Fri, Feb 10, 2006	15.31	15.36	15.17	15.33
1434	AMEX	IJH	Thu, Feb 9, 2006	15.43	15.51	15.32	15.32
1433	AMEX	IJH	Wed, Feb 8, 2006	15.38	15.41	15.26	15.39
1432	AMEX	IJH	Tue, Feb 7, 2006	15.53	15.54	15.32	15.32
1431	AMEX	IJH	Mon, Feb 6, 2006	15.51	15.55	15.45	15.55
1430	AMEX	IJH	Fri, Feb 3, 2006	15.45	15.56	15.40	15.46
1429	AMEX	IJH	Thu, Feb 2, 2006	15.66	15.66	15.46	15.49
1428	AMEX	IJH	Wed, Feb 1, 2006	15.62	15.71	15.58	15.66
1427	AMEX	IJH	Tue, Jan 31, 2006	15.53	15.65	15.48	15.56
1426	AMEX	IJH	Mon, Jan 30, 2006	15.54	15.60	15.52	15.53
1425	AMEX	IJH	Fri, Jan 27, 2006	15.46	15.61	15.45	15.54
1424	AMEX	IJH	Thu, Jan 26, 2006	15.37	15.47	15.30	15.42
1423	AMEX	IJH	Wed, Jan 25, 2006	15.40	15.43	15.20	15.29
1422	AMEX	IJH	Tue, Jan 24, 2006	15.26	15.38	15.25	15.34
1421	AMEX	IJH	Mon, Jan 23, 2006	15.21	15.26	15.15	15.22
1420	AMEX	IJH	Fri, Jan 20, 2006	15.43	15.43	15.15	15.17
1419	AMEX	IJH	Thu, Jan 19, 2006	15.30	15.44	15.26	15.40
1418	AMEX	IJH	Wed, Jan 18, 2006	15.16	15.29	15.14	15.25
1417	AMEX	IJH	Tue, Jan 17, 2006	15.26	15.29	15.18	15.27
1416	AMEX	IJH	Fri, Jan 13, 2006	15.36	15.37	15.30	15.33
1415	AMEX	IJH	Thu, Jan 12, 2006	15.44	15.45	15.32	15.34
1414	AMEX	IJH	Wed, Jan 11, 2006	15.42	15.46	15.37	15.45
1413	AMEX	IJH	Tue, Jan 10, 2006	15.31	15.42	15.28	15.42
1412	AMEX	IJH	Mon, Jan 9, 2006	15.29	15.40	15.27	15.34
1411	AMEX	IJH	Fri, Jan 6, 2006	15.18	15.27	15.10	15.27
1410	AMEX	IJH	Thu, Jan 5, 2006	15.09	15.11	15.02	15.10
1409	AMEX	IJH	Wed, Jan 4, 2006	15.01	15.09	14.96	15.08
1408	AMEX	IJH	Tue, Jan 3, 2006	14.86	15.00	14.63	14.99
1407	AMEX	IJH	Fri, Dec 30, 2005	14.72	14.80	14.69	14.76
1406	AMEX	IJH	Thu, Dec 29, 2005	14.89	14.92	14.81	14.81
1405	AMEX	IJH	Wed, Dec 28, 2005	14.80	14.91	14.78	14.88
1404	AMEX	IJH	Tue, Dec 27, 2005	15.02	15.02	14.77	14.81
1403	AMEX	IJH	Fri, Dec 23, 2005	14.97	14.97	14.92	14.97
1402	AMEX	IJH	Thu, Dec 22, 2005	14.94	14.97	14.85	14.97
1401	AMEX	IJH	Wed, Dec 21, 2005	14.82	14.93	14.80	14.87
1400	AMEX	IJH	Tue, Dec 20, 2005	14.73	14.83	14.67	14.78
1399	AMEX	IJH	Mon, Dec 19, 2005	14.90	14.90	14.70	14.73
1398	AMEX	IJH	Fri, Dec 16, 2005	15.04	15.04	14.86	14.86
1397	AMEX	IJH	Thu, Dec 15, 2005	15.05	15.05	14.88	14.96
1396	AMEX	IJH	Wed, Dec 14, 2005	15.01	15.09	14.95	15.03
1395	AMEX	IJH	Tue, Dec 13, 2005	14.96	15.04	14.92	14.99
1394	AMEX	IJH	Mon, Dec 12, 2005	14.96	15.00	14.87	14.95
1393	AMEX	IJH	Fri, Dec 9, 2005	14.88	14.96	14.81	14.93
1392	AMEX	IJH	Thu, Dec 8, 2005	14.86	14.95	14.77	14.85
1391	AMEX	IJH	Wed, Dec 7, 2005	14.90	14.92	14.78	14.82
1390	AMEX	IJH	Tue, Dec 6, 2005	14.93	14.98	14.86	14.87
1389	AMEX	IJH	Mon, Dec 5, 2005	14.95	14.95	14.80	14.89
1388	AMEX	IJH	Fri, Dec 2, 2005	14.93	14.96	14.86	14.96
1387	AMEX	IJH	Thu, Dec 1, 2005	14.76	14.95	14.76	14.92
1386	AMEX	IJH	Wed, Nov 30, 2005	14.73	14.80	14.69	14.72
1385	AMEX	IJH	Tue, Nov 29, 2005	14.75	14.80	14.68	14.72
1384	AMEX	IJH	Mon, Nov 28, 2005	14.91	14.91	14.65	14.66
1383	AMEX	IJH	Fri, Nov 25, 2005	14.87	14.90	14.83	14.87
1382	AMEX	IJH	Wed, Nov 23, 2005	14.82	14.93	14.81	14.87
1381	AMEX	IJH	Tue, Nov 22, 2005	14.70	14.85	14.70	14.81
1380	AMEX	IJH	Mon, Nov 21, 2005	14.63	14.75	14.57	14.75
1379	AMEX	IJH	Fri, Nov 18, 2005	14.62	14.64	14.53	14.62
1378	AMEX	IJH	Thu, Nov 17, 2005	14.43	14.58	14.42	14.54
1377	AMEX	IJH	Wed, Nov 16, 2005	14.41	14.41	14.28	14.40
1376	AMEX	IJH	Tue, Nov 15, 2005	14.44	14.51	14.32	14.34
1375	AMEX	IJH	Mon, Nov 14, 2005	14.45	14.47	14.38	14.47
1374	AMEX	IJH	Fri, Nov 11, 2005	14.39	14.44	14.36	14.44
1373	AMEX	IJH	Thu, Nov 10, 2005	14.30	14.39	14.13	14.37
1372	AMEX	IJH	Wed, Nov 9, 2005	14.26	14.37	14.19	14.29
1371	AMEX	IJH	Tue, Nov 8, 2005	14.29	14.30	14.20	14.28
1370	AMEX	IJH	Mon, Nov 7, 2005	14.37	14.38	14.26	14.30
1369	AMEX	IJH	Fri, Nov 4, 2005	14.38	14.38	14.22	14.33
1368	AMEX	IJH	Thu, Nov 3, 2005	14.36	14.41	14.27	14.34
1367	AMEX	IJH	Wed, Nov 2, 2005	14.04	14.28	14.04	14.24
1366	AMEX	IJH	Tue, Nov 1, 2005	13.99	14.08	13.91	14.06
1365	AMEX	IJH	Mon, Oct 31, 2005	13.88	14.06	13.88	13.92
1364	AMEX	IJH	Fri, Oct 28, 2005	13.67	13.81	13.58	13.81
1363	AMEX	IJH	Thu, Oct 27, 2005	13.81	13.82	13.57	13.58
1362	AMEX	IJH	Wed, Oct 26, 2005	13.84	13.96	13.81	13.83
1361	AMEX	IJH	Tue, Oct 25, 2005	13.92	13.96	13.79	13.90
1360	AMEX	IJH	Mon, Oct 24, 2005	13.68	13.94	13.68	13.93
1359	AMEX	IJH	Fri, Oct 21, 2005	13.60	13.73	13.58	13.65
1358	AMEX	IJH	Thu, Oct 20, 2005	13.72	13.76	13.46	13.55
1357	AMEX	IJH	Wed, Oct 19, 2005	13.49	13.73	13.38	13.73
1356	AMEX	IJH	Tue, Oct 18, 2005	13.68	13.69	13.53	13.53
1355	AMEX	IJH	Mon, Oct 17, 2005	13.63	13.72	13.58	13.72
1354	AMEX	IJH	Fri, Oct 14, 2005	13.48	13.65	13.46	13.62
1353	AMEX	IJH	Thu, Oct 13, 2005	13.47	13.50	13.30	13.40
1352	AMEX	IJH	Wed, Oct 12, 2005	13.66	13.73	13.44	13.51
1351	AMEX	IJH	Tue, Oct 11, 2005	13.78	13.86	13.66	13.66
1350	AMEX	IJH	Mon, Oct 10, 2005	13.88	13.91	13.75	13.78
1349	AMEX	IJH	Fri, Oct 7, 2005	13.82	13.92	13.81	13.86
1348	AMEX	IJH	Thu, Oct 6, 2005	13.93	13.95	13.68	13.81
1347	AMEX	IJH	Wed, Oct 5, 2005	14.26	14.26	13.94	13.95
1346	AMEX	IJH	Tue, Oct 4, 2005	14.46	14.47	14.24	14.24
1345	AMEX	IJH	Mon, Oct 3, 2005	14.39	14.45	14.36	14.44
1344	AMEX	IJH	Fri, Sep 30, 2005	14.25	14.36	14.23	14.36
1343	AMEX	IJH	Thu, Sep 29, 2005	14.09	14.25	14.01	14.24
1342	AMEX	IJH	Wed, Sep 28, 2005	14.13	14.13	13.99	14.10
1341	AMEX	IJH	Tue, Sep 27, 2005	14.11	14.13	14.01	14.09
1340	AMEX	IJH	Mon, Sep 26, 2005	14.10	14.16	14.05	14.10
1339	AMEX	IJH	Fri, Sep 23, 2005	14.00	14.11	13.92	14.08
1338	AMEX	IJH	Thu, Sep 22, 2005	13.93	14.02	13.86	14.00
1337	AMEX	IJH	Wed, Sep 21, 2005	14.08	14.09	13.94	13.95
1336	AMEX	IJH	Tue, Sep 20, 2005	14.33	14.37	14.12	14.15
1335	AMEX	IJH	Mon, Sep 19, 2005	14.37	14.37	14.26	14.28
1334	AMEX	IJH	Fri, Sep 16, 2005	14.36	14.38	14.31	14.35
1333	AMEX	IJH	Thu, Sep 15, 2005	14.34	14.36	14.25	14.31
1332	AMEX	IJH	Wed, Sep 14, 2005	14.40	14.41	14.28	14.29
1331	AMEX	IJH	Tue, Sep 13, 2005	14.46	14.46	14.35	14.37
1330	AMEX	IJH	Mon, Sep 12, 2005	14.45	14.49	14.42	14.47
1329	AMEX	IJH	Fri, Sep 9, 2005	14.37	14.47	14.36	14.47
1328	AMEX	IJH	Thu, Sep 8, 2005	14.38	14.40	14.32	14.33
1327	AMEX	IJH	Wed, Sep 7, 2005	14.37	14.42	14.32	14.42
1326	AMEX	IJH	Tue, Sep 6, 2005	14.25	14.36	14.25	14.36
1325	AMEX	IJH	Fri, Sep 2, 2005	14.32	14.32	14.18	14.21
1324	AMEX	IJH	Thu, Sep 1, 2005	14.29	14.34	14.22	14.24
1323	AMEX	IJH	Wed, Aug 31, 2005	14.05	14.31	14.04	14.31
1322	AMEX	IJH	Tue, Aug 30, 2005	14.10	14.10	13.98	14.01
1321	AMEX	IJH	Mon, Aug 29, 2005	13.95	14.13	13.92	14.09
1320	AMEX	IJH	Fri, Aug 26, 2005	14.14	14.14	13.98	14.02
1319	AMEX	IJH	Thu, Aug 25, 2005	14.10	14.16	14.09	14.16
1318	AMEX	IJH	Wed, Aug 24, 2005	14.12	14.23	14.06	14.08
1317	AMEX	IJH	Tue, Aug 23, 2005	14.18	14.18	14.05	14.14
1316	AMEX	IJH	Mon, Aug 22, 2005	14.15	14.18	14.07	14.15
1315	AMEX	IJH	Fri, Aug 19, 2005	14.09	14.13	14.05	14.12
1314	AMEX	IJH	Thu, Aug 18, 2005	14.01	14.11	14.00	14.04
1313	AMEX	IJH	Wed, Aug 17, 2005	14.08	14.16	14.07	14.09
1312	AMEX	IJH	Tue, Aug 16, 2005	14.24	14.26	14.09	14.09
1311	AMEX	IJH	Mon, Aug 15, 2005	14.28	14.34	14.19	14.31
1310	AMEX	IJH	Fri, Aug 12, 2005	14.27	14.31	14.15	14.26
1309	AMEX	IJH	Thu, Aug 11, 2005	14.22	14.31	14.21	14.31
1308	AMEX	IJH	Wed, Aug 10, 2005	14.26	14.33	14.14	14.20
1307	AMEX	IJH	Tue, Aug 9, 2005	14.18	14.21	14.15	14.21
1306	AMEX	IJH	Mon, Aug 8, 2005	14.25	14.27	14.12	14.13
1305	AMEX	IJH	Fri, Aug 5, 2005	14.34	14.34	14.14	14.20
1304	AMEX	IJH	Thu, Aug 4, 2005	14.44	14.44	14.35	14.36
1303	AMEX	IJH	Wed, Aug 3, 2005	14.50	14.52	14.45	14.45
1302	AMEX	IJH	Tue, Aug 2, 2005	14.47	14.52	14.45	14.52
1301	AMEX	IJH	Mon, Aug 1, 2005	14.46	14.49	14.41	14.43
1300	AMEX	IJH	Fri, Jul 29, 2005	14.47	14.50	14.40	14.45
1299	AMEX	IJH	Thu, Jul 28, 2005	14.39	14.47	14.34	14.44
1298	AMEX	IJH	Wed, Jul 27, 2005	14.34	14.37	14.25	14.37
1297	AMEX	IJH	Tue, Jul 26, 2005	14.32	14.32	14.24	14.30
1296	AMEX	IJH	Mon, Jul 25, 2005	14.35	14.36	14.22	14.30
1295	AMEX	IJH	Fri, Jul 22, 2005	14.24	14.33	14.22	14.31
1294	AMEX	IJH	Thu, Jul 21, 2005	14.36	14.36	14.15	14.23
1293	AMEX	IJH	Wed, Jul 20, 2005	14.24	14.36	14.20	14.34
1292	AMEX	IJH	Tue, Jul 19, 2005	14.20	14.28	14.12	14.27
1291	AMEX	IJH	Mon, Jul 18, 2005	14.15	14.16	14.08	14.16
1290	AMEX	IJH	Fri, Jul 15, 2005	14.15	14.16	14.07	14.16
1289	AMEX	IJH	Thu, Jul 14, 2005	14.26	14.28	14.09	14.11
1288	AMEX	IJH	Wed, Jul 13, 2005	14.24	14.24	14.14	14.20
1287	AMEX	IJH	Tue, Jul 12, 2005	14.20	14.25	14.13	14.22
1286	AMEX	IJH	Mon, Jul 11, 2005	14.11	14.22	14.11	14.22
1285	AMEX	IJH	Fri, Jul 8, 2005	13.93	14.08	13.91	14.06
1284	AMEX	IJH	Thu, Jul 7, 2005	13.79	13.93	13.73	13.93
1283	AMEX	IJH	Wed, Jul 6, 2005	13.92	13.96	13.84	13.84
1282	AMEX	IJH	Tue, Jul 5, 2005	13.80	13.96	13.80	13.96
1281	AMEX	IJH	Fri, Jul 1, 2005	13.73	13.82	13.73	13.82
1280	AMEX	IJH	Thu, Jun 30, 2005	13.80	13.83	13.70	13.70
1279	AMEX	IJH	Wed, Jun 29, 2005	13.78	13.80	13.72	13.79
1278	AMEX	IJH	Tue, Jun 28, 2005	13.63	13.76	13.59	13.76
1277	AMEX	IJH	Mon, Jun 27, 2005	13.54	13.58	13.50	13.58
1276	AMEX	IJH	Fri, Jun 24, 2005	13.71	13.71	13.52	13.52
1275	AMEX	IJH	Thu, Jun 23, 2005	13.81	13.85	13.66	13.67
1274	AMEX	IJH	Wed, Jun 22, 2005	13.89	13.89	13.74	13.84
1273	AMEX	IJH	Tue, Jun 21, 2005	13.87	13.87	13.76	13.83
1272	AMEX	IJH	Mon, Jun 20, 2005	13.88	13.89	13.82	13.84
1271	AMEX	IJH	Fri, Jun 17, 2005	13.95	13.98	13.85	13.89
1270	AMEX	IJH	Thu, Jun 16, 2005	13.82	13.89	13.78	13.89
1269	AMEX	IJH	Wed, Jun 15, 2005	13.74	13.78	13.65	13.77
1268	AMEX	IJH	Tue, Jun 14, 2005	13.65	13.74	13.65	13.74
1267	AMEX	IJH	Mon, Jun 13, 2005	13.63	13.67	13.56	13.64
1266	AMEX	IJH	Fri, Jun 10, 2005	13.62	13.64	13.55	13.63
1265	AMEX	IJH	Thu, Jun 9, 2005	13.51	13.62	13.45	13.61
1264	AMEX	IJH	Wed, Jun 8, 2005	6.79	6.81	6.74	6.75
1263	AMEX	IJH	Tue, Jun 7, 2005	6.80	6.84	6.77	6.78
1262	AMEX	IJH	Mon, Jun 6, 2005	6.76	6.78	6.73	6.78
1261	AMEX	IJH	Fri, Jun 3, 2005	6.78	6.81	6.75	6.76
1260	AMEX	IJH	Thu, Jun 2, 2005	6.76	6.80	6.74	6.78
1259	AMEX	IJH	Wed, Jun 1, 2005	6.71	6.79	6.70	6.76
1258	AMEX	IJH	Tue, May 31, 2005	6.71	6.73	6.68	6.70
1257	AMEX	IJH	Fri, May 27, 2005	6.69	6.72	6.68	6.71
1256	AMEX	IJH	Thu, May 26, 2005	6.65	6.69	6.64	6.69
1255	AMEX	IJH	Wed, May 25, 2005	6.66	6.66	6.60	6.63
1254	AMEX	IJH	Tue, May 24, 2005	6.68	6.68	6.65	6.67
1253	AMEX	IJH	Mon, May 23, 2005	6.65	6.69	6.64	6.69
1252	AMEX	IJH	Fri, May 20, 2005	6.64	6.64	6.59	6.64
1251	AMEX	IJH	Thu, May 19, 2005	6.62	6.65	6.61	6.63
1250	AMEX	IJH	Wed, May 18, 2005	6.55	6.62	6.54	6.62
1249	AMEX	IJH	Tue, May 17, 2005	6.44	6.51	6.42	6.50
1248	AMEX	IJH	Mon, May 16, 2005	6.37	6.45	6.37	6.44
1247	AMEX	IJH	Fri, May 13, 2005	6.43	6.43	6.32	6.38
1246	AMEX	IJH	Thu, May 12, 2005	6.50	6.50	6.39	6.40
1245	AMEX	IJH	Wed, May 11, 2005	6.48	6.50	6.42	6.49
1244	AMEX	IJH	Tue, May 10, 2005	6.48	6.50	6.45	6.47
1243	AMEX	IJH	Mon, May 9, 2005	6.48	6.51	6.45	6.51
1242	AMEX	IJH	Fri, May 6, 2005	6.49	6.49	6.45	6.48
1241	AMEX	IJH	Thu, May 5, 2005	6.44	6.48	6.42	6.46
1240	AMEX	IJH	Wed, May 4, 2005	6.37	6.45	6.37	6.44
1239	AMEX	IJH	Tue, May 3, 2005	6.36	6.40	6.34	6.37
1238	AMEX	IJH	Mon, May 2, 2005	6.34	6.38	6.32	6.37
1237	AMEX	IJH	Fri, Apr 29, 2005	6.33	6.34	6.24	6.34
1236	AMEX	IJH	Thu, Apr 28, 2005	6.33	6.34	6.27	6.28
1235	AMEX	IJH	Wed, Apr 27, 2005	6.34	6.40	6.30	6.36
1234	AMEX	IJH	Tue, Apr 26, 2005	6.42	6.46	6.36	6.36
1233	AMEX	IJH	Mon, Apr 25, 2005	6.39	6.43	6.38	6.43
1232	AMEX	IJH	Fri, Apr 22, 2005	6.39	6.39	6.30	6.35
1231	AMEX	IJH	Thu, Apr 21, 2005	6.36	6.40	6.32	6.40
1230	AMEX	IJH	Wed, Apr 20, 2005	6.40	6.40	6.29	6.29
1229	AMEX	IJH	Tue, Apr 19, 2005	6.34	6.39	6.34	6.39
1228	AMEX	IJH	Mon, Apr 18, 2005	6.27	6.33	6.24	6.31
1227	AMEX	IJH	Fri, Apr 15, 2005	6.37	6.37	6.26	6.27
1226	AMEX	IJH	Thu, Apr 14, 2005	6.48	6.49	6.35	6.35
1225	AMEX	IJH	Wed, Apr 13, 2005	6.56	6.56	6.47	6.48
1224	AMEX	IJH	Tue, Apr 12, 2005	6.52	6.57	6.46	6.56
1223	AMEX	IJH	Mon, Apr 11, 2005	6.56	6.57	6.52	6.53
1222	AMEX	IJH	Fri, Apr 8, 2005	6.63	6.63	6.55	6.55
1221	AMEX	IJH	Thu, Apr 7, 2005	6.60	6.63	6.59	6.62
1220	AMEX	IJH	Wed, Apr 6, 2005	6.60	6.63	6.58	6.60
1219	AMEX	IJH	Tue, Apr 5, 2005	6.56	6.61	6.56	6.60
1218	AMEX	IJH	Mon, Apr 4, 2005	6.58	6.58	6.52	6.58
1217	AMEX	IJH	Fri, Apr 1, 2005	6.62	6.64	6.54	6.56
1216	AMEX	IJH	Thu, Mar 31, 2005	6.55	6.59	6.55	6.57
1215	AMEX	IJH	Wed, Mar 30, 2005	6.48	6.56	6.48	6.55
1214	AMEX	IJH	Tue, Mar 29, 2005	6.55	6.60	6.47	6.48
1213	AMEX	IJH	Mon, Mar 28, 2005	6.56	6.58	6.55	6.57
1212	AMEX	IJH	Thu, Mar 24, 2005	6.56	6.62	6.55	6.57
1211	AMEX	IJH	Wed, Mar 23, 2005	6.60	6.60	6.54	6.54
1210	AMEX	IJH	Tue, Mar 22, 2005	6.64	6.70	6.60	6.60
1209	AMEX	IJH	Mon, Mar 21, 2005	6.63	6.64	6.60	6.64
1208	AMEX	IJH	Fri, Mar 18, 2005	6.68	6.68	6.61	6.61
1207	AMEX	IJH	Thu, Mar 17, 2005	6.67	6.70	6.65	6.68
1206	AMEX	IJH	Wed, Mar 16, 2005	6.73	6.73	6.66	6.67
1205	AMEX	IJH	Tue, Mar 15, 2005	6.80	6.80	6.72	6.72
1204	AMEX	IJH	Mon, Mar 14, 2005	6.73	6.76	6.71	6.75
1203	AMEX	IJH	Fri, Mar 11, 2005	6.72	6.76	6.68	6.71
1202	AMEX	IJH	Thu, Mar 10, 2005	6.72	6.72	6.66	6.71
1201	AMEX	IJH	Wed, Mar 9, 2005	6.78	6.78	6.71	6.71
1200	AMEX	IJH	Tue, Mar 8, 2005	6.84	6.84	6.78	6.79
1199	AMEX	IJH	Mon, Mar 7, 2005	6.82	6.85	6.81	6.84
1198	AMEX	IJH	Fri, Mar 4, 2005	6.75	6.81	6.75	6.81
1197	AMEX	IJH	Thu, Mar 3, 2005	6.74	6.77	6.69	6.73
1196	AMEX	IJH	Wed, Mar 2, 2005	6.71	6.77	6.70	6.73
1195	AMEX	IJH	Tue, Mar 1, 2005	6.71	6.74	6.71	6.74
1194	AMEX	IJH	Mon, Feb 28, 2005	6.71	6.72	6.64	6.68
1193	AMEX	IJH	Fri, Feb 25, 2005	6.64	6.72	6.63	6.71
1192	AMEX	IJH	Thu, Feb 24, 2005	6.56	6.64	6.54	6.63
1191	AMEX	IJH	Wed, Feb 23, 2005	6.54	6.58	6.54	6.55
1190	AMEX	IJH	Tue, Feb 22, 2005	6.58	6.64	6.51	6.52
1189	AMEX	IJH	Fri, Feb 18, 2005	6.64	6.65	6.61	6.63
1188	AMEX	IJH	Thu, Feb 17, 2005	6.68	6.69	6.63	6.63
1187	AMEX	IJH	Wed, Feb 16, 2005	6.65	6.69	6.63	6.67
1186	AMEX	IJH	Tue, Feb 15, 2005	6.64	6.68	6.63	6.66
1185	AMEX	IJH	Mon, Feb 14, 2005	6.65	6.65	6.62	6.64
1184	AMEX	IJH	Fri, Feb 11, 2005	6.57	6.64	6.53	6.64
1183	AMEX	IJH	Thu, Feb 10, 2005	6.58	6.58	6.53	6.57
1182	AMEX	IJH	Wed, Feb 9, 2005	6.65	6.65	6.54	6.55
1181	AMEX	IJH	Tue, Feb 8, 2005	6.63	6.64	6.61	6.63
1180	AMEX	IJH	Mon, Feb 7, 2005	6.63	6.65	6.59	6.62
1179	AMEX	IJH	Fri, Feb 4, 2005	6.54	6.62	6.54	6.62
1178	AMEX	IJH	Thu, Feb 3, 2005	6.54	6.54	6.50	6.54
1177	AMEX	IJH	Wed, Feb 2, 2005	6.52	6.56	6.52	6.54
1176	AMEX	IJH	Tue, Feb 1, 2005	6.47	6.52	6.47	6.52
1175	AMEX	IJH	Mon, Jan 31, 2005	6.40	6.47	6.40	6.46
1174	AMEX	IJH	Fri, Jan 28, 2005	6.41	6.41	6.35	6.38
1173	AMEX	IJH	Thu, Jan 27, 2005	6.38	6.43	6.37	6.40
1172	AMEX	IJH	Wed, Jan 26, 2005	6.33	6.39	6.33	6.39
1171	AMEX	IJH	Tue, Jan 25, 2005	6.34	6.37	6.31	6.32
1170	AMEX	IJH	Mon, Jan 24, 2005	6.36	6.37	6.30	6.31
1169	AMEX	IJH	Fri, Jan 21, 2005	6.39	6.41	6.34	6.35
1168	AMEX	IJH	Thu, Jan 20, 2005	6.38	6.42	6.36	6.37
1167	AMEX	IJH	Wed, Jan 19, 2005	6.47	6.47	6.40	6.41
1166	AMEX	IJH	Tue, Jan 18, 2005	6.40	6.47	6.39	6.47
1165	AMEX	IJH	Fri, Jan 14, 2005	6.37	6.41	6.36	6.40
1164	AMEX	IJH	Thu, Jan 13, 2005	6.36	6.40	6.35	6.35
1163	AMEX	IJH	Wed, Jan 12, 2005	6.36	6.37	6.30	6.36
1162	AMEX	IJH	Tue, Jan 11, 2005	6.36	6.37	6.33	6.34
1161	AMEX	IJH	Mon, Jan 10, 2005	6.35	6.43	6.35	6.39
1160	AMEX	IJH	Fri, Jan 7, 2005	6.40	6.40	6.32	6.36
1159	AMEX	IJH	Thu, Jan 6, 2005	6.36	6.41	6.35	6.38
1158	AMEX	IJH	Wed, Jan 5, 2005	6.40	6.43	6.35	6.36
1157	AMEX	IJH	Tue, Jan 4, 2005	6.56	6.56	6.41	6.42
1156	AMEX	IJH	Mon, Jan 3, 2005	6.66	6.67	6.52	6.53
1155	AMEX	IJH	Fri, Dec 31, 2004	6.64	6.68	6.62	6.62
1154	AMEX	IJH	Thu, Dec 30, 2004	6.64	6.66	6.62	6.62
1153	AMEX	IJH	Wed, Dec 29, 2004	6.63	6.64	6.61	6.64
1152	AMEX	IJH	Tue, Dec 28, 2004	6.56	6.63	6.56	6.63
1151	AMEX	IJH	Mon, Dec 27, 2004	6.62	6.62	6.52	6.54
1150	AMEX	IJH	Thu, Dec 23, 2004	6.61	6.62	6.59	6.61
1149	AMEX	IJH	Wed, Dec 22, 2004	6.59	6.61	6.58	6.60
1148	AMEX	IJH	Tue, Dec 21, 2004	6.53	6.57	6.52	6.57
1147	AMEX	IJH	Mon, Dec 20, 2004	6.55	6.55	6.48	6.51
1146	AMEX	IJH	Fri, Dec 17, 2004	6.51	6.54	6.50	6.53
1145	AMEX	IJH	Thu, Dec 16, 2004	6.57	6.57	6.52	6.54
1144	AMEX	IJH	Wed, Dec 15, 2004	6.54	6.58	6.53	6.57
1143	AMEX	IJH	Tue, Dec 14, 2004	6.48	6.54	6.48	6.53
1142	AMEX	IJH	Mon, Dec 13, 2004	6.45	6.48	6.44	6.48
1141	AMEX	IJH	Fri, Dec 10, 2004	6.39	6.44	6.39	6.44
1140	AMEX	IJH	Thu, Dec 9, 2004	6.38	6.43	6.34	6.42
1139	AMEX	IJH	Wed, Dec 8, 2004	6.36	6.41	6.35	6.39
1138	AMEX	IJH	Tue, Dec 7, 2004	6.45	6.45	6.36	6.36
1137	AMEX	IJH	Mon, Dec 6, 2004	6.46	6.46	6.41	6.43
1136	AMEX	IJH	Fri, Dec 3, 2004	6.45	6.48	6.44	6.47
1135	AMEX	IJH	Thu, Dec 2, 2004	6.46	6.48	6.43	6.45
1134	AMEX	IJH	Wed, Dec 1, 2004	6.42	6.47	6.42	6.45
1133	AMEX	IJH	Tue, Nov 30, 2004	6.41	6.41	6.37	6.39
1132	AMEX	IJH	Mon, Nov 29, 2004	6.45	6.45	6.36	6.38
1131	AMEX	IJH	Fri, Nov 26, 2004	6.42	6.44	6.41	6.41
1130	AMEX	IJH	Wed, Nov 24, 2004	6.39	6.43	6.38	6.41
1129	AMEX	IJH	Tue, Nov 23, 2004	6.34	6.36	6.30	6.36
1128	AMEX	IJH	Mon, Nov 22, 2004	6.27	6.34	6.27	6.33
1127	AMEX	IJH	Fri, Nov 19, 2004	6.35	6.35	6.28	6.28
1126	AMEX	IJH	Thu, Nov 18, 2004	6.37	6.37	6.31	6.35
1125	AMEX	IJH	Wed, Nov 17, 2004	6.38	6.40	6.34	6.35
1124	AMEX	IJH	Tue, Nov 16, 2004	6.34	6.34	6.31	6.33
1123	AMEX	IJH	Mon, Nov 15, 2004	6.35	6.36	6.33	6.36
1122	AMEX	IJH	Fri, Nov 12, 2004	6.29	6.36	6.26	6.35
1121	AMEX	IJH	Thu, Nov 11, 2004	6.25	6.29	6.23	6.28
1120	AMEX	IJH	Wed, Nov 10, 2004	6.22	6.25	6.21	6.22
1119	AMEX	IJH	Tue, Nov 9, 2004	6.20	6.22	6.19	6.21
1118	AMEX	IJH	Mon, Nov 8, 2004	6.21	6.22	6.18	6.20
1117	AMEX	IJH	Fri, Nov 5, 2004	6.23	6.25	6.19	6.22
1116	AMEX	IJH	Thu, Nov 4, 2004	6.11	6.19	6.10	6.19
1115	AMEX	IJH	Wed, Nov 3, 2004	6.14	6.14	6.07	6.11
1114	AMEX	IJH	Tue, Nov 2, 2004	6.04	6.08	6.01	6.03
1113	AMEX	IJH	Mon, Nov 1, 2004	6.04	6.04	6.01	6.03
1112	AMEX	IJH	Fri, Oct 29, 2004	6.04	6.04	5.99	6.02
1111	AMEX	IJH	Thu, Oct 28, 2004	6.01	6.04	5.98	6.01
1110	AMEX	IJH	Wed, Oct 27, 2004	5.95	6.03	5.94	6.02
1109	AMEX	IJH	Tue, Oct 26, 2004	5.90	5.96	5.87	5.96
1108	AMEX	IJH	Mon, Oct 25, 2004	5.87	5.91	5.85	5.89
1107	AMEX	IJH	Fri, Oct 22, 2004	5.92	5.94	5.87	5.87
1106	AMEX	IJH	Thu, Oct 21, 2004	5.88	5.94	5.85	5.93
1105	AMEX	IJH	Wed, Oct 20, 2004	5.85	5.88	5.82	5.87
1104	AMEX	IJH	Tue, Oct 19, 2004	5.90	5.92	5.85	5.85
1103	AMEX	IJH	Mon, Oct 18, 2004	5.84	5.89	5.83	5.89
1102	AMEX	IJH	Fri, Oct 15, 2004	5.86	5.89	5.83	5.86
1101	AMEX	IJH	Thu, Oct 14, 2004	5.89	5.89	5.84	5.85
1100	AMEX	IJH	Wed, Oct 13, 2004	5.96	5.96	5.87	5.87
1099	AMEX	IJH	Tue, Oct 12, 2004	5.92	5.95	5.89	5.92
1098	AMEX	IJH	Mon, Oct 11, 2004	5.97	5.97	5.93	5.95
1097	AMEX	IJH	Fri, Oct 8, 2004	5.98	6.00	5.94	5.95
1096	AMEX	IJH	Thu, Oct 7, 2004	6.06	6.06	5.98	6.00
1095	AMEX	IJH	Wed, Oct 6, 2004	6.02	6.06	6.02	6.06
1094	AMEX	IJH	Tue, Oct 5, 2004	6.04	6.05	6.02	6.02
1093	AMEX	IJH	Mon, Oct 4, 2004	6.06	6.08	6.04	6.04
1092	AMEX	IJH	Fri, Oct 1, 2004	5.96	6.02	5.95	6.02
1091	AMEX	IJH	Thu, Sep 30, 2004	5.89	5.95	5.89	5.94
1090	AMEX	IJH	Wed, Sep 29, 2004	5.87	5.90	5.87	5.89
1089	AMEX	IJH	Tue, Sep 28, 2004	5.85	5.88	5.83	5.88
1088	AMEX	IJH	Mon, Sep 27, 2004	5.87	5.87	5.82	5.85
1087	AMEX	IJH	Fri, Sep 24, 2004	5.87	5.93	5.87	5.90
1086	AMEX	IJH	Thu, Sep 23, 2004	5.89	5.89	5.86	5.88
1085	AMEX	IJH	Wed, Sep 22, 2004	5.94	5.94	5.89	5.89
1084	AMEX	IJH	Tue, Sep 21, 2004	5.92	5.97	5.92	5.96
1083	AMEX	IJH	Mon, Sep 20, 2004	5.92	5.94	5.91	5.91
1082	AMEX	IJH	Fri, Sep 17, 2004	5.93	5.96	5.91	5.93
1081	AMEX	IJH	Thu, Sep 16, 2004	5.91	5.95	5.91	5.94
1080	AMEX	IJH	Wed, Sep 15, 2004	5.93	5.93	5.89	5.90
1079	AMEX	IJH	Tue, Sep 14, 2004	5.95	5.95	5.91	5.93
1078	AMEX	IJH	Mon, Sep 13, 2004	5.93	5.96	5.92	5.94
1077	AMEX	IJH	Fri, Sep 10, 2004	5.88	5.91	5.85	5.91
1076	AMEX	IJH	Thu, Sep 9, 2004	5.85	5.90	5.84	5.87
1075	AMEX	IJH	Wed, Sep 8, 2004	5.90	5.90	5.84	5.85
1074	AMEX	IJH	Tue, Sep 7, 2004	5.90	5.91	5.87	5.90
1073	AMEX	IJH	Fri, Sep 3, 2004	5.86	5.89	5.83	5.86
1072	AMEX	IJH	Thu, Sep 2, 2004	5.84	5.89	5.82	5.88
1071	AMEX	IJH	Wed, Sep 1, 2004	5.78	5.83	5.78	5.82
1070	AMEX	IJH	Tue, Aug 31, 2004	5.75	5.80	5.73	5.80
1069	AMEX	IJH	Mon, Aug 30, 2004	5.80	5.80	5.73	5.73
1068	AMEX	IJH	Fri, Aug 27, 2004	5.78	5.81	5.78	5.80
1067	AMEX	IJH	Thu, Aug 26, 2004	5.77	5.79	5.76	5.77
1066	AMEX	IJH	Wed, Aug 25, 2004	5.73	5.78	5.70	5.78
1065	AMEX	IJH	Tue, Aug 24, 2004	5.75	5.75	5.69	5.72
1064	AMEX	IJH	Mon, Aug 23, 2004	5.75	5.77	5.71	5.71
1063	AMEX	IJH	Fri, Aug 20, 2004	5.66	5.75	5.66	5.74
1062	AMEX	IJH	Thu, Aug 19, 2004	5.68	5.69	5.65	5.67
1061	AMEX	IJH	Wed, Aug 18, 2004	5.59	5.71	5.59	5.71
1060	AMEX	IJH	Tue, Aug 17, 2004	5.61	5.65	5.61	5.63
1059	AMEX	IJH	Mon, Aug 16, 2004	5.53	5.60	5.53	5.59
1058	AMEX	IJH	Fri, Aug 13, 2004	5.52	5.54	5.49	5.51
1057	AMEX	IJH	Thu, Aug 12, 2004	5.57	5.57	5.50	5.50
1056	AMEX	IJH	Wed, Aug 11, 2004	5.57	5.61	5.52	5.59
1055	AMEX	IJH	Tue, Aug 10, 2004	5.54	5.63	5.54	5.62
1054	AMEX	IJH	Mon, Aug 9, 2004	5.54	5.56	5.52	5.54
1053	AMEX	IJH	Fri, Aug 6, 2004	5.58	5.58	5.51	5.52
1052	AMEX	IJH	Thu, Aug 5, 2004	5.72	5.72	5.61	5.61
1051	AMEX	IJH	Wed, Aug 4, 2004	5.74	5.75	5.67	5.72
1050	AMEX	IJH	Tue, Aug 3, 2004	5.80	5.80	5.73	5.73
1049	AMEX	IJH	Mon, Aug 2, 2004	5.77	5.80	5.72	5.79
1048	AMEX	IJH	Fri, Jul 30, 2004	5.78	5.81	5.77	5.79
1047	AMEX	IJH	Thu, Jul 29, 2004	5.74	5.80	5.72	5.80
1046	AMEX	IJH	Wed, Jul 28, 2004	5.74	5.74	5.66	5.73
1045	AMEX	IJH	Tue, Jul 27, 2004	5.68	5.75	5.68	5.74
1044	AMEX	IJH	Mon, Jul 26, 2004	5.72	5.75	5.64	5.66
1043	AMEX	IJH	Fri, Jul 23, 2004	5.79	5.79	5.71	5.72
1042	AMEX	IJH	Thu, Jul 22, 2004	5.79	5.81	5.72	5.80
1041	AMEX	IJH	Wed, Jul 21, 2004	5.92	5.94	5.78	5.79
1040	AMEX	IJH	Tue, Jul 20, 2004	5.84	5.92	5.84	5.92
1039	AMEX	IJH	Mon, Jul 19, 2004	5.84	5.87	5.81	5.85
1038	AMEX	IJH	Fri, Jul 16, 2004	5.92	5.92	5.84	5.84
1037	AMEX	IJH	Thu, Jul 15, 2004	5.86	5.91	5.86	5.87
1036	AMEX	IJH	Wed, Jul 14, 2004	5.83	5.90	5.83	5.86
1035	AMEX	IJH	Tue, Jul 13, 2004	5.88	5.89	5.87	5.87
1034	AMEX	IJH	Mon, Jul 12, 2004	5.88	5.89	5.83	5.87
1033	AMEX	IJH	Fri, Jul 9, 2004	5.87	5.89	5.86	5.89
1032	AMEX	IJH	Thu, Jul 8, 2004	5.92	5.92	5.85	5.86
1031	AMEX	IJH	Wed, Jul 7, 2004	5.95	5.95	5.92	5.93
1030	AMEX	IJH	Tue, Jul 6, 2004	5.99	5.99	5.91	5.91
1029	AMEX	IJH	Fri, Jul 2, 2004	6.01	6.01	5.98	6.00
1028	AMEX	IJH	Thu, Jul 1, 2004	6.09	6.09	6.00	6.00
1027	AMEX	IJH	Wed, Jun 30, 2004	6.05	6.08	6.03	6.08
1026	AMEX	IJH	Tue, Jun 29, 2004	6.02	6.04	6.01	6.03
1025	AMEX	IJH	Mon, Jun 28, 2004	6.07	6.07	6.00	6.00
1024	AMEX	IJH	Fri, Jun 25, 2004	6.02	6.07	6.02	6.04
1023	AMEX	IJH	Thu, Jun 24, 2004	6.05	6.07	6.03	6.03
1022	AMEX	IJH	Wed, Jun 23, 2004	5.99	6.05	5.97	6.05
1021	AMEX	IJH	Tue, Jun 22, 2004	5.95	5.99	5.92	5.99
1020	AMEX	IJH	Mon, Jun 21, 2004	5.97	5.98	5.94	5.96
1019	AMEX	IJH	Fri, Jun 18, 2004	5.96	5.99	5.95	5.95
1018	AMEX	IJH	Thu, Jun 17, 2004	5.98	5.98	5.93	5.97
1017	AMEX	IJH	Wed, Jun 16, 2004	5.97	5.98	5.94	5.97
1016	AMEX	IJH	Tue, Jun 15, 2004	5.94	5.98	5.94	5.97
1015	AMEX	IJH	Mon, Jun 14, 2004	5.95	5.95	5.88	5.90
1014	AMEX	IJH	Thu, Jun 10, 2004	5.98	5.99	5.96	5.97
1013	AMEX	IJH	Wed, Jun 9, 2004	6.03	6.03	5.95	5.95
1012	AMEX	IJH	Tue, Jun 8, 2004	6.04	6.04	6.01	6.03
1011	AMEX	IJH	Mon, Jun 7, 2004	5.98	6.04	5.97	6.04
1010	AMEX	IJH	Fri, Jun 4, 2004	5.94	5.97	5.92	5.95
1009	AMEX	IJH	Thu, Jun 3, 2004	5.97	5.97	5.89	5.89
1008	AMEX	IJH	Wed, Jun 2, 2004	6.01	6.01	5.95	5.98
1007	AMEX	IJH	Tue, Jun 1, 2004	5.97	6.00	5.94	6.00
1006	AMEX	IJH	Fri, May 28, 2004	5.94	5.96	5.92	5.96
1005	AMEX	IJH	Thu, May 27, 2004	5.90	5.95	5.89	5.93
1004	AMEX	IJH	Wed, May 26, 2004	5.87	5.90	5.85	5.90
1003	AMEX	IJH	Tue, May 25, 2004	5.76	5.87	5.74	5.87
1002	AMEX	IJH	Mon, May 24, 2004	5.74	5.76	5.71	5.76
1001	AMEX	IJH	Fri, May 21, 2004	5.70	5.72	5.67	5.70
1000	AMEX	IJH	Thu, May 20, 2004	5.66	5.69	5.64	5.66
999	AMEX	IJH	Wed, May 19, 2004	5.72	5.76	5.65	5.65
998	AMEX	IJH	Tue, May 18, 2004	5.64	5.68	5.64	5.67
997	AMEX	IJH	Mon, May 17, 2004	5.60	5.67	5.57	5.63
996	AMEX	IJH	Fri, May 14, 2004	5.72	5.75	5.66	5.69
995	AMEX	IJH	Thu, May 13, 2004	5.70	5.74	5.68	5.72
994	AMEX	IJH	Wed, May 12, 2004	5.70	5.71	5.59	5.70
993	AMEX	IJH	Tue, May 11, 2004	5.67	5.73	5.67	5.72
992	AMEX	IJH	Mon, May 10, 2004	5.69	5.70	5.61	5.65
991	AMEX	IJH	Fri, May 7, 2004	5.83	5.88	5.73	5.73
990	AMEX	IJH	Thu, May 6, 2004	5.90	5.94	5.82	5.87
989	AMEX	IJH	Wed, May 5, 2004	5.90	5.95	5.90	5.94
988	AMEX	IJH	Tue, May 4, 2004	5.91	5.96	5.88	5.91
987	AMEX	IJH	Mon, May 3, 2004	5.86	5.91	5.84	5.88
986	AMEX	IJH	Fri, Apr 30, 2004	5.89	5.91	5.83	5.83
985	AMEX	IJH	Thu, Apr 29, 2004	5.96	5.99	5.86	5.89
984	AMEX	IJH	Wed, Apr 28, 2004	6.05	6.05	5.95	5.98
983	AMEX	IJH	Tue, Apr 27, 2004	6.08	6.13	6.06	6.07
982	AMEX	IJH	Mon, Apr 26, 2004	6.10	6.11	6.05	6.08
981	AMEX	IJH	Fri, Apr 23, 2004	6.09	6.11	6.05	6.09
980	AMEX	IJH	Thu, Apr 22, 2004	6.00	6.11	6.00	6.10
979	AMEX	IJH	Wed, Apr 21, 2004	5.95	6.02	5.93	6.01
978	AMEX	IJH	Tue, Apr 20, 2004	6.05	6.07	5.94	5.94
977	AMEX	IJH	Mon, Apr 19, 2004	6.02	6.04	5.98	6.03
976	AMEX	IJH	Fri, Apr 16, 2004	5.99	6.03	5.96	6.02
975	AMEX	IJH	Thu, Apr 15, 2004	6.01	6.03	5.94	5.99
974	AMEX	IJH	Wed, Apr 14, 2004	6.00	6.05	5.95	5.99
973	AMEX	IJH	Tue, Apr 13, 2004	6.15	6.15	6.01	6.02
972	AMEX	IJH	Mon, Apr 12, 2004	6.13	6.16	6.10	6.13
971	AMEX	IJH	Thu, Apr 8, 2004	6.18	6.18	6.09	6.12
970	AMEX	IJH	Wed, Apr 7, 2004	6.13	6.17	6.10	6.14
969	AMEX	IJH	Tue, Apr 6, 2004	6.15	6.17	6.12	6.14
968	AMEX	IJH	Mon, Apr 5, 2004	6.13	6.17	6.13	6.17
967	AMEX	IJH	Fri, Apr 2, 2004	6.17	6.18	6.10	6.13
966	AMEX	IJH	Thu, Apr 1, 2004	6.05	6.09	6.05	6.08
965	AMEX	IJH	Wed, Mar 31, 2004	6.03	6.05	5.99	6.05
964	AMEX	IJH	Tue, Mar 30, 2004	5.97	6.02	5.96	6.01
963	AMEX	IJH	Mon, Mar 29, 2004	5.93	5.99	5.93	5.99
962	AMEX	IJH	Fri, Mar 26, 2004	5.79	5.94	5.79	5.91
961	AMEX	IJH	Thu, Mar 25, 2004	5.83	5.90	5.82	5.90
960	AMEX	IJH	Wed, Mar 24, 2004	5.84	5.84	5.79	5.81
959	AMEX	IJH	Tue, Mar 23, 2004	5.85	5.86	5.80	5.83
958	AMEX	IJH	Mon, Mar 22, 2004	5.87	5.87	5.80	5.81
957	AMEX	IJH	Fri, Mar 19, 2004	5.96	5.98	5.88	5.88
956	AMEX	IJH	Thu, Mar 18, 2004	5.95	5.98	5.90	5.95
955	AMEX	IJH	Wed, Mar 17, 2004	5.93	5.98	5.93	5.98
954	AMEX	IJH	Tue, Mar 16, 2004	5.94	5.95	5.86	5.90
953	AMEX	IJH	Mon, Mar 15, 2004	5.98	5.98	5.89	5.89
952	AMEX	IJH	Fri, Mar 12, 2004	5.93	6.00	5.93	5.99
951	AMEX	IJH	Thu, Mar 11, 2004	5.93	5.99	5.89	5.89
950	AMEX	IJH	Wed, Mar 10, 2004	6.08	6.08	5.94	5.94
949	AMEX	IJH	Tue, Mar 9, 2004	6.11	6.11	6.05	6.07
948	AMEX	IJH	Mon, Mar 8, 2004	6.19	6.20	6.10	6.10
947	AMEX	IJH	Fri, Mar 5, 2004	6.11	6.19	6.10	6.18
946	AMEX	IJH	Thu, Mar 4, 2004	6.11	6.14	6.09	6.14
945	AMEX	IJH	Wed, Mar 3, 2004	6.08	6.11	6.04	6.10
944	AMEX	IJH	Tue, Mar 2, 2004	6.12	6.14	6.09	6.11
943	AMEX	IJH	Mon, Mar 1, 2004	6.05	6.13	6.04	6.13
942	AMEX	IJH	Fri, Feb 27, 2004	6.00	6.04	6.00	6.02
941	AMEX	IJH	Thu, Feb 26, 2004	5.96	6.01	5.92	6.00
940	AMEX	IJH	Wed, Feb 25, 2004	5.92	5.96	5.90	5.95
939	AMEX	IJH	Tue, Feb 24, 2004	5.90	5.94	5.87	5.91
938	AMEX	IJH	Mon, Feb 23, 2004	6.00	6.00	5.89	5.91
937	AMEX	IJH	Fri, Feb 20, 2004	6.02	6.02	5.94	5.97
936	AMEX	IJH	Thu, Feb 19, 2004	6.12	6.12	6.00	6.00
935	AMEX	IJH	Wed, Feb 18, 2004	6.11	6.11	6.06	6.07
934	AMEX	IJH	Tue, Feb 17, 2004	6.08	6.10	6.06	6.09
933	AMEX	IJH	Fri, Feb 13, 2004	6.09	6.09	6.01	6.04
932	AMEX	IJH	Thu, Feb 12, 2004	6.07	6.08	6.05	6.06
931	AMEX	IJH	Wed, Feb 11, 2004	6.02	6.07	5.99	6.07
930	AMEX	IJH	Tue, Feb 10, 2004	5.98	6.02	5.98	6.02
929	AMEX	IJH	Mon, Feb 9, 2004	5.95	6.01	5.95	5.98
928	AMEX	IJH	Fri, Feb 6, 2004	5.87	5.96	5.86	5.96
927	AMEX	IJH	Thu, Feb 5, 2004	5.85	5.87	5.83	5.84
926	AMEX	IJH	Wed, Feb 4, 2004	5.87	5.87	5.81	5.81
925	AMEX	IJH	Tue, Feb 3, 2004	5.90	5.90	5.87	5.89
924	AMEX	IJH	Mon, Feb 2, 2004	5.90	5.94	5.85	5.89
923	AMEX	IJH	Fri, Jan 30, 2004	5.86	5.90	5.83	5.87
922	AMEX	IJH	Thu, Jan 29, 2004	5.93	5.93	5.82	5.88
921	AMEX	IJH	Wed, Jan 28, 2004	6.03	6.03	5.89	5.91
920	AMEX	IJH	Tue, Jan 27, 2004	6.03	6.03	5.99	5.99
919	AMEX	IJH	Mon, Jan 26, 2004	5.98	6.04	5.96	6.04
918	AMEX	IJH	Fri, Jan 23, 2004	6.00	6.04	5.98	6.00
917	AMEX	IJH	Thu, Jan 22, 2004	6.03	6.04	5.98	6.00
916	AMEX	IJH	Wed, Jan 21, 2004	5.96	6.02	5.96	6.00
915	AMEX	IJH	Tue, Jan 20, 2004	5.96	6.00	5.94	6.00
914	AMEX	IJH	Fri, Jan 16, 2004	5.92	5.95	5.91	5.95
913	AMEX	IJH	Thu, Jan 15, 2004	5.90	6.00	5.85	5.92
912	AMEX	IJH	Wed, Jan 14, 2004	5.87	5.90	5.85	5.90
911	AMEX	IJH	Tue, Jan 13, 2004	5.89	5.89	5.82	5.85
910	AMEX	IJH	Mon, Jan 12, 2004	5.88	5.90	5.85	5.90
909	AMEX	IJH	Fri, Jan 9, 2004	5.83	5.90	5.82	5.86
908	AMEX	IJH	Thu, Jan 8, 2004	5.85	5.86	5.82	5.86
907	AMEX	IJH	Wed, Jan 7, 2004	5.82	5.86	5.79	5.86
906	AMEX	IJH	Tue, Jan 6, 2004	5.82	5.83	5.79	5.83
905	AMEX	IJH	Mon, Jan 5, 2004	5.80	5.82	5.76	5.82
904	AMEX	IJH	Fri, Jan 2, 2004	5.76	5.81	5.74	5.77
903	AMEX	IJH	Wed, Dec 31, 2003	5.81	5.83	5.75	5.75
902	AMEX	IJH	Tue, Dec 30, 2003	5.80	5.81	5.78	5.80
901	AMEX	IJH	Mon, Dec 29, 2003	5.75	5.81	5.74	5.81
900	AMEX	IJH	Fri, Dec 26, 2003	5.74	5.76	5.72	5.74
899	AMEX	IJH	Wed, Dec 24, 2003	5.73	5.74	5.71	5.73
898	AMEX	IJH	Tue, Dec 23, 2003	5.72	5.73	5.69	5.72
897	AMEX	IJH	Mon, Dec 22, 2003	5.67	5.72	5.66	5.72
896	AMEX	IJH	Fri, Dec 19, 2003	5.70	5.70	5.65	5.68
895	AMEX	IJH	Thu, Dec 18, 2003	5.62	5.70	5.61	5.69
894	AMEX	IJH	Wed, Dec 17, 2003	5.58	5.61	5.55	5.61
893	AMEX	IJH	Tue, Dec 16, 2003	5.60	5.60	5.53	5.60
892	AMEX	IJH	Mon, Dec 15, 2003	5.72	5.72	5.59	5.59
891	AMEX	IJH	Fri, Dec 12, 2003	5.68	5.68	5.63	5.68
890	AMEX	IJH	Thu, Dec 11, 2003	5.58	5.67	5.58	5.66
889	AMEX	IJH	Wed, Dec 10, 2003	5.62	5.62	5.54	5.57
888	AMEX	IJH	Tue, Dec 9, 2003	5.70	5.70	5.60	5.60
887	AMEX	IJH	Mon, Dec 8, 2003	5.68	5.69	5.64	5.68
886	AMEX	IJH	Fri, Dec 5, 2003	5.66	5.68	5.63	5.64
885	AMEX	IJH	Thu, Dec 4, 2003	5.72	5.72	5.64	5.69
884	AMEX	IJH	Wed, Dec 3, 2003	5.79	5.79	5.70	5.71
883	AMEX	IJH	Tue, Dec 2, 2003	5.76	5.79	5.75	5.77
882	AMEX	IJH	Mon, Dec 1, 2003	5.72	5.77	5.71	5.77
881	AMEX	IJH	Fri, Nov 28, 2003	5.68	5.70	5.67	5.69
880	AMEX	IJH	Wed, Nov 26, 2003	5.68	5.68	5.62	5.67
879	AMEX	IJH	Tue, Nov 25, 2003	5.62	5.66	5.61	5.65
878	AMEX	IJH	Mon, Nov 24, 2003	5.51	5.61	5.51	5.61
877	AMEX	IJH	Fri, Nov 21, 2003	5.50	5.51	5.48	5.51
876	AMEX	IJH	Thu, Nov 20, 2003	5.48	5.54	5.47	5.48
875	AMEX	IJH	Wed, Nov 19, 2003	5.49	5.52	5.47	5.52
874	AMEX	IJH	Tue, Nov 18, 2003	5.57	5.58	5.47	5.47
873	AMEX	IJH	Mon, Nov 17, 2003	5.55	5.55	5.49	5.53
872	AMEX	IJH	Fri, Nov 14, 2003	5.64	5.68	5.57	5.57
871	AMEX	IJH	Thu, Nov 13, 2003	5.62	5.65	5.61	5.65
870	AMEX	IJH	Wed, Nov 12, 2003	5.55	5.64	5.55	5.64
869	AMEX	IJH	Tue, Nov 11, 2003	5.55	5.56	5.51	5.54
868	AMEX	IJH	Mon, Nov 10, 2003	5.62	5.62	5.53	5.55
867	AMEX	IJH	Fri, Nov 7, 2003	5.64	5.64	5.60	5.61
866	AMEX	IJH	Thu, Nov 6, 2003	5.58	5.62	5.55	5.62
865	AMEX	IJH	Wed, Nov 5, 2003	5.55	5.57	5.50	5.57
864	AMEX	IJH	Tue, Nov 4, 2003	5.55	5.58	5.53	5.56
863	AMEX	IJH	Mon, Nov 3, 2003	5.52	5.56	5.51	5.55
862	AMEX	IJH	Fri, Oct 31, 2003	5.51	5.52	5.47	5.51
861	AMEX	IJH	Thu, Oct 30, 2003	5.52	5.52	5.47	5.48
860	AMEX	IJH	Wed, Oct 29, 2003	5.45	5.49	5.44	5.49
859	AMEX	IJH	Tue, Oct 28, 2003	5.40	5.47	5.39	5.47
858	AMEX	IJH	Mon, Oct 27, 2003	5.36	5.40	5.35	5.38
857	AMEX	IJH	Fri, Oct 24, 2003	5.31	5.34	5.28	5.34
856	AMEX	IJH	Thu, Oct 23, 2003	5.31	5.36	5.29	5.33
855	AMEX	IJH	Wed, Oct 22, 2003	5.39	5.39	5.33	5.35
854	AMEX	IJH	Tue, Oct 21, 2003	5.40	5.42	5.38	5.41
853	AMEX	IJH	Mon, Oct 20, 2003	5.39	5.40	5.35	5.40
852	AMEX	IJH	Fri, Oct 17, 2003	5.45	5.45	5.36	5.36
851	AMEX	IJH	Thu, Oct 16, 2003	5.41	5.45	5.41	5.44
850	AMEX	IJH	Wed, Oct 15, 2003	5.49	5.49	5.40	5.41
849	AMEX	IJH	Tue, Oct 14, 2003	5.45	5.46	5.41	5.46
848	AMEX	IJH	Mon, Oct 13, 2003	5.41	5.45	5.41	5.44
847	AMEX	IJH	Fri, Oct 10, 2003	5.39	5.40	5.36	5.39
846	AMEX	IJH	Thu, Oct 9, 2003	5.40	5.43	5.36	5.36
845	AMEX	IJH	Wed, Oct 8, 2003	5.37	5.38	5.34	5.37
844	AMEX	IJH	Tue, Oct 7, 2003	5.30	5.37	5.30	5.37
843	AMEX	IJH	Mon, Oct 6, 2003	5.33	5.34	5.30	5.34
842	AMEX	IJH	Fri, Oct 3, 2003	5.30	5.34	5.29	5.32
841	AMEX	IJH	Thu, Oct 2, 2003	5.22	5.25	5.21	5.25
840	AMEX	IJH	Wed, Oct 1, 2003	5.13	5.22	5.13	5.22
839	AMEX	IJH	Tue, Sep 30, 2003	5.13	5.16	5.08	5.10
838	AMEX	IJH	Mon, Sep 29, 2003	5.11	5.15	5.09	5.15
837	AMEX	IJH	Fri, Sep 26, 2003	5.14	5.14	5.09	5.10
836	AMEX	IJH	Thu, Sep 25, 2003	5.24	5.24	5.13	5.13
835	AMEX	IJH	Wed, Sep 24, 2003	5.31	5.31	5.21	5.22
834	AMEX	IJH	Tue, Sep 23, 2003	5.27	5.30	5.27	5.29
833	AMEX	IJH	Mon, Sep 22, 2003	5.29	5.29	5.24	5.27
832	AMEX	IJH	Fri, Sep 19, 2003	5.32	5.32	5.30	5.30
831	AMEX	IJH	Thu, Sep 18, 2003	5.25	5.32	5.25	5.32
830	AMEX	IJH	Wed, Sep 17, 2003	5.27	5.27	5.24	5.26
829	AMEX	IJH	Tue, Sep 16, 2003	5.22	5.27	5.22	5.27
828	AMEX	IJH	Mon, Sep 15, 2003	5.21	5.23	5.19	5.20
827	AMEX	IJH	Fri, Sep 12, 2003	5.19	5.23	5.15	5.22
826	AMEX	IJH	Thu, Sep 11, 2003	5.16	5.22	5.16	5.20
825	AMEX	IJH	Wed, Sep 10, 2003	5.25	5.25	5.15	5.18
824	AMEX	IJH	Tue, Sep 9, 2003	5.30	5.30	5.26	5.27
823	AMEX	IJH	Mon, Sep 8, 2003	5.27	5.31	5.27	5.30
822	AMEX	IJH	Fri, Sep 5, 2003	5.26	5.30	5.24	5.25
821	AMEX	IJH	Thu, Sep 4, 2003	5.28	5.29	5.24	5.28
820	AMEX	IJH	Wed, Sep 3, 2003	5.27	5.29	5.26	5.27
819	AMEX	IJH	Tue, Sep 2, 2003	5.22	5.26	5.18	5.26
818	AMEX	IJH	Fri, Aug 29, 2003	5.17	5.21	5.15	5.20
817	AMEX	IJH	Thu, Aug 28, 2003	5.12	5.17	5.07	5.16
816	AMEX	IJH	Wed, Aug 27, 2003	5.08	5.11	5.06	5.10
815	AMEX	IJH	Tue, Aug 26, 2003	5.06	5.08	5.00	5.08
814	AMEX	IJH	Mon, Aug 25, 2003	5.07	5.08	5.05	5.07
813	AMEX	IJH	Fri, Aug 22, 2003	5.19	5.19	5.09	5.09
812	AMEX	IJH	Thu, Aug 21, 2003	5.11	5.16	5.10	5.15
811	AMEX	IJH	Wed, Aug 20, 2003	5.07	5.10	5.05	5.08
810	AMEX	IJH	Tue, Aug 19, 2003	5.08	5.09	5.04	5.09
809	AMEX	IJH	Mon, Aug 18, 2003	5.00	5.05	4.99	5.05
808	AMEX	IJH	Fri, Aug 15, 2003	4.97	5.00	4.97	5.00
807	AMEX	IJH	Thu, Aug 14, 2003	4.95	4.96	4.92	4.95
806	AMEX	IJH	Wed, Aug 13, 2003	4.96	4.96	4.92	4.94
805	AMEX	IJH	Tue, Aug 12, 2003	4.89	4.95	4.88	4.95
804	AMEX	IJH	Mon, Aug 11, 2003	4.86	4.89	4.85	4.88
803	AMEX	IJH	Fri, Aug 8, 2003	4.83	4.86	4.83	4.85
802	AMEX	IJH	Thu, Aug 7, 2003	4.83	4.84	4.78	4.84
801	AMEX	IJH	Wed, Aug 6, 2003	4.84	4.86	4.80	4.82
800	AMEX	IJH	Tue, Aug 5, 2003	4.91	4.91	4.81	4.83
799	AMEX	IJH	Mon, Aug 4, 2003	4.93	4.93	4.87	4.92
798	AMEX	IJH	Fri, Aug 1, 2003	4.97	4.97	4.91	4.93
797	AMEX	IJH	Thu, Jul 31, 2003	5.00	5.03	4.96	4.98
796	AMEX	IJH	Wed, Jul 30, 2003	4.98	4.98	4.94	4.97
795	AMEX	IJH	Tue, Jul 29, 2003	4.99	4.99	4.92	4.97
794	AMEX	IJH	Mon, Jul 28, 2003	4.96	4.99	4.95	4.98
793	AMEX	IJH	Fri, Jul 25, 2003	4.93	4.95	4.88	4.94
792	AMEX	IJH	Thu, Jul 24, 2003	4.96	4.98	4.90	4.90
791	AMEX	IJH	Wed, Jul 23, 2003	4.94	4.94	4.87	4.93
790	AMEX	IJH	Tue, Jul 22, 2003	4.92	4.93	4.87	4.93
789	AMEX	IJH	Mon, Jul 21, 2003	4.93	4.94	4.88	4.89
788	AMEX	IJH	Fri, Jul 18, 2003	4.93	4.96	4.89	4.95
787	AMEX	IJH	Thu, Jul 17, 2003	4.93	4.95	4.88	4.88
786	AMEX	IJH	Wed, Jul 16, 2003	5.03	5.03	4.96	4.99
785	AMEX	IJH	Tue, Jul 15, 2003	5.06	5.06	4.99	5.02
784	AMEX	IJH	Mon, Jul 14, 2003	5.03	5.06	5.01	5.03
783	AMEX	IJH	Fri, Jul 11, 2003	4.94	4.98	4.94	4.97
782	AMEX	IJH	Thu, Jul 10, 2003	4.99	4.99	4.91	4.93
781	AMEX	IJH	Wed, Jul 9, 2003	5.00	5.03	4.97	5.02
780	AMEX	IJH	Tue, Jul 8, 2003	4.96	5.01	4.94	5.01
779	AMEX	IJH	Mon, Jul 7, 2003	4.92	4.96	4.92	4.96
778	AMEX	IJH	Thu, Jul 3, 2003	4.85	4.91	4.85	4.89
777	AMEX	IJH	Wed, Jul 2, 2003	4.84	4.90	4.84	4.89
776	AMEX	IJH	Tue, Jul 1, 2003	4.77	4.84	4.74	4.83
775	AMEX	IJH	Mon, Jun 30, 2003	4.84	4.86	4.80	4.80
774	AMEX	IJH	Fri, Jun 27, 2003	4.84	4.88	4.81	4.83
773	AMEX	IJH	Thu, Jun 26, 2003	4.80	4.84	4.79	4.84
772	AMEX	IJH	Wed, Jun 25, 2003	4.79	4.85	4.78	4.78
771	AMEX	IJH	Tue, Jun 24, 2003	4.78	4.80	4.75	4.78
770	AMEX	IJH	Mon, Jun 23, 2003	4.83	4.83	4.75	4.77
769	AMEX	IJH	Fri, Jun 20, 2003	4.87	4.87	4.83	4.85
768	AMEX	IJH	Thu, Jun 19, 2003	4.92	4.93	4.84	4.85
767	AMEX	IJH	Wed, Jun 18, 2003	4.91	4.92	4.87	4.91
766	AMEX	IJH	Tue, Jun 17, 2003	4.93	4.94	4.89	4.92
765	AMEX	IJH	Mon, Jun 16, 2003	4.86	4.92	4.84	4.92
764	AMEX	IJH	Fri, Jun 13, 2003	4.92	4.92	4.83	4.85
763	AMEX	IJH	Thu, Jun 12, 2003	4.92	4.92	4.87	4.90
762	AMEX	IJH	Wed, Jun 11, 2003	4.81	4.89	4.80	4.89
761	AMEX	IJH	Tue, Jun 10, 2003	4.78	4.82	4.76	4.82
760	AMEX	IJH	Mon, Jun 9, 2003	4.83	4.83	4.76	4.77
759	AMEX	IJH	Fri, Jun 6, 2003	4.94	4.98	4.85	4.85
758	AMEX	IJH	Thu, Jun 5, 2003	4.82	4.88	4.79	4.88
757	AMEX	IJH	Wed, Jun 4, 2003	4.78	4.85	4.77	4.85
756	AMEX	IJH	Tue, Jun 3, 2003	4.78	4.78	4.74	4.77
755	AMEX	IJH	Mon, Jun 2, 2003	4.78	4.83	4.77	4.78
754	AMEX	IJH	Fri, May 30, 2003	4.68	4.75	4.67	4.75
753	AMEX	IJH	Thu, May 29, 2003	4.66	4.70	4.64	4.64
752	AMEX	IJH	Wed, May 28, 2003	4.66	4.67	4.64	4.66
751	AMEX	IJH	Tue, May 27, 2003	4.54	4.64	4.54	4.64
750	AMEX	IJH	Fri, May 23, 2003	4.53	4.56	4.51	4.56
749	AMEX	IJH	Thu, May 22, 2003	4.48	4.54	4.47	4.53
748	AMEX	IJH	Wed, May 21, 2003	4.45	4.49	4.43	4.49
747	AMEX	IJH	Tue, May 20, 2003	4.48	4.49	4.42	4.45
746	AMEX	IJH	Mon, May 19, 2003	4.53	4.53	4.45	4.45
745	AMEX	IJH	Fri, May 16, 2003	4.57	4.58	4.54	4.55
744	AMEX	IJH	Thu, May 15, 2003	4.58	4.58	4.55	4.57
743	AMEX	IJH	Wed, May 14, 2003	4.57	4.58	4.53	4.55
742	AMEX	IJH	Tue, May 13, 2003	4.55	4.58	4.53	4.56
741	AMEX	IJH	Mon, May 12, 2003	4.50	4.56	4.48	4.56
740	AMEX	IJH	Fri, May 9, 2003	4.47	4.51	4.46	4.51
739	AMEX	IJH	Thu, May 8, 2003	4.46	4.48	4.44	4.46
738	AMEX	IJH	Wed, May 7, 2003	4.49	4.51	4.47	4.49
737	AMEX	IJH	Tue, May 6, 2003	4.49	4.52	4.48	4.50
736	AMEX	IJH	Mon, May 5, 2003	4.48	4.50	4.46	4.47
735	AMEX	IJH	Fri, May 2, 2003	4.39	4.47	4.39	4.46
734	AMEX	IJH	Thu, May 1, 2003	4.39	4.40	4.33	4.39
733	AMEX	IJH	Wed, Apr 30, 2003	4.36	4.41	4.36	4.39
732	AMEX	IJH	Tue, Apr 29, 2003	4.37	4.40	4.35	4.38
731	AMEX	IJH	Mon, Apr 28, 2003	4.29	4.37	4.29	4.35
730	AMEX	IJH	Fri, Apr 25, 2003	4.33	4.33	4.28	4.29
729	AMEX	IJH	Thu, Apr 24, 2003	4.35	4.36	4.32	4.34
728	AMEX	IJH	Wed, Apr 23, 2003	4.32	4.37	4.32	4.37
727	AMEX	IJH	Tue, Apr 22, 2003	4.24	4.34	4.22	4.32
726	AMEX	IJH	Mon, Apr 21, 2003	4.24	4.25	4.23	4.25
725	AMEX	IJH	Thu, Apr 17, 2003	4.17	4.24	4.17	4.22
724	AMEX	IJH	Wed, Apr 16, 2003	4.25	4.25	4.16	4.17
723	AMEX	IJH	Tue, Apr 15, 2003	4.19	4.22	4.16	4.22
722	AMEX	IJH	Mon, Apr 14, 2003	4.12	4.19	4.12	4.19
721	AMEX	IJH	Fri, Apr 11, 2003	4.17	4.18	4.11	4.12
720	AMEX	IJH	Thu, Apr 10, 2003	4.11	4.13	4.10	4.12
719	AMEX	IJH	Wed, Apr 9, 2003	4.15	4.19	4.11	4.12
718	AMEX	IJH	Tue, Apr 8, 2003	4.18	4.18	4.14	4.14
717	AMEX	IJH	Mon, Apr 7, 2003	4.26	4.28	4.17	4.17
716	AMEX	IJH	Fri, Apr 4, 2003	4.21	4.21	4.16	4.18
715	AMEX	IJH	Thu, Apr 3, 2003	4.23	4.23	4.18	4.18
714	AMEX	IJH	Wed, Apr 2, 2003	4.19	4.23	4.18	4.21
713	AMEX	IJH	Tue, Apr 1, 2003	4.11	4.14	4.08	4.12
712	AMEX	IJH	Mon, Mar 31, 2003	4.10	4.14	4.05	4.10
711	AMEX	IJH	Fri, Mar 28, 2003	4.13	4.16	4.12	4.15
710	AMEX	IJH	Thu, Mar 27, 2003	4.10	4.16	4.09	4.15
709	AMEX	IJH	Wed, Mar 26, 2003	4.15	4.16	4.12	4.14
708	AMEX	IJH	Tue, Mar 25, 2003	4.11	4.17	4.10	4.16
707	AMEX	IJH	Mon, Mar 24, 2003	4.17	4.17	4.09	4.11
706	AMEX	IJH	Fri, Mar 21, 2003	4.19	4.24	4.16	4.22
705	AMEX	IJH	Thu, Mar 20, 2003	4.12	4.17	4.08	4.17
704	AMEX	IJH	Wed, Mar 19, 2003	4.14	4.14	4.09	4.12
703	AMEX	IJH	Tue, Mar 18, 2003	4.11	4.12	4.08	4.12
702	AMEX	IJH	Mon, Mar 17, 2003	3.96	4.10	3.95	4.09
701	AMEX	IJH	Fri, Mar 14, 2003	3.99	4.01	3.96	3.98
700	AMEX	IJH	Thu, Mar 13, 2003	3.91	3.98	3.88	3.98
699	AMEX	IJH	Wed, Mar 12, 2003	3.86	3.87	3.82	3.86
698	AMEX	IJH	Tue, Mar 11, 2003	3.90	3.93	3.85	3.85
697	AMEX	IJH	Mon, Mar 10, 2003	3.96	3.97	3.90	3.91
696	AMEX	IJH	Fri, Mar 7, 2003	3.93	4.01	3.93	4.00
695	AMEX	IJH	Thu, Mar 6, 2003	3.98	3.98	3.96	3.97
694	AMEX	IJH	Wed, Mar 5, 2003	3.99	4.01	3.97	4.00
693	AMEX	IJH	Tue, Mar 4, 2003	4.05	4.05	4.00	4.00
692	AMEX	IJH	Mon, Mar 3, 2003	4.09	4.12	4.05	4.06
691	AMEX	IJH	Fri, Feb 28, 2003	4.06	4.10	4.06	4.07
690	AMEX	IJH	Thu, Feb 27, 2003	4.03	4.07	4.03	4.07
689	AMEX	IJH	Wed, Feb 26, 2003	4.04	4.06	4.02	4.03
688	AMEX	IJH	Tue, Feb 25, 2003	4.02	4.07	3.98	4.07
687	AMEX	IJH	Mon, Feb 24, 2003	4.09	4.09	4.03	4.04
686	AMEX	IJH	Fri, Feb 21, 2003	4.05	4.11	4.02	4.11
685	AMEX	IJH	Thu, Feb 20, 2003	4.07	4.07	4.03	4.05
684	AMEX	IJH	Wed, Feb 19, 2003	4.09	4.09	4.03	4.06
683	AMEX	IJH	Tue, Feb 18, 2003	4.03	4.09	4.03	4.09
682	AMEX	IJH	Fri, Feb 14, 2003	3.96	4.01	3.95	3.99
681	AMEX	IJH	Thu, Feb 13, 2003	3.98	3.98	3.91	3.95
680	AMEX	IJH	Wed, Feb 12, 2003	4.05	4.06	3.97	3.97
679	AMEX	IJH	Tue, Feb 11, 2003	4.07	4.10	4.03	4.05
678	AMEX	IJH	Mon, Feb 10, 2003	4.05	4.06	4.01	4.05
677	AMEX	IJH	Fri, Feb 7, 2003	4.10	4.11	4.03	4.04
676	AMEX	IJH	Thu, Feb 6, 2003	4.11	4.14	4.07	4.08
675	AMEX	IJH	Wed, Feb 5, 2003	4.15	4.19	4.11	4.13
674	AMEX	IJH	Tue, Feb 4, 2003	4.13	4.14	4.11	4.14
673	AMEX	IJH	Mon, Feb 3, 2003	4.19	4.20	4.16	4.17
672	AMEX	IJH	Fri, Jan 31, 2003	4.09	4.19	4.09	4.17
671	AMEX	IJH	Thu, Jan 30, 2003	4.18	4.19	4.11	4.11
670	AMEX	IJH	Wed, Jan 29, 2003	4.11	4.19	4.10	4.17
669	AMEX	IJH	Tue, Jan 28, 2003	4.12	4.16	4.11	4.14
668	AMEX	IJH	Mon, Jan 27, 2003	4.16	4.18	4.09	4.12
667	AMEX	IJH	Fri, Jan 24, 2003	4.24	4.25	4.18	4.18
666	AMEX	IJH	Thu, Jan 23, 2003	4.26	4.29	4.22	4.27
665	AMEX	IJH	Wed, Jan 22, 2003	4.24	4.27	4.23	4.24
664	AMEX	IJH	Tue, Jan 21, 2003	4.32	4.34	4.26	4.26
663	AMEX	IJH	Fri, Jan 17, 2003	4.38	4.38	4.32	4.33
662	AMEX	IJH	Thu, Jan 16, 2003	4.41	4.46	4.38	4.40
661	AMEX	IJH	Wed, Jan 15, 2003	4.41	4.42	4.38	4.40
660	AMEX	IJH	Tue, Jan 14, 2003	4.41	4.43	4.40	4.40
659	AMEX	IJH	Mon, Jan 13, 2003	4.48	4.48	4.41	4.43
658	AMEX	IJH	Fri, Jan 10, 2003	4.40	4.46	4.39	4.44
657	AMEX	IJH	Thu, Jan 9, 2003	4.37	4.44	4.37	4.43
656	AMEX	IJH	Wed, Jan 8, 2003	4.41	4.41	4.35	4.37
655	AMEX	IJH	Tue, Jan 7, 2003	4.47	4.47	4.41	4.43
654	AMEX	IJH	Mon, Jan 6, 2003	4.40	4.49	4.40	4.47
653	AMEX	IJH	Fri, Jan 3, 2003	4.41	4.42	4.38	4.40
652	AMEX	IJH	Thu, Jan 2, 2003	4.33	4.42	4.29	4.42
651	AMEX	IJH	Tue, Dec 31, 2002	4.28	4.33	4.25	4.31
650	AMEX	IJH	Mon, Dec 30, 2002	4.29	4.29	4.24	4.27
649	AMEX	IJH	Fri, Dec 27, 2002	4.33	4.33	4.28	4.28
648	AMEX	IJH	Thu, Dec 26, 2002	4.36	4.39	4.33	4.33
647	AMEX	IJH	Tue, Dec 24, 2002	4.35	4.35	4.33	4.34
646	AMEX	IJH	Mon, Dec 23, 2002	4.34	4.36	4.31	4.35
645	AMEX	IJH	Fri, Dec 20, 2002	4.32	4.34	4.30	4.32
644	AMEX	IJH	Thu, Dec 19, 2002	4.30	4.35	4.27	4.28
643	AMEX	IJH	Wed, Dec 18, 2002	4.34	4.34	4.30	4.30
642	AMEX	IJH	Tue, Dec 17, 2002	4.40	4.41	4.35	4.36
641	AMEX	IJH	Mon, Dec 16, 2002	4.33	4.40	4.33	4.40
640	AMEX	IJH	Fri, Dec 13, 2002	4.35	4.36	4.31	4.32
639	AMEX	IJH	Thu, Dec 12, 2002	4.39	4.41	4.36	4.40
638	AMEX	IJH	Wed, Dec 11, 2002	4.34	4.39	4.33	4.38
637	AMEX	IJH	Tue, Dec 10, 2002	4.35	4.37	4.31	4.37
636	AMEX	IJH	Mon, Dec 9, 2002	4.38	4.39	4.30	4.30
635	AMEX	IJH	Fri, Dec 6, 2002	4.35	4.42	4.35	4.40
634	AMEX	IJH	Thu, Dec 5, 2002	4.42	4.42	4.38	4.39
633	AMEX	IJH	Wed, Dec 4, 2002	4.39	4.45	4.38	4.42
632	AMEX	IJH	Tue, Dec 3, 2002	4.48	4.49	4.44	4.44
631	AMEX	IJH	Mon, Dec 2, 2002	4.57	4.58	4.49	4.50
630	AMEX	IJH	Fri, Nov 29, 2002	4.53	4.53	4.50	4.50
629	AMEX	IJH	Wed, Nov 27, 2002	4.42	4.51	4.42	4.51
628	AMEX	IJH	Tue, Nov 26, 2002	4.46	4.46	4.39	4.39
627	AMEX	IJH	Mon, Nov 25, 2002	4.47	4.50	4.42	4.48
626	AMEX	IJH	Fri, Nov 22, 2002	4.43	4.48	4.43	4.46
625	AMEX	IJH	Thu, Nov 21, 2002	4.38	4.46	4.38	4.45
624	AMEX	IJH	Wed, Nov 20, 2002	4.25	4.35	4.25	4.35
623	AMEX	IJH	Tue, Nov 19, 2002	4.30	4.30	4.24	4.25
622	AMEX	IJH	Mon, Nov 18, 2002	4.36	4.36	4.30	4.30
621	AMEX	IJH	Fri, Nov 15, 2002	4.27	4.33	4.27	4.33
620	AMEX	IJH	Thu, Nov 14, 2002	4.25	4.30	4.25	4.30
619	AMEX	IJH	Wed, Nov 13, 2002	4.18	4.24	4.14	4.18
618	AMEX	IJH	Tue, Nov 12, 2002	4.18	4.24	4.16	4.19
617	AMEX	IJH	Mon, Nov 11, 2002	4.21	4.23	4.14	4.15
616	AMEX	IJH	Fri, Nov 8, 2002	4.29	4.30	4.23	4.23
615	AMEX	IJH	Thu, Nov 7, 2002	4.37	4.37	4.29	4.29
614	AMEX	IJH	Wed, Nov 6, 2002	4.37	4.40	4.34	4.40
613	AMEX	IJH	Tue, Nov 5, 2002	4.33	4.35	4.31	4.35
612	AMEX	IJH	Mon, Nov 4, 2002	4.39	4.42	4.34	4.34
611	AMEX	IJH	Fri, Nov 1, 2002	4.21	4.33	4.21	4.32
610	AMEX	IJH	Thu, Oct 31, 2002	4.27	4.30	4.22	4.25
609	AMEX	IJH	Wed, Oct 30, 2002	4.21	4.26	4.21	4.26
608	AMEX	IJH	Tue, Oct 29, 2002	4.22	4.23	4.14	4.20
607	AMEX	IJH	Mon, Oct 28, 2002	4.32	4.32	4.23	4.24
606	AMEX	IJH	Fri, Oct 25, 2002	4.21	4.28	4.20	4.28
605	AMEX	IJH	Thu, Oct 24, 2002	4.30	4.30	4.21	4.22
604	AMEX	IJH	Wed, Oct 23, 2002	4.21	4.29	4.18	4.29
603	AMEX	IJH	Tue, Oct 22, 2002	4.25	4.29	4.22	4.22
602	AMEX	IJH	Mon, Oct 21, 2002	4.19	4.32	4.18	4.31
601	AMEX	IJH	Fri, Oct 18, 2002	4.19	4.25	4.16	4.24
600	AMEX	IJH	Thu, Oct 17, 2002	4.23	4.23	4.20	4.22
599	AMEX	IJH	Wed, Oct 16, 2002	4.15	4.18	4.08	4.09
598	AMEX	IJH	Tue, Oct 15, 2002	4.19	4.24	4.19	4.23
597	AMEX	IJH	Mon, Oct 14, 2002	3.97	4.06	3.97	4.06
596	AMEX	IJH	Fri, Oct 11, 2002	4.00	4.06	4.00	4.02
595	AMEX	IJH	Thu, Oct 10, 2002	3.74	3.89	3.70	3.88
594	AMEX	IJH	Wed, Oct 9, 2002	3.81	3.82	3.73	3.73
593	AMEX	IJH	Tue, Oct 8, 2002	3.85	3.89	3.76	3.86
592	AMEX	IJH	Mon, Oct 7, 2002	3.89	3.89	3.79	3.79
591	AMEX	IJH	Fri, Oct 4, 2002	4.02	4.02	3.85	3.89
590	AMEX	IJH	Thu, Oct 3, 2002	4.06	4.09	3.99	3.99
589	AMEX	IJH	Wed, Oct 2, 2002	4.14	4.16	4.05	4.05
588	AMEX	IJH	Tue, Oct 1, 2002	4.08	4.16	4.02	4.15
587	AMEX	IJH	Mon, Sep 30, 2002	4.04	4.11	4.00	4.07
586	AMEX	IJH	Fri, Sep 27, 2002	4.18	4.23	4.10	4.11
585	AMEX	IJH	Thu, Sep 26, 2002	4.15	4.22	4.15	4.22
584	AMEX	IJH	Wed, Sep 25, 2002	4.07	4.14	4.04	4.13
583	AMEX	IJH	Tue, Sep 24, 2002	4.03	4.07	4.01	4.02
582	AMEX	IJH	Mon, Sep 23, 2002	4.13	4.13	4.05	4.08
581	AMEX	IJH	Fri, Sep 20, 2002	4.16	4.18	4.12	4.13
580	AMEX	IJH	Thu, Sep 19, 2002	4.21	4.23	4.14	4.14
579	AMEX	IJH	Wed, Sep 18, 2002	4.25	4.29	4.20	4.26
578	AMEX	IJH	Tue, Sep 17, 2002	4.39	4.39	4.26	4.27
577	AMEX	IJH	Mon, Sep 16, 2002	4.36	4.37	4.31	4.36
576	AMEX	IJH	Fri, Sep 13, 2002	4.33	4.39	4.31	4.39
575	AMEX	IJH	Thu, Sep 12, 2002	4.42	4.42	4.35	4.36
574	AMEX	IJH	Wed, Sep 11, 2002	4.52	4.52	4.46	4.46
573	AMEX	IJH	Tue, Sep 10, 2002	4.46	4.48	4.43	4.45
572	AMEX	IJH	Mon, Sep 9, 2002	4.40	4.47	4.36	4.46
571	AMEX	IJH	Fri, Sep 6, 2002	4.39	4.43	4.36	4.43
570	AMEX	IJH	Thu, Sep 5, 2002	4.34	4.35	4.29	4.30
569	AMEX	IJH	Wed, Sep 4, 2002	4.29	4.38	4.29	4.38
568	AMEX	IJH	Tue, Sep 3, 2002	4.38	4.38	4.29	4.31
567	AMEX	IJH	Fri, Aug 30, 2002	4.45	4.50	4.45	4.45
566	AMEX	IJH	Thu, Aug 29, 2002	4.37	4.46	4.36	4.46
565	AMEX	IJH	Wed, Aug 28, 2002	4.46	4.48	4.41	4.42
564	AMEX	IJH	Tue, Aug 27, 2002	4.64	4.64	4.50	4.52
563	AMEX	IJH	Mon, Aug 26, 2002	4.57	4.61	4.51	4.60
562	AMEX	IJH	Fri, Aug 23, 2002	4.63	4.63	4.55	4.55
561	AMEX	IJH	Thu, Aug 22, 2002	4.60	4.68	4.59	4.67
560	AMEX	IJH	Wed, Aug 21, 2002	4.58	4.60	4.53	4.60
559	AMEX	IJH	Tue, Aug 20, 2002	4.56	4.56	4.51	4.52
558	AMEX	IJH	Mon, Aug 19, 2002	4.52	4.58	4.52	4.57
557	AMEX	IJH	Fri, Aug 16, 2002	4.45	4.53	4.45	4.51
556	AMEX	IJH	Thu, Aug 15, 2002	4.45	4.48	4.41	4.48
555	AMEX	IJH	Wed, Aug 14, 2002	4.29	4.41	4.23	4.41
554	AMEX	IJH	Tue, Aug 13, 2002	4.37	4.40	4.27	4.27
553	AMEX	IJH	Mon, Aug 12, 2002	4.32	4.40	4.30	4.38
552	AMEX	IJH	Fri, Aug 9, 2002	4.29	4.40	4.28	4.37
551	AMEX	IJH	Thu, Aug 8, 2002	4.24	4.36	4.24	4.36
550	AMEX	IJH	Wed, Aug 7, 2002	4.29	4.30	4.16	4.26
549	AMEX	IJH	Tue, Aug 6, 2002	4.18	4.24	4.16	4.21
548	AMEX	IJH	Mon, Aug 5, 2002	4.18	4.19	4.06	4.06
547	AMEX	IJH	Fri, Aug 2, 2002	4.30	4.30	4.18	4.20
546	AMEX	IJH	Thu, Aug 1, 2002	4.40	4.42	4.32	4.32
545	AMEX	IJH	Wed, Jul 31, 2002	4.42	4.43	4.36	4.42
544	AMEX	IJH	Tue, Jul 30, 2002	4.36	4.46	4.31	4.42
543	AMEX	IJH	Mon, Jul 29, 2002	4.27	4.40	4.26	4.39
542	AMEX	IJH	Fri, Jul 26, 2002	4.16	4.16	4.11	4.16
541	AMEX	IJH	Thu, Jul 25, 2002	4.11	4.21	4.06	4.12
540	AMEX	IJH	Wed, Jul 24, 2002	3.84	4.16	3.84	4.16
539	AMEX	IJH	Tue, Jul 23, 2002	4.08	4.10	3.94	3.95
538	AMEX	IJH	Mon, Jul 22, 2002	4.20	4.25	4.02	4.08
537	AMEX	IJH	Fri, Jul 19, 2002	4.24	4.28	4.18	4.22
536	AMEX	IJH	Thu, Jul 18, 2002	4.45	4.45	4.32	4.33
535	AMEX	IJH	Wed, Jul 17, 2002	4.53	4.53	4.36	4.43
534	AMEX	IJH	Tue, Jul 16, 2002	4.43	4.46	4.37	4.41
533	AMEX	IJH	Mon, Jul 15, 2002	4.40	4.42	4.26	4.42
532	AMEX	IJH	Fri, Jul 12, 2002	4.50	4.52	4.42	4.45
531	AMEX	IJH	Thu, Jul 11, 2002	4.41	4.48	4.35	4.46
530	AMEX	IJH	Wed, Jul 10, 2002	4.60	4.62	4.46	4.46
529	AMEX	IJH	Tue, Jul 9, 2002	4.71	4.71	4.60	4.60
528	AMEX	IJH	Mon, Jul 8, 2002	4.77	4.80	4.70	4.70
527	AMEX	IJH	Fri, Jul 5, 2002	4.68	4.77	4.68	4.77
526	AMEX	IJH	Wed, Jul 3, 2002	4.60	4.65	4.54	4.63
525	AMEX	IJH	Tue, Jul 2, 2002	4.73	4.74	4.62	4.63
524	AMEX	IJH	Mon, Jul 1, 2002	4.89	4.91	4.77	4.77
523	AMEX	IJH	Fri, Jun 28, 2002	4.89	4.93	4.87	4.89
522	AMEX	IJH	Thu, Jun 27, 2002	4.85	4.87	4.78	4.85
521	AMEX	IJH	Wed, Jun 26, 2002	4.70	4.81	4.69	4.81
520	AMEX	IJH	Tue, Jun 25, 2002	4.90	4.91	4.78	4.80
519	AMEX	IJH	Mon, Jun 24, 2002	4.89	4.91	4.79	4.88
518	AMEX	IJH	Fri, Jun 21, 2002	4.94	4.99	4.89	4.89
517	AMEX	IJH	Thu, Jun 20, 2002	5.04	5.04	4.97	4.97
516	AMEX	IJH	Wed, Jun 19, 2002	5.06	5.13	5.03	5.03
515	AMEX	IJH	Tue, Jun 18, 2002	5.08	5.14	5.08	5.10
514	AMEX	IJH	Mon, Jun 17, 2002	4.98	5.10	4.98	5.10
513	AMEX	IJH	Fri, Jun 14, 2002	4.86	4.97	4.79	4.97
512	AMEX	IJH	Thu, Jun 13, 2002	5.00	5.01	4.92	4.92
511	AMEX	IJH	Wed, Jun 12, 2002	4.99	5.00	4.93	4.99
510	AMEX	IJH	Tue, Jun 11, 2002	5.13	5.13	5.00	5.00
509	AMEX	IJH	Mon, Jun 10, 2002	5.12	5.14	5.11	5.11
508	AMEX	IJH	Fri, Jun 7, 2002	4.98	5.11	4.98	5.09
507	AMEX	IJH	Thu, Jun 6, 2002	5.15	5.15	5.05	5.05
506	AMEX	IJH	Wed, Jun 5, 2002	5.13	5.15	5.10	5.15
505	AMEX	IJH	Tue, Jun 4, 2002	5.13	5.16	5.07	5.11
504	AMEX	IJH	Mon, Jun 3, 2002	5.28	5.28	5.15	5.15
503	AMEX	IJH	Fri, May 31, 2002	5.29	5.34	5.29	5.29
502	AMEX	IJH	Thu, May 30, 2002	5.24	5.30	5.23	5.28
501	AMEX	IJH	Wed, May 29, 2002	5.30	5.30	5.27	5.27
500	AMEX	IJH	Tue, May 28, 2002	5.36	5.36	5.28	5.32
499	AMEX	IJH	Fri, May 24, 2002	5.38	5.38	5.33	5.33
498	AMEX	IJH	Thu, May 23, 2002	5.33	5.40	5.30	5.40
497	AMEX	IJH	Wed, May 22, 2002	5.32	5.34	5.28	5.32
496	AMEX	IJH	Tue, May 21, 2002	5.41	5.42	5.32	5.32
495	AMEX	IJH	Mon, May 20, 2002	5.44	5.44	5.40	5.40
494	AMEX	IJH	Fri, May 17, 2002	5.46	5.47	5.42	5.46
493	AMEX	IJH	Thu, May 16, 2002	5.46	5.46	5.41	5.43
492	AMEX	IJH	Wed, May 15, 2002	5.43	5.50	5.43	5.44
491	AMEX	IJH	Tue, May 14, 2002	5.42	5.47	5.40	5.47
490	AMEX	IJH	Mon, May 13, 2002	5.28	5.34	5.27	5.34
489	AMEX	IJH	Fri, May 10, 2002	5.32	5.34	5.26	5.26
488	AMEX	IJH	Thu, May 9, 2002	5.38	5.39	5.32	5.32
487	AMEX	IJH	Wed, May 8, 2002	5.34	5.41	5.33	5.40
486	AMEX	IJH	Tue, May 7, 2002	5.30	5.30	5.24	5.26
485	AMEX	IJH	Mon, May 6, 2002	5.35	5.37	5.26	5.26
484	AMEX	IJH	Fri, May 3, 2002	5.39	5.39	5.34	5.35
483	AMEX	IJH	Thu, May 2, 2002	5.40	5.43	5.38	5.40
482	AMEX	IJH	Wed, May 1, 2002	5.39	5.42	5.33	5.40
481	AMEX	IJH	Tue, Apr 30, 2002	5.29	5.38	5.29	5.38
480	AMEX	IJH	Mon, Apr 29, 2002	5.33	5.34	5.28	5.30
479	AMEX	IJH	Fri, Apr 26, 2002	5.40	5.42	5.31	5.31
478	AMEX	IJH	Thu, Apr 25, 2002	5.35	5.39	5.33	5.39
477	AMEX	IJH	Wed, Apr 24, 2002	5.42	5.45	5.36	5.36
476	AMEX	IJH	Tue, Apr 23, 2002	5.43	5.44	5.41	5.42
475	AMEX	IJH	Mon, Apr 22, 2002	5.49	5.49	5.41	5.42
474	AMEX	IJH	Fri, Apr 19, 2002	5.50	5.51	5.47	5.50
473	AMEX	IJH	Thu, Apr 18, 2002	5.51	5.51	5.43	5.47
472	AMEX	IJH	Wed, Apr 17, 2002	5.53	5.54	5.50	5.51
471	AMEX	IJH	Tue, Apr 16, 2002	5.48	5.50	5.47	5.50
470	AMEX	IJH	Mon, Apr 15, 2002	5.46	5.46	5.40	5.42
469	AMEX	IJH	Fri, Apr 12, 2002	5.38	5.42	5.36	5.42
468	AMEX	IJH	Thu, Apr 11, 2002	5.43	5.44	5.36	5.37
467	AMEX	IJH	Wed, Apr 10, 2002	5.37	5.44	5.37	5.44
466	AMEX	IJH	Tue, Apr 9, 2002	5.38	5.40	5.35	5.35
465	AMEX	IJH	Mon, Apr 8, 2002	5.26	5.37	5.26	5.36
464	AMEX	IJH	Fri, Apr 5, 2002	5.32	5.34	5.31	5.31
463	AMEX	IJH	Thu, Apr 4, 2002	5.26	5.31	5.26	5.31
462	AMEX	IJH	Wed, Apr 3, 2002	5.34	5.35	5.27	5.28
461	AMEX	IJH	Tue, Apr 2, 2002	5.38	5.39	5.36	5.36
460	AMEX	IJH	Mon, Apr 1, 2002	5.38	5.42	5.33	5.41
459	AMEX	IJH	Thu, Mar 28, 2002	5.40	5.44	5.40	5.40
458	AMEX	IJH	Wed, Mar 27, 2002	5.34	5.40	5.33	5.38
457	AMEX	IJH	Tue, Mar 26, 2002	5.27	5.33	5.27	5.33
456	AMEX	IJH	Mon, Mar 25, 2002	5.36	5.36	5.26	5.27
455	AMEX	IJH	Fri, Mar 22, 2002	5.40	5.40	5.36	5.36
454	AMEX	IJH	Thu, Mar 21, 2002	5.36	5.40	5.32	5.40
453	AMEX	IJH	Wed, Mar 20, 2002	5.41	5.41	5.36	5.36
452	AMEX	IJH	Tue, Mar 19, 2002	5.43	5.44	5.41	5.43
451	AMEX	IJH	Mon, Mar 18, 2002	5.39	5.42	5.37	5.42
450	AMEX	IJH	Fri, Mar 15, 2002	5.34	5.38	5.33	5.36
449	AMEX	IJH	Thu, Mar 14, 2002	5.33	5.35	5.32	5.33
448	AMEX	IJH	Wed, Mar 13, 2002	5.34	5.36	5.32	5.32
447	AMEX	IJH	Tue, Mar 12, 2002	5.32	5.37	5.31	5.35
446	AMEX	IJH	Mon, Mar 11, 2002	5.36	5.40	5.34	5.38
445	AMEX	IJH	Fri, Mar 8, 2002	5.39	5.41	5.35	5.38
444	AMEX	IJH	Thu, Mar 7, 2002	5.39	5.39	5.33	5.34
443	AMEX	IJH	Wed, Mar 6, 2002	5.28	5.36	5.26	5.36
442	AMEX	IJH	Tue, Mar 5, 2002	5.28	5.33	5.27	5.28
441	AMEX	IJH	Mon, Mar 4, 2002	5.19	5.30	5.19	5.29
440	AMEX	IJH	Fri, Mar 1, 2002	5.08	5.16	5.05	5.16
439	AMEX	IJH	Thu, Feb 28, 2002	5.10	5.11	5.04	5.04
438	AMEX	IJH	Wed, Feb 27, 2002	5.09	5.12	5.06	5.08
437	AMEX	IJH	Tue, Feb 26, 2002	5.05	5.08	5.02	5.07
436	AMEX	IJH	Mon, Feb 25, 2002	5.00	5.04	4.99	5.03
435	AMEX	IJH	Fri, Feb 22, 2002	4.92	4.98	4.91	4.97
434	AMEX	IJH	Thu, Feb 21, 2002	4.99	5.00	4.90	4.90
433	AMEX	IJH	Wed, Feb 20, 2002	4.94	4.99	4.88	4.99
432	AMEX	IJH	Tue, Feb 19, 2002	4.96	4.98	4.90	4.91
431	AMEX	IJH	Fri, Feb 15, 2002	5.05	5.05	4.99	5.00
430	AMEX	IJH	Thu, Feb 14, 2002	5.07	5.09	5.04	5.06
429	AMEX	IJH	Wed, Feb 13, 2002	5.03	5.07	5.03	5.07
428	AMEX	IJH	Tue, Feb 12, 2002	5.01	5.04	4.99	5.01
427	AMEX	IJH	Mon, Feb 11, 2002	4.96	5.03	4.95	5.03
426	AMEX	IJH	Fri, Feb 8, 2002	4.86	4.95	4.86	4.95
425	AMEX	IJH	Thu, Feb 7, 2002	4.87	4.89	4.85	4.85
424	AMEX	IJH	Wed, Feb 6, 2002	4.93	4.94	4.87	4.88
423	AMEX	IJH	Tue, Feb 5, 2002	4.90	4.96	4.90	4.92
422	AMEX	IJH	Mon, Feb 4, 2002	5.01	5.01	4.92	4.93
421	AMEX	IJH	Fri, Feb 1, 2002	5.06	5.08	5.04	5.04
420	AMEX	IJH	Thu, Jan 31, 2002	5.05	5.07	5.03	5.06
419	AMEX	IJH	Wed, Jan 30, 2002	4.98	5.03	4.91	5.03
418	AMEX	IJH	Tue, Jan 29, 2002	5.09	5.09	4.96	4.98
417	AMEX	IJH	Mon, Jan 28, 2002	5.09	5.09	5.05	5.08
416	AMEX	IJH	Fri, Jan 25, 2002	5.04	5.08	5.03	5.06
415	AMEX	IJH	Thu, Jan 24, 2002	5.04	5.07	5.04	5.06
414	AMEX	IJH	Wed, Jan 23, 2002	4.94	5.01	4.93	5.01
413	AMEX	IJH	Tue, Jan 22, 2002	5.00	5.00	4.93	4.94
412	AMEX	IJH	Fri, Jan 18, 2002	4.98	5.02	4.97	4.97
411	AMEX	IJH	Thu, Jan 17, 2002	5.00	5.03	4.96	5.03
410	AMEX	IJH	Wed, Jan 16, 2002	5.00	5.01	4.95	4.95
409	AMEX	IJH	Tue, Jan 15, 2002	5.01	5.05	4.99	5.04
408	AMEX	IJH	Mon, Jan 14, 2002	5.08	5.08	5.00	5.00
407	AMEX	IJH	Fri, Jan 11, 2002	5.14	5.15	5.09	5.09
406	AMEX	IJH	Thu, Jan 10, 2002	5.11	5.14	5.11	5.14
405	AMEX	IJH	Wed, Jan 9, 2002	5.15	5.19	5.12	5.12
404	AMEX	IJH	Tue, Jan 8, 2002	5.13	5.13	5.09	5.11
403	AMEX	IJH	Mon, Jan 7, 2002	5.19	5.19	5.12	5.12
402	AMEX	IJH	Fri, Jan 4, 2002	5.12	5.18	5.12	5.17
401	AMEX	IJH	Thu, Jan 3, 2002	5.07	5.12	5.07	5.11
400	AMEX	IJH	Wed, Jan 2, 2002	5.09	5.09	4.97	5.05
399	AMEX	IJH	Mon, Dec 31, 2001	5.13	5.13	5.06	5.06
398	AMEX	IJH	Fri, Dec 28, 2001	5.12	5.14	5.12	5.12
397	AMEX	IJH	Thu, Dec 27, 2001	5.08	5.11	5.08	5.10
396	AMEX	IJH	Wed, Dec 26, 2001	5.04	5.09	5.04	5.08
395	AMEX	IJH	Mon, Dec 24, 2001	5.03	5.04	5.02	5.03
394	AMEX	IJH	Fri, Dec 21, 2001	4.98	5.02	4.97	5.02
393	AMEX	IJH	Thu, Dec 20, 2001	5.01	5.02	4.96	4.96
392	AMEX	IJH	Wed, Dec 19, 2001	4.98	5.05	4.98	5.03
391	AMEX	IJH	Tue, Dec 18, 2001	4.99	5.03	4.99	5.03
390	AMEX	IJH	Mon, Dec 17, 2001	4.93	4.98	4.92	4.96
389	AMEX	IJH	Fri, Dec 14, 2001	4.90	4.93	4.87	4.92
388	AMEX	IJH	Thu, Dec 13, 2001	4.91	4.96	4.89	4.89
387	AMEX	IJH	Wed, Dec 12, 2001	4.98	4.98	4.91	4.97
386	AMEX	IJH	Tue, Dec 11, 2001	4.99	5.02	4.97	4.97
385	AMEX	IJH	Mon, Dec 10, 2001	5.01	5.04	4.95	4.95
384	AMEX	IJH	Fri, Dec 7, 2001	5.03	5.06	5.01	5.05
383	AMEX	IJH	Thu, Dec 6, 2001	5.03	5.08	5.01	5.06
382	AMEX	IJH	Wed, Dec 5, 2001	4.96	5.06	4.96	5.04
381	AMEX	IJH	Tue, Dec 4, 2001	4.83	4.90	4.82	4.90
380	AMEX	IJH	Mon, Dec 3, 2001	4.82	4.84	4.79	4.82
379	AMEX	IJH	Fri, Nov 30, 2001	4.88	4.90	4.84	4.84
378	AMEX	IJH	Thu, Nov 29, 2001	4.83	4.89	4.82	4.88
377	AMEX	IJH	Wed, Nov 28, 2001	4.87	4.88	4.80	4.80
376	AMEX	IJH	Tue, Nov 27, 2001	4.88	4.92	4.84	4.88
375	AMEX	IJH	Mon, Nov 26, 2001	4.85	4.89	4.84	4.89
374	AMEX	IJH	Fri, Nov 23, 2001	4.79	4.84	4.78	4.84
373	AMEX	IJH	Wed, Nov 21, 2001	4.80	4.80	4.75	4.78
372	AMEX	IJH	Tue, Nov 20, 2001	4.83	4.84	4.80	4.80
371	AMEX	IJH	Mon, Nov 19, 2001	4.80	4.83	4.79	4.83
370	AMEX	IJH	Fri, Nov 16, 2001	4.77	4.79	4.76	4.78
369	AMEX	IJH	Thu, Nov 15, 2001	4.78	4.81	4.76	4.77
368	AMEX	IJH	Wed, Nov 14, 2001	4.84	4.84	4.77	4.80
367	AMEX	IJH	Tue, Nov 13, 2001	4.77	4.80	4.76	4.79
366	AMEX	IJH	Mon, Nov 12, 2001	4.64	4.72	4.62	4.71
365	AMEX	IJH	Fri, Nov 9, 2001	4.68	4.70	4.66	4.69
364	AMEX	IJH	Thu, Nov 8, 2001	4.74	4.77	4.68	4.69
363	AMEX	IJH	Wed, Nov 7, 2001	4.71	4.75	4.70	4.72
362	AMEX	IJH	Tue, Nov 6, 2001	4.65	4.72	4.63	4.72
361	AMEX	IJH	Mon, Nov 5, 2001	4.66	4.67	4.64	4.66
360	AMEX	IJH	Fri, Nov 2, 2001	4.58	4.62	4.56	4.61
359	AMEX	IJH	Thu, Nov 1, 2001	4.52	4.58	4.48	4.58
358	AMEX	IJH	Wed, Oct 31, 2001	4.50	4.55	4.49	4.51
357	AMEX	IJH	Tue, Oct 30, 2001	4.51	4.51	4.44	4.48
356	AMEX	IJH	Mon, Oct 29, 2001	4.65	4.65	4.57	4.57
355	AMEX	IJH	Fri, Oct 26, 2001	4.62	4.67	4.62	4.65
354	AMEX	IJH	Thu, Oct 25, 2001	4.51	4.63	4.48	4.63
353	AMEX	IJH	Wed, Oct 24, 2001	4.53	4.56	4.53	4.56
352	AMEX	IJH	Tue, Oct 23, 2001	4.58	4.60	4.54	4.54
351	AMEX	IJH	Mon, Oct 22, 2001	4.48	4.56	4.48	4.56
350	AMEX	IJH	Fri, Oct 19, 2001	4.44	4.50	4.40	4.48
349	AMEX	IJH	Thu, Oct 18, 2001	4.45	4.47	4.42	4.43
348	AMEX	IJH	Wed, Oct 17, 2001	4.62	4.63	4.46	4.46
347	AMEX	IJH	Tue, Oct 16, 2001	4.60	4.60	4.55	4.59
346	AMEX	IJH	Mon, Oct 15, 2001	4.51	4.54	4.48	4.54
345	AMEX	IJH	Fri, Oct 12, 2001	4.54	4.57	4.47	4.55
344	AMEX	IJH	Thu, Oct 11, 2001	4.59	4.61	4.56	4.59
343	AMEX	IJH	Wed, Oct 10, 2001	4.36	4.49	4.36	4.49
342	AMEX	IJH	Tue, Oct 9, 2001	4.37	4.38	4.34	4.37
341	AMEX	IJH	Mon, Oct 8, 2001	4.35	4.40	4.34	4.36
340	AMEX	IJH	Fri, Oct 5, 2001	4.42	4.42	4.34	4.41
339	AMEX	IJH	Thu, Oct 4, 2001	4.45	4.50	4.41	4.43
338	AMEX	IJH	Wed, Oct 3, 2001	4.27	4.43	4.27	4.41
337	AMEX	IJH	Tue, Oct 2, 2001	4.25	4.28	4.24	4.28
336	AMEX	IJH	Mon, Oct 1, 2001	4.30	4.30	4.20	4.24
335	AMEX	IJH	Fri, Sep 28, 2001	4.25	4.34	4.25	4.33
334	AMEX	IJH	Thu, Sep 27, 2001	4.17	4.23	4.10	4.23
333	AMEX	IJH	Wed, Sep 26, 2001	4.22	4.22	4.13	4.16
332	AMEX	IJH	Tue, Sep 25, 2001	4.20	4.22	4.16	4.20
331	AMEX	IJH	Mon, Sep 24, 2001	4.15	4.20	4.15	4.18
330	AMEX	IJH	Fri, Sep 21, 2001	3.96	4.07	3.96	4.05
329	AMEX	IJH	Thu, Sep 20, 2001	4.21	4.23	4.12	4.14
328	AMEX	IJH	Wed, Sep 19, 2001	4.40	4.40	4.17	4.23
327	AMEX	IJH	Tue, Sep 18, 2001	4.46	4.46	4.37	4.39
326	AMEX	IJH	Mon, Sep 17, 2001	4.39	4.55	4.39	4.47
325	AMEX	IJH	Mon, Sep 10, 2001	4.69	4.69	4.66	4.67
324	AMEX	IJH	Fri, Sep 7, 2001	4.75	4.77	4.68	4.71
323	AMEX	IJH	Thu, Sep 6, 2001	4.84	4.84	4.78	4.78
322	AMEX	IJH	Wed, Sep 5, 2001	4.91	4.92	4.83	4.87
321	AMEX	IJH	Tue, Sep 4, 2001	4.94	5.00	4.92	4.92
320	AMEX	IJH	Fri, Aug 31, 2001	4.91	4.95	4.91	4.95
319	AMEX	IJH	Thu, Aug 30, 2001	4.94	4.96	4.88	4.90
318	AMEX	IJH	Wed, Aug 29, 2001	4.99	4.99	4.95	4.96
317	AMEX	IJH	Tue, Aug 28, 2001	5.03	5.04	4.98	4.98
316	AMEX	IJH	Mon, Aug 27, 2001	5.04	5.06	5.01	5.05
315	AMEX	IJH	Fri, Aug 24, 2001	5.01	5.04	5.01	5.03
314	AMEX	IJH	Thu, Aug 23, 2001	4.99	5.02	4.98	4.98
313	AMEX	IJH	Wed, Aug 22, 2001	4.96	4.99	4.93	4.98
312	AMEX	IJH	Tue, Aug 21, 2001	4.98	5.01	4.93	4.93
311	AMEX	IJH	Mon, Aug 20, 2001	4.96	4.98	4.93	4.98
310	AMEX	IJH	Fri, Aug 17, 2001	4.99	4.99	4.94	4.94
309	AMEX	IJH	Thu, Aug 16, 2001	5.00	5.03	4.98	5.03
308	AMEX	IJH	Wed, Aug 15, 2001	5.06	5.06	5.01	5.03
307	AMEX	IJH	Tue, Aug 14, 2001	5.05	5.05	5.03	5.05
306	AMEX	IJH	Mon, Aug 13, 2001	5.00	5.04	4.98	5.03
305	AMEX	IJH	Fri, Aug 10, 2001	4.99	5.00	4.92	5.00
304	AMEX	IJH	Thu, Aug 9, 2001	4.96	4.97	4.92	4.96
303	AMEX	IJH	Wed, Aug 8, 2001	5.04	5.07	4.97	4.97
302	AMEX	IJH	Tue, Aug 7, 2001	5.05	5.06	5.02	5.04
301	AMEX	IJH	Mon, Aug 6, 2001	5.11	5.11	5.05	5.05
300	AMEX	IJH	Fri, Aug 3, 2001	5.12	5.13	5.08	5.13
299	AMEX	IJH	Thu, Aug 2, 2001	5.17	5.17	5.10	5.13
298	AMEX	IJH	Wed, Aug 1, 2001	5.12	5.16	5.12	5.13
297	AMEX	IJH	Tue, Jul 31, 2001	5.10	5.15	5.09	5.09
296	AMEX	IJH	Mon, Jul 30, 2001	5.10	5.10	5.07	5.09
295	AMEX	IJH	Fri, Jul 27, 2001	5.08	5.11	5.06	5.11
294	AMEX	IJH	Thu, Jul 26, 2001	4.98	5.07	4.98	5.05
293	AMEX	IJH	Wed, Jul 25, 2001	4.95	4.99	4.92	4.99
292	AMEX	IJH	Tue, Jul 24, 2001	5.04	5.04	4.93	4.94
291	AMEX	IJH	Mon, Jul 23, 2001	5.12	5.12	5.04	5.04
290	AMEX	IJH	Fri, Jul 20, 2001	5.06	5.11	5.06	5.10
289	AMEX	IJH	Thu, Jul 19, 2001	5.11	5.14	5.06	5.08
288	AMEX	IJH	Wed, Jul 18, 2001	5.07	5.09	5.05	5.05
287	AMEX	IJH	Tue, Jul 17, 2001	5.00	5.08	5.00	5.08
286	AMEX	IJH	Mon, Jul 16, 2001	5.09	5.09	5.01	5.02
285	AMEX	IJH	Fri, Jul 13, 2001	5.05	5.11	5.05	5.09
284	AMEX	IJH	Thu, Jul 12, 2001	5.00	5.07	4.99	5.07
283	AMEX	IJH	Wed, Jul 11, 2001	4.96	4.96	4.90	4.96
282	AMEX	IJH	Tue, Jul 10, 2001	5.03	5.05	4.96	4.97
281	AMEX	IJH	Mon, Jul 9, 2001	5.03	5.06	5.01	5.02
280	AMEX	IJH	Fri, Jul 6, 2001	5.09	5.09	5.01	5.05
279	AMEX	IJH	Thu, Jul 5, 2001	5.15	5.16	5.12	5.12
278	AMEX	IJH	Tue, Jul 3, 2001	5.14	5.17	5.14	5.17
277	AMEX	IJH	Mon, Jul 2, 2001	5.16	5.17	5.15	5.15
276	AMEX	IJH	Fri, Jun 29, 2001	5.15	5.20	5.15	5.19
275	AMEX	IJH	Thu, Jun 28, 2001	5.10	5.16	5.10	5.12
274	AMEX	IJH	Wed, Jun 27, 2001	5.05	5.09	5.04	5.07
273	AMEX	IJH	Tue, Jun 26, 2001	4.98	5.06	4.98	5.05
272	AMEX	IJH	Mon, Jun 25, 2001	5.08	5.08	5.01	5.03
271	AMEX	IJH	Fri, Jun 22, 2001	5.11	5.11	5.02	5.05
270	AMEX	IJH	Thu, Jun 21, 2001	5.11	5.13	5.09	5.12
269	AMEX	IJH	Wed, Jun 20, 2001	5.03	5.12	5.03	5.12
268	AMEX	IJH	Tue, Jun 19, 2001	5.09	5.10	5.02	5.04
267	AMEX	IJH	Mon, Jun 18, 2001	5.09	5.11	5.05	5.06
266	AMEX	IJH	Fri, Jun 15, 2001	5.06	5.11	5.04	5.08
265	AMEX	IJH	Thu, Jun 14, 2001	5.15	5.15	5.08	5.08
264	AMEX	IJH	Wed, Jun 13, 2001	5.25	5.28	5.20	5.20
263	AMEX	IJH	Tue, Jun 12, 2001	5.18	5.25	5.15	5.25
262	AMEX	IJH	Mon, Jun 11, 2001	5.30	5.30	5.23	5.25
261	AMEX	IJH	Fri, Jun 8, 2001	5.35	5.35	5.29	5.32
260	AMEX	IJH	Thu, Jun 7, 2001	5.33	5.37	5.33	5.37
259	AMEX	IJH	Wed, Jun 6, 2001	5.37	5.38	5.32	5.33
258	AMEX	IJH	Tue, Jun 5, 2001	5.32	5.41	5.32	5.40
257	AMEX	IJH	Mon, Jun 4, 2001	5.30	5.31	5.28	5.31
256	AMEX	IJH	Fri, Jun 1, 2001	5.23	5.28	5.21	5.28
255	AMEX	IJH	Thu, May 31, 2001	5.21	5.24	5.19	5.22
254	AMEX	IJH	Wed, May 30, 2001	5.22	5.22	5.14	5.15
253	AMEX	IJH	Tue, May 29, 2001	5.31	5.31	5.25	5.26
252	AMEX	IJH	Fri, May 25, 2001	5.34	5.35	5.33	5.34
251	AMEX	IJH	Thu, May 24, 2001	5.33	5.35	5.29	5.34
250	AMEX	IJH	Wed, May 23, 2001	5.42	5.42	5.32	5.33
249	AMEX	IJH	Tue, May 22, 2001	5.47	5.48	5.43	5.44
248	AMEX	IJH	Mon, May 21, 2001	5.32	5.45	5.31	5.45
247	AMEX	IJH	Fri, May 18, 2001	5.31	5.33	5.29	5.32
246	AMEX	IJH	Thu, May 17, 2001	5.25	5.31	5.24	5.31
245	AMEX	IJH	Wed, May 16, 2001	5.08	5.24	5.08	5.24
244	AMEX	IJH	Tue, May 15, 2001	5.08	5.12	5.07	5.11
243	AMEX	IJH	Mon, May 14, 2001	5.08	5.08	5.05	5.08
242	AMEX	IJH	Fri, May 11, 2001	5.11	5.12	5.06	5.08
241	AMEX	IJH	Thu, May 10, 2001	5.15	5.16	5.11	5.11
240	AMEX	IJH	Wed, May 9, 2001	5.09	5.14	5.09	5.11
239	AMEX	IJH	Tue, May 8, 2001	5.15	5.16	5.10	5.12
238	AMEX	IJH	Mon, May 7, 2001	5.17	5.19	5.12	5.12
237	AMEX	IJH	Fri, May 4, 2001	4.98	5.13	4.98	5.13
236	AMEX	IJH	Thu, May 3, 2001	5.07	5.07	5.03	5.05
235	AMEX	IJH	Wed, May 2, 2001	5.17	5.17	5.08	5.13
234	AMEX	IJH	Tue, May 1, 2001	5.09	5.15	5.05	5.15
233	AMEX	IJH	Mon, Apr 30, 2001	5.09	5.15	5.09	5.10
232	AMEX	IJH	Fri, Apr 27, 2001	5.03	5.07	5.02	5.07
231	AMEX	IJH	Thu, Apr 26, 2001	4.96	5.02	4.96	5.00
230	AMEX	IJH	Wed, Apr 25, 2001	4.85	4.94	4.82	4.93
229	AMEX	IJH	Tue, Apr 24, 2001	4.85	4.92	4.82	4.82
228	AMEX	IJH	Mon, Apr 23, 2001	4.89	4.89	4.84	4.85
227	AMEX	IJH	Fri, Apr 20, 2001	4.94	4.97	4.88	4.91
226	AMEX	IJH	Thu, Apr 19, 2001	4.90	4.97	4.89	4.97
225	AMEX	IJH	Wed, Apr 18, 2001	4.83	4.98	4.82	4.92
224	AMEX	IJH	Tue, Apr 17, 2001	4.69	4.75	4.69	4.74
223	AMEX	IJH	Mon, Apr 16, 2001	4.71	4.74	4.66	4.66
222	AMEX	IJH	Thu, Apr 12, 2001	4.65	4.74	4.64	4.74
221	AMEX	IJH	Wed, Apr 11, 2001	4.75	4.75	4.66	4.66
220	AMEX	IJH	Tue, Apr 10, 2001	4.57	4.68	4.57	4.67
219	AMEX	IJH	Mon, Apr 9, 2001	4.49	4.57	4.49	4.53
218	AMEX	IJH	Fri, Apr 6, 2001	4.49	4.50	4.46	4.46
217	AMEX	IJH	Thu, Apr 5, 2001	4.44	4.56	4.43	4.54
216	AMEX	IJH	Wed, Apr 4, 2001	4.38	4.39	4.32	4.33
215	AMEX	IJH	Tue, Apr 3, 2001	4.45	4.45	4.34	4.35
214	AMEX	IJH	Mon, Apr 2, 2001	4.60	4.60	4.49	4.49
213	AMEX	IJH	Fri, Mar 30, 2001	4.58	4.64	4.58	4.58
212	AMEX	IJH	Thu, Mar 29, 2001	4.52	4.61	4.52	4.55
211	AMEX	IJH	Wed, Mar 28, 2001	4.59	4.61	4.55	4.58
210	AMEX	IJH	Tue, Mar 27, 2001	4.60	4.68	4.58	4.67
209	AMEX	IJH	Mon, Mar 26, 2001	4.61	4.66	4.60	4.61
208	AMEX	IJH	Fri, Mar 23, 2001	4.51	4.57	4.49	4.57
207	AMEX	IJH	Thu, Mar 22, 2001	4.46	4.47	4.33	4.46
206	AMEX	IJH	Wed, Mar 21, 2001	4.58	4.60	4.50	4.50
205	AMEX	IJH	Tue, Mar 20, 2001	4.71	4.75	4.59	4.61
204	AMEX	IJH	Mon, Mar 19, 2001	4.60	4.71	4.57	4.71
203	AMEX	IJH	Fri, Mar 16, 2001	4.69	4.69	4.58	4.58
202	AMEX	IJH	Thu, Mar 15, 2001	4.77	4.77	4.69	4.69
201	AMEX	IJH	Wed, Mar 14, 2001	4.72	4.81	4.70	4.73
200	AMEX	IJH	Tue, Mar 13, 2001	4.78	4.81	4.71	4.81
199	AMEX	IJH	Mon, Mar 12, 2001	4.91	4.91	4.76	4.76
198	AMEX	IJH	Fri, Mar 9, 2001	5.01	5.01	4.96	4.96
197	AMEX	IJH	Thu, Mar 8, 2001	5.10	5.10	5.05	5.07
196	AMEX	IJH	Wed, Mar 7, 2001	5.09	5.11	5.07	5.11
195	AMEX	IJH	Tue, Mar 6, 2001	5.05	5.08	5.05	5.07
194	AMEX	IJH	Mon, Mar 5, 2001	5.02	5.04	5.00	5.01
193	AMEX	IJH	Fri, Mar 2, 2001	4.89	5.05	4.89	5.01
192	AMEX	IJH	Thu, Mar 1, 2001	4.95	4.96	4.85	4.96
191	AMEX	IJH	Wed, Feb 28, 2001	5.03	5.04	4.93	4.95
190	AMEX	IJH	Tue, Feb 27, 2001	5.10	5.10	5.01	5.02
189	AMEX	IJH	Mon, Feb 26, 2001	5.01	5.10	5.01	5.10
188	AMEX	IJH	Fri, Feb 23, 2001	4.94	4.98	4.87	4.98
187	AMEX	IJH	Thu, Feb 22, 2001	5.00	5.00	4.92	4.98
186	AMEX	IJH	Wed, Feb 21, 2001	5.09	5.10	5.02	5.02
185	AMEX	IJH	Tue, Feb 20, 2001	5.21	5.21	5.10	5.10
184	AMEX	IJH	Fri, Feb 16, 2001	5.17	5.21	5.16	5.19
183	AMEX	IJH	Thu, Feb 15, 2001	5.27	5.29	5.26	5.28
182	AMEX	IJH	Wed, Feb 14, 2001	5.21	5.22	5.16	5.22
181	AMEX	IJH	Tue, Feb 13, 2001	5.26	5.31	5.24	5.24
180	AMEX	IJH	Mon, Feb 12, 2001	5.18	5.25	5.18	5.25
179	AMEX	IJH	Fri, Feb 9, 2001	5.20	5.22	5.17	5.18
178	AMEX	IJH	Thu, Feb 8, 2001	5.25	5.27	5.21	5.21
177	AMEX	IJH	Wed, Feb 7, 2001	5.24	5.24	5.19	5.24
176	AMEX	IJH	Tue, Feb 6, 2001	5.20	5.30	5.20	5.24
175	AMEX	IJH	Mon, Feb 5, 2001	5.17	5.20	5.16	5.19
174	AMEX	IJH	Fri, Feb 2, 2001	5.25	5.26	5.17	5.17
173	AMEX	IJH	Thu, Feb 1, 2001	5.25	5.26	5.22	5.25
172	AMEX	IJH	Wed, Jan 31, 2001	5.32	5.34	5.24	5.25
171	AMEX	IJH	Tue, Jan 30, 2001	5.28	5.30	5.25	5.29
170	AMEX	IJH	Mon, Jan 29, 2001	5.19	5.27	5.19	5.26
169	AMEX	IJH	Fri, Jan 26, 2001	5.14	5.19	5.11	5.18
168	AMEX	IJH	Thu, Jan 25, 2001	5.15	5.20	5.15	5.16
167	AMEX	IJH	Wed, Jan 24, 2001	5.20	5.24	5.19	5.20
166	AMEX	IJH	Tue, Jan 23, 2001	5.07	5.20	5.06	5.20
165	AMEX	IJH	Mon, Jan 22, 2001	5.03	5.08	5.03	5.06
164	AMEX	IJH	Fri, Jan 19, 2001	5.12	5.12	5.04	5.04
163	AMEX	IJH	Thu, Jan 18, 2001	5.06	5.08	5.05	5.08
162	AMEX	IJH	Wed, Jan 17, 2001	5.15	5.16	5.08	5.08
161	AMEX	IJH	Tue, Jan 16, 2001	5.06	5.06	5.03	5.06
160	AMEX	IJH	Fri, Jan 12, 2001	5.05	5.10	5.01	5.08
159	AMEX	IJH	Thu, Jan 11, 2001	5.00	5.07	5.00	5.06
158	AMEX	IJH	Wed, Jan 10, 2001	4.85	4.99	4.85	4.99
157	AMEX	IJH	Tue, Jan 9, 2001	4.90	4.91	4.84	4.87
156	AMEX	IJH	Mon, Jan 8, 2001	4.86	4.88	4.80	4.88
155	AMEX	IJH	Fri, Jan 5, 2001	5.03	5.03	4.86	4.88
154	AMEX	IJH	Thu, Jan 4, 2001	5.13	5.13	5.02	5.02
153	AMEX	IJH	Wed, Jan 3, 2001	4.90	5.15	4.85	5.12
152	AMEX	IJH	Tue, Jan 2, 2001	5.11	5.11	4.92	4.93
151	AMEX	IJH	Fri, Dec 29, 2000	5.28	5.28	5.16	5.16
150	AMEX	IJH	Thu, Dec 28, 2000	5.15	5.27	5.15	5.26
149	AMEX	IJH	Wed, Dec 27, 2000	5.03	5.15	5.03	5.15
148	AMEX	IJH	Tue, Dec 26, 2000	5.03	5.06	5.01	5.06
147	AMEX	IJH	Fri, Dec 22, 2000	4.89	5.00	4.89	5.00
146	AMEX	IJH	Thu, Dec 21, 2000	4.79	4.88	4.76	4.82
145	AMEX	IJH	Wed, Dec 20, 2000	4.86	4.86	4.78	4.79
144	AMEX	IJH	Tue, Dec 19, 2000	4.99	5.07	4.94	4.95
143	AMEX	IJH	Mon, Dec 18, 2000	4.99	5.03	4.98	5.00
142	AMEX	IJH	Fri, Dec 15, 2000	4.94	4.94	4.89	4.94
141	AMEX	IJH	Thu, Dec 14, 2000	5.06	5.09	4.99	4.99
140	AMEX	IJH	Wed, Dec 13, 2000	5.19	5.19	5.07	5.07
139	AMEX	IJH	Tue, Dec 12, 2000	5.30	5.30	5.20	5.20
138	AMEX	IJH	Mon, Dec 11, 2000	5.27	5.38	5.27	5.34
137	AMEX	IJH	Fri, Dec 8, 2000	5.16	5.24	5.16	5.24
136	AMEX	IJH	Thu, Dec 7, 2000	4.99	5.06	4.99	5.06
135	AMEX	IJH	Wed, Dec 6, 2000	5.13	5.16	5.03	5.04
134	AMEX	IJH	Tue, Dec 5, 2000	4.98	5.08	4.98	5.08
133	AMEX	IJH	Mon, Dec 4, 2000	4.90	4.92	4.87	4.90
132	AMEX	IJH	Fri, Dec 1, 2000	4.86	4.98	4.86	4.90
131	AMEX	IJH	Thu, Nov 30, 2000	4.84	4.84	4.73	4.84
130	AMEX	IJH	Wed, Nov 29, 2000	4.93	4.93	4.87	4.90
129	AMEX	IJH	Tue, Nov 28, 2000	5.02	5.02	4.92	4.94
128	AMEX	IJH	Mon, Nov 27, 2000	5.08	5.10	5.04	5.04
127	AMEX	IJH	Fri, Nov 24, 2000	4.93	5.01	4.92	5.00
126	AMEX	IJH	Wed, Nov 22, 2000	4.92	4.92	4.85	4.88
125	AMEX	IJH	Tue, Nov 21, 2000	4.96	4.97	4.91	4.94
124	AMEX	IJH	Mon, Nov 20, 2000	5.01	5.01	4.93	4.96
123	AMEX	IJH	Fri, Nov 17, 2000	5.07	5.13	5.04	5.05
122	AMEX	IJH	Thu, Nov 16, 2000	5.11	5.13	5.06	5.06
121	AMEX	IJH	Wed, Nov 15, 2000	5.05	5.16	5.05	5.14
120	AMEX	IJH	Tue, Nov 14, 2000	5.01	5.07	5.01	5.05
119	AMEX	IJH	Mon, Nov 13, 2000	4.95	5.00	4.85	4.95
118	AMEX	IJH	Fri, Nov 10, 2000	5.10	5.11	5.03	5.04
117	AMEX	IJH	Thu, Nov 9, 2000	5.16	5.18	5.07	5.14
116	AMEX	IJH	Wed, Nov 8, 2000	5.30	5.31	5.21	5.21
115	AMEX	IJH	Tue, Nov 7, 2000	5.29	5.29	5.25	5.29
114	AMEX	IJH	Mon, Nov 6, 2000	5.31	5.34	5.30	5.31
113	AMEX	IJH	Fri, Nov 3, 2000	5.30	5.33	5.27	5.30
112	AMEX	IJH	Thu, Nov 2, 2000	5.25	5.31	5.24	5.31
111	AMEX	IJH	Wed, Nov 1, 2000	5.19	5.24	5.18	5.22
110	AMEX	IJH	Tue, Oct 31, 2000	5.11	5.22	5.11	5.20
109	AMEX	IJH	Mon, Oct 30, 2000	5.03	5.10	5.03	5.08
108	AMEX	IJH	Fri, Oct 27, 2000	5.03	5.06	4.99	5.05
107	AMEX	IJH	Thu, Oct 26, 2000	4.96	5.02	4.89	5.02
106	AMEX	IJH	Wed, Oct 25, 2000	5.01	5.09	4.97	4.97
105	AMEX	IJH	Tue, Oct 24, 2000	5.17	5.17	5.10	5.11
104	AMEX	IJH	Mon, Oct 23, 2000	5.16	5.21	5.15	5.18
103	AMEX	IJH	Fri, Oct 20, 2000	5.10	5.18	5.10	5.17
102	AMEX	IJH	Thu, Oct 19, 2000	5.01	5.09	5.00	5.09
101	AMEX	IJH	Wed, Oct 18, 2000	4.77	4.96	4.77	4.95
100	AMEX	IJH	Tue, Oct 17, 2000	5.06	5.06	4.90	4.93
99	AMEX	IJH	Mon, Oct 16, 2000	5.01	5.06	4.99	5.04
98	AMEX	IJH	Fri, Oct 13, 2000	4.85	5.01	4.85	5.01
97	AMEX	IJH	Thu, Oct 12, 2000	4.93	4.95	4.84	4.85
96	AMEX	IJH	Wed, Oct 11, 2000	4.95	5.01	4.91	4.97
95	AMEX	IJH	Tue, Oct 10, 2000	5.13	5.14	5.00	5.01
94	AMEX	IJH	Mon, Oct 9, 2000	5.13	5.14	5.05	5.12
93	AMEX	IJH	Fri, Oct 6, 2000	5.25	5.25	5.11	5.13
92	AMEX	IJH	Thu, Oct 5, 2000	5.24	5.26	5.22	5.24
91	AMEX	IJH	Wed, Oct 4, 2000	5.21	5.24	5.18	5.23
90	AMEX	IJH	Tue, Oct 3, 2000	5.35	5.36	5.22	5.22
89	AMEX	IJH	Mon, Oct 2, 2000	5.41	5.41	5.32	5.32
88	AMEX	IJH	Fri, Sep 29, 2000	5.42	5.42	5.37	5.37
87	AMEX	IJH	Thu, Sep 28, 2000	5.30	5.43	5.30	5.43
86	AMEX	IJH	Wed, Sep 27, 2000	5.33	5.34	5.27	5.29
85	AMEX	IJH	Tue, Sep 26, 2000	5.29	5.33	5.27	5.27
84	AMEX	IJH	Mon, Sep 25, 2000	5.31	5.34	5.30	5.30
83	AMEX	IJH	Fri, Sep 22, 2000	5.20	5.25	5.18	5.25
82	AMEX	IJH	Thu, Sep 21, 2000	5.27	5.29	5.24	5.24
81	AMEX	IJH	Wed, Sep 20, 2000	5.33	5.33	5.26	5.32
80	AMEX	IJH	Tue, Sep 19, 2000	5.28	5.33	5.27	5.33
79	AMEX	IJH	Mon, Sep 18, 2000	5.43	5.43	5.26	5.26
78	AMEX	IJH	Fri, Sep 15, 2000	5.44	5.45	5.42	5.42
77	AMEX	IJH	Thu, Sep 14, 2000	5.46	5.49	5.46	5.47
76	AMEX	IJH	Wed, Sep 13, 2000	5.43	5.44	5.40	5.41
75	AMEX	IJH	Tue, Sep 12, 2000	5.49	5.50	5.43	5.44
74	AMEX	IJH	Mon, Sep 11, 2000	5.44	5.51	5.44	5.46
73	AMEX	IJH	Fri, Sep 8, 2000	5.48	5.48	5.45	5.47
72	AMEX	IJH	Thu, Sep 7, 2000	5.45	5.51	5.44	5.51
71	AMEX	IJH	Wed, Sep 6, 2000	5.42	5.43	5.40	5.42
70	AMEX	IJH	Tue, Sep 5, 2000	5.48	5.48	5.44	5.44
69	AMEX	IJH	Fri, Sep 1, 2000	5.48	5.50	5.47	5.49
68	AMEX	IJH	Thu, Aug 31, 2000	5.40	5.45	5.40	5.44
67	AMEX	IJH	Wed, Aug 30, 2000	5.35	5.38	5.35	5.37
66	AMEX	IJH	Tue, Aug 29, 2000	5.33	5.37	5.33	5.37
65	AMEX	IJH	Mon, Aug 28, 2000	5.33	5.37	5.33	5.35
64	AMEX	IJH	Fri, Aug 25, 2000	5.31	5.33	5.31	5.33
63	AMEX	IJH	Thu, Aug 24, 2000	5.28	5.32	5.26	5.32
62	AMEX	IJH	Wed, Aug 23, 2000	5.24	5.27	5.21	5.27
61	AMEX	IJH	Tue, Aug 22, 2000	5.26	5.27	5.25	5.25
60	AMEX	IJH	Mon, Aug 21, 2000	5.26	5.27	5.23	5.25
59	AMEX	IJH	Fri, Aug 18, 2000	5.26	5.26	5.23	5.25
58	AMEX	IJH	Thu, Aug 17, 2000	5.18	5.22	5.18	5.22
57	AMEX	IJH	Wed, Aug 16, 2000	5.20	5.20	5.17	5.17
56	AMEX	IJH	Tue, Aug 15, 2000	5.16	5.17	5.15	5.16
55	AMEX	IJH	Mon, Aug 14, 2000	5.15	5.20	5.15	5.19
54	AMEX	IJH	Fri, Aug 11, 2000	5.06	5.14	5.04	5.14
53	AMEX	IJH	Thu, Aug 10, 2000	5.08	5.09	5.05	5.05
52	AMEX	IJH	Wed, Aug 9, 2000	5.15	5.16	5.07	5.07
51	AMEX	IJH	Tue, Aug 8, 2000	5.12	5.13	5.12	5.13
50	AMEX	IJH	Mon, Aug 7, 2000	5.12	5.12	5.11	5.11
49	AMEX	IJH	Fri, Aug 4, 2000	5.04	5.05	5.04	5.05
48	AMEX	IJH	Thu, Aug 3, 2000	4.87	4.96	4.87	4.96
47	AMEX	IJH	Wed, Aug 2, 2000	4.91	4.99	4.90	4.99
46	AMEX	IJH	Tue, Aug 1, 2000	4.92	4.93	4.91	4.91
45	AMEX	IJH	Mon, Jul 31, 2000	4.87	4.89	4.87	4.89
44	AMEX	IJH	Fri, Jul 28, 2000	4.91	4.91	4.81	4.85
43	AMEX	IJH	Thu, Jul 27, 2000	4.93	4.93	4.89	4.91
42	AMEX	IJH	Wed, Jul 26, 2000	4.97	4.97	4.90	4.96
41	AMEX	IJH	Tue, Jul 25, 2000	5.01	5.01	4.96	4.98
40	AMEX	IJH	Mon, Jul 24, 2000	5.05	5.06	5.00	5.01
39	AMEX	IJH	Fri, Jul 21, 2000	5.07	5.07	5.05	5.05
38	AMEX	IJH	Thu, Jul 20, 2000	5.11	5.13	5.11	5.12
37	AMEX	IJH	Wed, Jul 19, 2000	5.11	5.13	5.06	5.06
36	AMEX	IJH	Tue, Jul 18, 2000	5.16	5.17	5.12	5.12
35	AMEX	IJH	Mon, Jul 17, 2000	5.17	5.18	5.16	5.18
34	AMEX	IJH	Fri, Jul 14, 2000	5.17	5.18	5.15	5.18
33	AMEX	IJH	Thu, Jul 13, 2000	5.16	5.16	5.14	5.15
32	AMEX	IJH	Wed, Jul 12, 2000	5.11	5.14	5.10	5.14
31	AMEX	IJH	Tue, Jul 11, 2000	5.03	5.09	5.03	5.07
30	AMEX	IJH	Mon, Jul 10, 2000	5.01	5.04	5.00	5.04
29	AMEX	IJH	Fri, Jul 7, 2000	4.94	4.98	4.94	4.97
28	AMEX	IJH	Thu, Jul 6, 2000	4.86	4.91	4.85	4.91
27	AMEX	IJH	Wed, Jul 5, 2000	4.87	4.89	4.85	4.85
26	AMEX	IJH	Mon, Jul 3, 2000	4.85	4.92	4.85	4.92
25	AMEX	IJH	Fri, Jun 30, 2000	4.84	4.85	4.84	4.85
24	AMEX	IJH	Thu, Jun 29, 2000	4.90	4.95	4.89	4.95
23	AMEX	IJH	Wed, Jun 28, 2000	4.86	4.92	4.86	4.92
22	AMEX	IJH	Tue, Jun 27, 2000	4.91	4.92	4.86	4.87
21	AMEX	IJH	Mon, Jun 26, 2000	4.91	4.91	4.88	4.90
20	AMEX	IJH	Fri, Jun 23, 2000	4.91	4.93	4.87	4.88
19	AMEX	IJH	Thu, Jun 22, 2000	4.99	5.00	4.92	4.92
18	AMEX	IJH	Wed, Jun 21, 2000	5.05	5.07	5.05	5.05
17	AMEX	IJH	Tue, Jun 20, 2000	5.06	5.08	5.03	5.07
16	AMEX	IJH	Mon, Jun 19, 2000	4.96	5.05	4.95	5.04
15	AMEX	IJH	Fri, Jun 16, 2000	4.96	4.99	4.95	4.96
14	AMEX	IJH	Thu, Jun 15, 2000	4.90	4.98	4.89	4.98
13	AMEX	IJH	Wed, Jun 14, 2000	4.96	4.96	4.90	4.90
12	AMEX	IJH	Tue, Jun 13, 2000	4.90	4.90	4.86	4.89
11	AMEX	IJH	Mon, Jun 12, 2000	4.98	4.98	4.88	4.88
10	AMEX	IJH	Fri, Jun 9, 2000	4.96	4.99	4.96	4.96
9	AMEX	IJH	Thu, Jun 8, 2000	4.95	4.95	4.92	4.92
8	AMEX	IJH	Wed, Jun 7, 2000	4.90	4.95	4.90	4.94
7	AMEX	IJH	Tue, Jun 6, 2000	4.97	5.01	4.94	4.94
6	AMEX	IJH	Mon, Jun 5, 2000	4.98	4.99	4.97	4.97
5	AMEX	IJH	Fri, Jun 2, 2000	5.03	5.03	5.00	5.01
4	AMEX	IJH	Thu, Jun 1, 2000	4.79	4.83	4.79	4.83
3	AMEX	IJH	Wed, May 31, 2000	4.74	4.74	4.74	4.74
2	AMEX	IJH	Tue, May 30, 2000	4.72	4.75	4.72	4.75
1	AMEX	IJH	Fri, May 26, 2000	4.57	4.57	4.57	4.57
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core S&P Mid-Cap ETF AMEX:IJH 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