iShares Core S&P Total U.S. Stock Market ETF AMEX:ITOT Historical Prices

Below are the 4702 trading days of historical prices for ITOT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4702	AMEX	ITOT	Fri, Mar 1, 2024	112.14	113.08	112.02	113.01
4701	AMEX	ITOT	Thu, Feb 29, 2024	111.97	112.30	111.34	112.00
4700	AMEX	ITOT	Wed, Feb 28, 2024	111.35	111.71	111.26	111.47
4699	AMEX	ITOT	Tue, Feb 27, 2024	111.59	111.76	111.26	111.71
4698	AMEX	ITOT	Mon, Feb 26, 2024	111.75	111.91	111.37	111.42
4697	AMEX	ITOT	Fri, Feb 23, 2024	111.97	112.14	111.51	111.73
4696	AMEX	ITOT	Thu, Feb 22, 2024	110.86	111.79	110.65	111.62
4695	AMEX	ITOT	Wed, Feb 21, 2024	109.08	109.48	108.65	109.46
4694	AMEX	ITOT	Tue, Feb 20, 2024	109.70	109.81	108.93	109.44
4693	AMEX	ITOT	Fri, Feb 16, 2024	110.66	110.92	110.00	110.14
4692	AMEX	ITOT	Thu, Feb 15, 2024	110.13	110.81	109.98	110.73
4691	AMEX	ITOT	Wed, Feb 14, 2024	109.34	109.96	108.88	109.88
4690	AMEX	ITOT	Tue, Feb 13, 2024	108.84	109.19	107.95	108.66
4689	AMEX	ITOT	Mon, Feb 12, 2024	110.33	110.99	110.28	110.42
4688	AMEX	ITOT	Fri, Feb 9, 2024	109.76	110.44	109.71	110.33
4687	AMEX	ITOT	Thu, Feb 8, 2024	109.39	109.69	109.32	109.65
4686	AMEX	ITOT	Wed, Feb 7, 2024	109.07	109.53	108.78	109.37
4685	AMEX	ITOT	Tue, Feb 6, 2024	108.34	108.59	108.11	108.51
4684	AMEX	ITOT	Mon, Feb 5, 2024	108.49	108.56	107.61	108.21
4683	AMEX	ITOT	Fri, Feb 2, 2024	107.68	109.04	107.55	108.70
4682	AMEX	ITOT	Thu, Feb 1, 2024	106.65	107.70	106.41	107.70
4681	AMEX	ITOT	Wed, Jan 31, 2024	107.66	107.82	106.31	106.33
4680	AMEX	ITOT	Tue, Jan 30, 2024	108.11	108.30	107.97	108.11
4679	AMEX	ITOT	Mon, Jan 29, 2024	107.39	108.32	107.32	108.32
4678	AMEX	ITOT	Fri, Jan 26, 2024	107.34	107.72	107.16	107.31
4677	AMEX	ITOT	Thu, Jan 25, 2024	107.36	107.51	106.83	107.39
4676	AMEX	ITOT	Wed, Jan 24, 2024	107.51	107.65	106.78	106.83
4675	AMEX	ITOT	Tue, Jan 23, 2024	106.77	106.91	106.43	106.84
4674	AMEX	ITOT	Mon, Jan 22, 2024	106.58	107.01	106.41	106.61
4673	AMEX	ITOT	Fri, Jan 19, 2024	105.20	106.26	104.94	106.22
4672	AMEX	ITOT	Thu, Jan 18, 2024	104.43	105.01	104.00	104.88
4671	AMEX	ITOT	Wed, Jan 17, 2024	103.90	104.10	103.46	104.03
4670	AMEX	ITOT	Tue, Jan 16, 2024	104.71	105.01	104.21	104.60
4669	AMEX	ITOT	Fri, Jan 12, 2024	105.41	105.65	104.78	105.09
4668	AMEX	ITOT	Thu, Jan 11, 2024	105.28	105.42	104.12	105.05
4667	AMEX	ITOT	Wed, Jan 10, 2024	104.67	105.33	104.52	105.13
4666	AMEX	ITOT	Tue, Jan 9, 2024	104.18	104.86	104.04	104.59
4665	AMEX	ITOT	Mon, Jan 8, 2024	103.41	104.84	103.38	104.78
4664	AMEX	ITOT	Fri, Jan 5, 2024	103.14	103.88	103.01	103.32
4663	AMEX	ITOT	Thu, Jan 4, 2024	103.35	103.95	103.12	103.16
4662	AMEX	ITOT	Wed, Jan 3, 2024	103.97	104.05	103.34	103.43
4661	AMEX	ITOT	Tue, Jan 2, 2024	104.47	104.85	104.08	104.51
4660	AMEX	ITOT	Fri, Dec 29, 2023	105.60	105.71	104.85	105.23
4659	AMEX	ITOT	Thu, Dec 28, 2023	105.67	105.85	105.59	105.69
4658	AMEX	ITOT	Wed, Dec 27, 2023	105.38	105.70	105.29	105.62
4657	AMEX	ITOT	Tue, Dec 26, 2023	104.99	105.65	104.99	105.43
4656	AMEX	ITOT	Fri, Dec 22, 2023	104.95	105.29	104.47	104.94
4655	AMEX	ITOT	Thu, Dec 21, 2023	104.24	104.71	103.76	104.66
4654	AMEX	ITOT	Wed, Dec 20, 2023	104.92	105.39	103.48	103.53
4653	AMEX	ITOT	Tue, Dec 19, 2023	104.94	105.58	104.94	105.09
4652	AMEX	ITOT	Mon, Dec 18, 2023	104.61	105.01	104.30	104.77
4651	AMEX	ITOT	Fri, Dec 15, 2023	104.40	104.63	104.05	104.31
4650	AMEX	ITOT	Thu, Dec 14, 2023	104.36	104.90	103.85	104.50
4649	AMEX	ITOT	Wed, Dec 13, 2023	102.32	103.93	102.21	103.88
4648	AMEX	ITOT	Tue, Dec 12, 2023	101.81	102.33	101.50	102.27
4647	AMEX	ITOT	Mon, Dec 11, 2023	101.34	101.89	101.32	101.86
4646	AMEX	ITOT	Fri, Dec 8, 2023	100.78	101.59	100.78	101.44
4645	AMEX	ITOT	Thu, Dec 7, 2023	100.62	101.11	100.52	100.99
4644	AMEX	ITOT	Wed, Dec 6, 2023	101.03	101.17	100.15	100.24
4643	AMEX	ITOT	Tue, Dec 5, 2023	100.40	100.84	100.29	100.58
4642	AMEX	ITOT	Mon, Dec 4, 2023	100.46	100.83	100.21	100.78
4641	AMEX	ITOT	Fri, Dec 1, 2023	100.16	101.24	100.02	101.14
4640	AMEX	ITOT	Thu, Nov 30, 2023	100.08	100.38	99.67	100.32
4639	AMEX	ITOT	Wed, Nov 29, 2023	100.30	100.73	99.82	99.86
4638	AMEX	ITOT	Tue, Nov 28, 2023	99.64	100.15	99.50	99.84
4637	AMEX	ITOT	Mon, Nov 27, 2023	99.75	99.98	99.64	99.75
4636	AMEX	ITOT	Fri, Nov 24, 2023	99.80	99.96	99.72	99.91
4635	AMEX	ITOT	Wed, Nov 22, 2023	99.70	100.09	99.56	99.84
4634	AMEX	ITOT	Tue, Nov 21, 2023	99.41	99.54	99.14	99.38
4633	AMEX	ITOT	Mon, Nov 20, 2023	98.84	99.87	98.78	99.69
4632	AMEX	ITOT	Fri, Nov 17, 2023	98.79	99.04	98.61	98.92
4631	AMEX	ITOT	Thu, Nov 16, 2023	98.55	98.79	98.25	98.69
4630	AMEX	ITOT	Wed, Nov 15, 2023	98.79	99.22	98.55	98.74
4629	AMEX	ITOT	Tue, Nov 14, 2023	97.77	98.76	97.77	98.48
4628	AMEX	ITOT	Mon, Nov 13, 2023	96.10	96.55	95.89	96.33
4627	AMEX	ITOT	Fri, Nov 10, 2023	95.33	96.45	95.06	96.39
4626	AMEX	ITOT	Thu, Nov 9, 2023	96.00	96.04	94.87	94.97
4625	AMEX	ITOT	Wed, Nov 8, 2023	95.94	96.03	95.29	95.77
4624	AMEX	ITOT	Tue, Nov 7, 2023	95.48	95.93	95.24	95.80
4623	AMEX	ITOT	Mon, Nov 6, 2023	95.64	95.75	95.06	95.48
4622	AMEX	ITOT	Fri, Nov 3, 2023	94.95	95.83	94.95	95.45
4621	AMEX	ITOT	Thu, Nov 2, 2023	93.43	94.42	93.43	94.38
4620	AMEX	ITOT	Wed, Nov 1, 2023	91.81	92.70	91.67	92.55
4619	AMEX	ITOT	Tue, Oct 31, 2023	91.15	91.71	90.77	91.67
4618	AMEX	ITOT	Mon, Oct 30, 2023	90.63	91.28	90.30	91.06
4617	AMEX	ITOT	Fri, Oct 27, 2023	90.85	90.94	89.73	90.04
4616	AMEX	ITOT	Thu, Oct 26, 2023	91.23	91.46	90.25	90.52
4615	AMEX	ITOT	Wed, Oct 25, 2023	92.41	92.52	91.32	91.44
4614	AMEX	ITOT	Tue, Oct 24, 2023	92.68	93.17	92.25	92.87
4613	AMEX	ITOT	Mon, Oct 23, 2023	92.00	93.06	91.59	92.14
4612	AMEX	ITOT	Fri, Oct 20, 2023	93.46	93.53	92.35	92.41
4611	AMEX	ITOT	Thu, Oct 19, 2023	94.60	95.01	93.40	93.57
4610	AMEX	ITOT	Wed, Oct 18, 2023	95.39	95.58	94.23	94.47
4609	AMEX	ITOT	Tue, Oct 17, 2023	95.02	96.36	95.02	95.85
4608	AMEX	ITOT	Mon, Oct 16, 2023	95.08	95.96	95.08	95.76
4607	AMEX	ITOT	Fri, Oct 13, 2023	95.53	95.74	94.32	94.65
4606	AMEX	ITOT	Thu, Oct 12, 2023	96.05	96.05	94.67	95.18
4605	AMEX	ITOT	Wed, Oct 11, 2023	95.84	96.05	95.28	95.94
4604	AMEX	ITOT	Tue, Oct 10, 2023	95.17	96.20	95.14	95.60
4603	AMEX	ITOT	Mon, Oct 9, 2023	93.98	95.18	93.90	95.05
4602	AMEX	ITOT	Fri, Oct 6, 2023	92.78	94.79	92.50	94.45
4601	AMEX	ITOT	Thu, Oct 5, 2023	93.27	93.50	92.60	93.27
4600	AMEX	ITOT	Wed, Oct 4, 2023	92.81	93.50	92.42	93.40
4599	AMEX	ITOT	Tue, Oct 3, 2023	93.55	93.85	92.39	92.68
4598	AMEX	ITOT	Mon, Oct 2, 2023	94.13	94.40	93.46	94.03
4597	AMEX	ITOT	Fri, Sep 29, 2023	95.16	95.24	93.94	94.19
4596	AMEX	ITOT	Thu, Sep 28, 2023	93.69	94.86	93.65	94.49
4595	AMEX	ITOT	Wed, Sep 27, 2023	94.05	94.20	93.05	93.82
4594	AMEX	ITOT	Tue, Sep 26, 2023	94.43	94.65	93.56	93.72
4593	AMEX	ITOT	Mon, Sep 25, 2023	94.83	95.53	94.77	95.06
4592	AMEX	ITOT	Fri, Sep 22, 2023	95.59	95.91	95.06	95.13
4591	AMEX	ITOT	Thu, Sep 21, 2023	96.31	96.36	95.32	95.36
4590	AMEX	ITOT	Wed, Sep 20, 2023	98.20	98.31	96.94	96.99
4589	AMEX	ITOT	Tue, Sep 19, 2023	97.92	98.00	97.29	97.89
4588	AMEX	ITOT	Mon, Sep 18, 2023	98.00	98.39	97.90	98.10
4587	AMEX	ITOT	Fri, Sep 15, 2023	98.97	98.97	98.00	98.11
4586	AMEX	ITOT	Thu, Sep 14, 2023	99.00	99.42	98.69	99.30
4585	AMEX	ITOT	Wed, Sep 13, 2023	98.42	98.66	98.15	98.43
4584	AMEX	ITOT	Tue, Sep 12, 2023	98.56	98.97	98.30	98.41
4583	AMEX	ITOT	Mon, Sep 11, 2023	98.83	99.00	98.53	98.91
4582	AMEX	ITOT	Fri, Sep 8, 2023	98.24	98.62	98.10	98.30
4581	AMEX	ITOT	Thu, Sep 7, 2023	97.79	98.30	97.70	98.18
4580	AMEX	ITOT	Wed, Sep 6, 2023	98.99	99.05	98.00	98.54
4579	AMEX	ITOT	Tue, Sep 5, 2023	99.57	99.70	99.11	99.14
4578	AMEX	ITOT	Fri, Sep 1, 2023	100.01	100.21	99.42	99.71
4577	AMEX	ITOT	Thu, Aug 31, 2023	99.64	99.95	99.39	99.41
4576	AMEX	ITOT	Wed, Aug 30, 2023	99.11	99.66	99.01	99.49
4575	AMEX	ITOT	Tue, Aug 29, 2023	97.57	99.12	97.53	99.08
4574	AMEX	ITOT	Mon, Aug 28, 2023	97.52	97.78	97.24	97.65
4573	AMEX	ITOT	Fri, Aug 25, 2023	96.74	97.31	95.90	97.03
4572	AMEX	ITOT	Thu, Aug 24, 2023	97.98	98.15	96.36	96.37
4571	AMEX	ITOT	Wed, Aug 23, 2023	96.80	97.84	96.80	97.67
4570	AMEX	ITOT	Tue, Aug 22, 2023	97.31	97.31	96.49	96.58
4569	AMEX	ITOT	Mon, Aug 21, 2023	96.50	97.06	96.04	96.92
4568	AMEX	ITOT	Fri, Aug 18, 2023	95.51	96.54	95.42	96.34
4567	AMEX	ITOT	Thu, Aug 17, 2023	97.33	97.40	96.12	96.24
4566	AMEX	ITOT	Wed, Aug 16, 2023	97.70	98.06	97.02	97.04
4565	AMEX	ITOT	Tue, Aug 15, 2023	98.55	98.61	97.68	97.82
4564	AMEX	ITOT	Mon, Aug 14, 2023	98.22	98.95	98.12	98.94
4563	AMEX	ITOT	Fri, Aug 11, 2023	98.11	98.73	98.00	98.48
4562	AMEX	ITOT	Thu, Aug 10, 2023	99.11	99.83	98.25	98.57
4561	AMEX	ITOT	Wed, Aug 9, 2023	99.29	99.30	98.37	98.57
4560	AMEX	ITOT	Tue, Aug 8, 2023	99.03	99.32	98.43	99.26
4559	AMEX	ITOT	Mon, Aug 7, 2023	99.39	99.77	99.12	99.76
4558	AMEX	ITOT	Fri, Aug 4, 2023	99.77	100.26	98.83	98.92
4557	AMEX	ITOT	Thu, Aug 3, 2023	99.17	99.79	99.01	99.38
4556	AMEX	ITOT	Wed, Aug 2, 2023	100.34	100.39	99.48	99.66
4555	AMEX	ITOT	Tue, Aug 1, 2023	101.06	101.22	100.81	101.07
4554	AMEX	ITOT	Mon, Jul 31, 2023	101.30	101.49	101.05	101.39
4553	AMEX	ITOT	Fri, Jul 28, 2023	100.86	101.25	100.69	101.12
4552	AMEX	ITOT	Thu, Jul 27, 2023	101.61	101.66	99.84	100.03
4551	AMEX	ITOT	Wed, Jul 26, 2023	100.48	101.13	100.36	100.79
4550	AMEX	ITOT	Tue, Jul 25, 2023	100.40	101.06	100.40	100.70
4549	AMEX	ITOT	Mon, Jul 24, 2023	100.32	100.64	100.17	100.49
4548	AMEX	ITOT	Fri, Jul 21, 2023	100.51	100.55	100.09	100.12
4547	AMEX	ITOT	Thu, Jul 20, 2023	100.58	100.78	99.95	100.10
4546	AMEX	ITOT	Wed, Jul 19, 2023	100.84	101.12	100.64	100.84
4545	AMEX	ITOT	Tue, Jul 18, 2023	99.76	100.74	99.66	100.57
4544	AMEX	ITOT	Mon, Jul 17, 2023	99.30	100.06	99.30	99.80
4543	AMEX	ITOT	Fri, Jul 14, 2023	99.71	99.83	99.23	99.36
4542	AMEX	ITOT	Thu, Jul 13, 2023	99.18	99.73	99.08	99.59
4541	AMEX	ITOT	Wed, Jul 12, 2023	98.77	99.04	98.49	98.71
4540	AMEX	ITOT	Tue, Jul 11, 2023	97.43	98.07	97.23	97.98
4539	AMEX	ITOT	Mon, Jul 10, 2023	96.73	97.23	96.73	97.19
4538	AMEX	ITOT	Fri, Jul 7, 2023	96.71	97.69	96.66	96.78
4537	AMEX	ITOT	Thu, Jul 6, 2023	96.90	96.97	96.26	96.91
4536	AMEX	ITOT	Wed, Jul 5, 2023	97.56	97.92	97.56	97.76
4535	AMEX	ITOT	Mon, Jul 3, 2023	97.81	98.05	97.69	98.04
4534	AMEX	ITOT	Fri, Jun 30, 2023	97.40	98.04	97.40	97.84
4533	AMEX	ITOT	Thu, Jun 29, 2023	96.32	96.80	96.21	96.78
4532	AMEX	ITOT	Wed, Jun 28, 2023	95.97	96.54	95.87	96.32
4531	AMEX	ITOT	Tue, Jun 27, 2023	95.29	96.38	95.23	96.21
4530	AMEX	ITOT	Mon, Jun 26, 2023	95.32	95.80	95.05	95.07
4529	AMEX	ITOT	Fri, Jun 23, 2023	95.45	95.83	95.25	95.36
4528	AMEX	ITOT	Thu, Jun 22, 2023	95.69	96.22	95.58	96.22
4527	AMEX	ITOT	Wed, Jun 21, 2023	96.26	96.42	95.82	95.95
4526	AMEX	ITOT	Tue, Jun 20, 2023	96.53	96.70	95.98	96.49
4525	AMEX	ITOT	Fri, Jun 16, 2023	97.85	97.88	96.89	96.98
4524	AMEX	ITOT	Thu, Jun 15, 2023	95.98	97.60	95.87	97.33
4523	AMEX	ITOT	Wed, Jun 14, 2023	96.23	96.66	95.39	96.20
4522	AMEX	ITOT	Tue, Jun 13, 2023	95.80	96.31	95.73	96.16
4521	AMEX	ITOT	Mon, Jun 12, 2023	94.80	95.48	94.66	95.43
4520	AMEX	ITOT	Fri, Jun 9, 2023	94.71	95.12	94.39	94.57
4519	AMEX	ITOT	Thu, Jun 8, 2023	93.98	94.66	93.78	94.52
4518	AMEX	ITOT	Wed, Jun 7, 2023	94.39	94.68	93.94	94.05
4517	AMEX	ITOT	Tue, Jun 6, 2023	93.93	94.63	93.88	94.26
4516	AMEX	ITOT	Mon, Jun 5, 2023	94.32	94.63	93.92	94.32
4515	AMEX	ITOT	Fri, Jun 2, 2023	93.47	94.50	93.36	94.32
4514	AMEX	ITOT	Thu, Jun 1, 2023	91.97	93.05	91.64	92.78
4513	AMEX	ITOT	Wed, May 31, 2023	91.97	92.22	91.51	91.88
4512	AMEX	ITOT	Tue, May 30, 2023	92.90	92.99	92.13	92.42
4511	AMEX	ITOT	Fri, May 26, 2023	91.42	92.58	91.39	92.38
4510	AMEX	ITOT	Thu, May 25, 2023	91.31	91.51	90.73	91.17
4509	AMEX	ITOT	Wed, May 24, 2023	90.90	90.96	90.32	90.57
4508	AMEX	ITOT	Tue, May 23, 2023	91.94	92.23	91.21	91.27
4507	AMEX	ITOT	Mon, May 22, 2023	92.13	92.60	91.88	92.26
4506	AMEX	ITOT	Fri, May 19, 2023	92.54	92.61	91.82	92.09
4505	AMEX	ITOT	Thu, May 18, 2023	91.34	92.41	91.24	92.29
4504	AMEX	ITOT	Wed, May 17, 2023	90.70	91.56	90.30	91.40
4503	AMEX	ITOT	Tue, May 16, 2023	90.61	90.80	90.20	90.20
4502	AMEX	ITOT	Mon, May 15, 2023	90.68	91.06	90.32	90.94
4501	AMEX	ITOT	Fri, May 12, 2023	90.89	91.00	89.98	90.50
4500	AMEX	ITOT	Thu, May 11, 2023	90.61	90.79	90.22	90.65
4499	AMEX	ITOT	Wed, May 10, 2023	91.14	91.31	90.05	90.90
4498	AMEX	ITOT	Tue, May 9, 2023	90.44	90.73	90.36	90.49
4497	AMEX	ITOT	Mon, May 8, 2023	90.87	91.00	90.51	90.83
4496	AMEX	ITOT	Fri, May 5, 2023	89.93	91.02	89.92	90.80
4495	AMEX	ITOT	Thu, May 4, 2023	89.45	89.57	88.76	89.09
4494	AMEX	ITOT	Wed, May 3, 2023	90.37	91.02	89.71	89.78
4493	AMEX	ITOT	Tue, May 2, 2023	91.24	91.27	89.61	90.30
4492	AMEX	ITOT	Mon, May 1, 2023	91.39	91.85	91.34	91.44
4491	AMEX	ITOT	Fri, Apr 28, 2023	90.52	91.48	90.51	91.47
4490	AMEX	ITOT	Thu, Apr 27, 2023	89.58	90.78	89.51	90.69
4489	AMEX	ITOT	Wed, Apr 26, 2023	89.66	89.80	88.88	89.03
4488	AMEX	ITOT	Tue, Apr 25, 2023	90.53	90.58	89.39	89.42
4487	AMEX	ITOT	Mon, Apr 24, 2023	90.83	91.11	90.52	90.97
4486	AMEX	ITOT	Fri, Apr 21, 2023	90.95	91.02	90.47	90.93
4485	AMEX	ITOT	Thu, Apr 20, 2023	90.67	91.26	90.51	90.84
4484	AMEX	ITOT	Wed, Apr 19, 2023	90.93	91.57	90.90	91.40
4483	AMEX	ITOT	Tue, Apr 18, 2023	91.59	91.75	91.06	91.37
4482	AMEX	ITOT	Mon, Apr 17, 2023	90.92	91.33	90.69	91.31
4481	AMEX	ITOT	Fri, Apr 14, 2023	91.03	91.58	90.40	90.92
4480	AMEX	ITOT	Thu, Apr 13, 2023	90.33	91.29	90.20	91.21
4479	AMEX	ITOT	Wed, Apr 12, 2023	90.92	91.05	89.91	90.01
4478	AMEX	ITOT	Tue, Apr 11, 2023	90.42	90.78	90.25	90.42
4477	AMEX	ITOT	Mon, Apr 10, 2023	89.58	90.32	89.44	90.31
4476	AMEX	ITOT	Thu, Apr 6, 2023	89.52	90.19	89.35	90.13
4475	AMEX	ITOT	Wed, Apr 5, 2023	89.93	90.09	89.41	89.84
4474	AMEX	ITOT	Tue, Apr 4, 2023	90.98	90.99	89.85	90.15
4473	AMEX	ITOT	Mon, Apr 3, 2023	90.49	90.94	90.20	90.81
4472	AMEX	ITOT	Fri, Mar 31, 2023	89.47	90.59	89.47	90.55
4471	AMEX	ITOT	Thu, Mar 30, 2023	89.37	89.44	88.79	89.20
4470	AMEX	ITOT	Wed, Mar 29, 2023	88.33	88.77	88.10	88.73
4469	AMEX	ITOT	Tue, Mar 28, 2023	87.43	87.66	87.01	87.44
4468	AMEX	ITOT	Mon, Mar 27, 2023	87.94	88.11	87.35	87.60
4467	AMEX	ITOT	Fri, Mar 24, 2023	86.45	87.36	85.91	87.36
4466	AMEX	ITOT	Thu, Mar 23, 2023	87.36	88.27	86.18	86.80
4465	AMEX	ITOT	Wed, Mar 22, 2023	88.66	89.34	87.00	86.66
4464	AMEX	ITOT	Tue, Mar 21, 2023	88.19	88.75	87.94	88.63
4463	AMEX	ITOT	Mon, Mar 20, 2023	86.71	87.55	86.62	87.33
4462	AMEX	ITOT	Fri, Mar 17, 2023	87.49	87.56	86.22	86.58
4461	AMEX	ITOT	Thu, Mar 16, 2023	85.71	87.79	85.55	87.70
4460	AMEX	ITOT	Wed, Mar 15, 2023	85.57	86.23	84.96	86.20
4459	AMEX	ITOT	Tue, Mar 14, 2023	86.73	87.36	85.87	86.89
4458	AMEX	ITOT	Mon, Mar 13, 2023	84.92	86.60	84.35	85.50
4457	AMEX	ITOT	Fri, Mar 10, 2023	87.07	87.42	85.30	85.73
4456	AMEX	ITOT	Thu, Mar 9, 2023	89.09	89.52	87.02	87.22
4455	AMEX	ITOT	Wed, Mar 8, 2023	88.86	89.19	88.47	88.97
4454	AMEX	ITOT	Tue, Mar 7, 2023	90.21	90.27	88.73	88.84
4453	AMEX	ITOT	Mon, Mar 6, 2023	90.49	90.94	90.09	90.21
4452	AMEX	ITOT	Fri, Mar 3, 2023	89.23	90.39	89.15	90.31
4451	AMEX	ITOT	Thu, Mar 2, 2023	87.77	89.10	87.65	88.89
4450	AMEX	ITOT	Wed, Mar 1, 2023	88.43	88.71	87.95	88.27
4449	AMEX	ITOT	Tue, Feb 28, 2023	88.75	89.22	88.54	88.58
4448	AMEX	ITOT	Mon, Feb 27, 2023	89.26	89.64	88.62	88.81
4447	AMEX	ITOT	Fri, Feb 24, 2023	88.42	88.70	87.91	88.53
4446	AMEX	ITOT	Thu, Feb 23, 2023	89.66	89.82	88.46	89.49
4445	AMEX	ITOT	Wed, Feb 22, 2023	89.17	89.57	88.68	88.97
4444	AMEX	ITOT	Tue, Feb 21, 2023	90.06	90.26	89.01	89.07
4443	AMEX	ITOT	Fri, Feb 17, 2023	90.87	91.03	90.29	91.00
4442	AMEX	ITOT	Thu, Feb 16, 2023	91.37	92.29	91.18	91.23
4441	AMEX	ITOT	Wed, Feb 15, 2023	91.58	92.47	91.43	92.47
4440	AMEX	ITOT	Tue, Feb 14, 2023	91.67	92.54	91.05	92.01
4439	AMEX	ITOT	Mon, Feb 13, 2023	91.12	92.02	90.92	91.96
4438	AMEX	ITOT	Fri, Feb 10, 2023	90.49	90.99	90.26	90.92
4437	AMEX	ITOT	Thu, Feb 9, 2023	92.50	92.59	90.50	90.75
4436	AMEX	ITOT	Wed, Feb 8, 2023	92.28	92.58	91.50	91.61
4435	AMEX	ITOT	Tue, Feb 7, 2023	91.42	92.94	90.98	92.69
4434	AMEX	ITOT	Mon, Feb 6, 2023	91.59	91.86	91.16	91.51
4433	AMEX	ITOT	Fri, Feb 3, 2023	92.00	93.23	91.89	92.20
4432	AMEX	ITOT	Thu, Feb 2, 2023	92.72	93.56	92.32	93.15
4431	AMEX	ITOT	Wed, Feb 1, 2023	90.45	92.39	89.87	91.73
4430	AMEX	ITOT	Tue, Jan 31, 2023	89.38	90.70	89.37	90.67
4429	AMEX	ITOT	Mon, Jan 30, 2023	89.78	90.31	89.20	89.25
4428	AMEX	ITOT	Fri, Jan 27, 2023	89.91	90.96	89.91	90.48
4427	AMEX	ITOT	Thu, Jan 26, 2023	89.77	90.16	89.09	90.11
4426	AMEX	ITOT	Wed, Jan 25, 2023	88.23	89.24	87.63	89.15
4425	AMEX	ITOT	Tue, Jan 24, 2023	88.84	89.35	88.60	89.12
4424	AMEX	ITOT	Mon, Jan 23, 2023	88.35	89.67	88.16	89.28
4423	AMEX	ITOT	Fri, Jan 20, 2023	86.84	88.18	86.45	88.13
4422	AMEX	ITOT	Thu, Jan 19, 2023	86.66	87.02	86.16	86.50
4421	AMEX	ITOT	Wed, Jan 18, 2023	88.88	89.17	87.16	87.19
4420	AMEX	ITOT	Tue, Jan 17, 2023	88.69	89.08	88.38	88.55
4419	AMEX	ITOT	Fri, Jan 13, 2023	87.61	88.79	87.50	88.68
4418	AMEX	ITOT	Thu, Jan 12, 2023	88.12	88.58	87.19	88.33
4417	AMEX	ITOT	Wed, Jan 11, 2023	87.06	87.89	87.00	87.86
4416	AMEX	ITOT	Tue, Jan 10, 2023	85.90	86.75	85.72	86.75
4415	AMEX	ITOT	Mon, Jan 9, 2023	86.50	87.30	86.02	86.05
4414	AMEX	ITOT	Fri, Jan 6, 2023	84.80	86.29	84.17	86.04
4413	AMEX	ITOT	Thu, Jan 5, 2023	84.71	84.71	83.99	84.12
4412	AMEX	ITOT	Wed, Jan 4, 2023	84.87	85.57	84.30	85.13
4411	AMEX	ITOT	Tue, Jan 3, 2023	85.30	85.73	83.77	84.42
4410	AMEX	ITOT	Fri, Dec 30, 2022	84.30	84.80	83.91	84.80
4409	AMEX	ITOT	Thu, Dec 29, 2022	84.00	85.18	83.94	84.99
4408	AMEX	ITOT	Wed, Dec 28, 2022	84.42	84.91	83.36	83.44
4407	AMEX	ITOT	Tue, Dec 27, 2022	84.84	84.89	84.11	84.48
4406	AMEX	ITOT	Fri, Dec 23, 2022	84.19	84.86	83.79	84.85
4405	AMEX	ITOT	Thu, Dec 22, 2022	84.85	84.87	83.07	84.36
4404	AMEX	ITOT	Wed, Dec 21, 2022	84.93	85.86	84.81	85.57
4403	AMEX	ITOT	Tue, Dec 20, 2022	83.95	84.68	83.72	84.29
4402	AMEX	ITOT	Mon, Dec 19, 2022	84.91	85.07	83.80	84.18
4401	AMEX	ITOT	Fri, Dec 16, 2022	85.48	85.67	84.45	85.00
4400	AMEX	ITOT	Thu, Dec 15, 2022	87.01	87.22	85.63	85.98
4399	AMEX	ITOT	Wed, Dec 14, 2022	88.63	89.43	87.47	88.20
4398	AMEX	ITOT	Tue, Dec 13, 2022	90.26	90.60	88.06	88.67
4397	AMEX	ITOT	Mon, Dec 12, 2022	87.26	88.39	87.17	87.96
4396	AMEX	ITOT	Fri, Dec 9, 2022	87.54	88.10	87.13	87.17
4395	AMEX	ITOT	Thu, Dec 8, 2022	87.54	88.16	87.21	87.81
4394	AMEX	ITOT	Wed, Dec 7, 2022	87.23	87.72	86.90	87.14
4393	AMEX	ITOT	Tue, Dec 6, 2022	88.53	88.67	86.79	87.30
4392	AMEX	ITOT	Mon, Dec 5, 2022	89.78	89.89	88.31	88.61
4391	AMEX	ITOT	Fri, Dec 2, 2022	89.23	90.63	89.21	90.37
4390	AMEX	ITOT	Thu, Dec 1, 2022	90.74	91.00	89.87	90.48
4389	AMEX	ITOT	Wed, Nov 30, 2022	87.79	90.49	87.33	90.44
4388	AMEX	ITOT	Tue, Nov 29, 2022	87.89	88.20	87.35	87.76
4387	AMEX	ITOT	Mon, Nov 28, 2022	88.61	88.97	87.65	87.83
4386	AMEX	ITOT	Fri, Nov 25, 2022	89.18	89.44	89.10	89.25
4385	AMEX	ITOT	Wed, Nov 23, 2022	88.65	89.42	88.61	89.28
4384	AMEX	ITOT	Tue, Nov 22, 2022	87.96	88.77	87.63	88.71
4383	AMEX	ITOT	Mon, Nov 21, 2022	87.62	87.82	87.14	87.55
4382	AMEX	ITOT	Fri, Nov 18, 2022	88.29	88.38	87.27	87.93
4381	AMEX	ITOT	Thu, Nov 17, 2022	86.70	87.71	86.62	87.52
4380	AMEX	ITOT	Wed, Nov 16, 2022	88.32	88.49	87.78	87.91
4379	AMEX	ITOT	Tue, Nov 15, 2022	89.34	89.57	87.93	88.78
4378	AMEX	ITOT	Mon, Nov 14, 2022	88.26	89.06	87.86	87.87
4377	AMEX	ITOT	Fri, Nov 11, 2022	87.94	88.95	87.67	88.75
4376	AMEX	ITOT	Thu, Nov 10, 2022	86.09	87.87	85.81	87.81
4375	AMEX	ITOT	Wed, Nov 9, 2022	84.32	84.64	82.94	83.07
4374	AMEX	ITOT	Tue, Nov 8, 2022	84.71	85.64	83.93	84.88
4373	AMEX	ITOT	Mon, Nov 7, 2022	84.04	84.60	83.49	84.46
4372	AMEX	ITOT	Fri, Nov 4, 2022	83.99	84.30	82.29	83.70
4371	AMEX	ITOT	Thu, Nov 3, 2022	82.62	83.32	82.03	82.65
4370	AMEX	ITOT	Wed, Nov 2, 2022	85.54	86.50	83.41	83.41
4369	AMEX	ITOT	Tue, Nov 1, 2022	86.82	86.95	85.40	85.66
4368	AMEX	ITOT	Mon, Oct 31, 2022	85.99	86.45	85.74	85.94
4367	AMEX	ITOT	Fri, Oct 28, 2022	84.47	86.62	84.47	86.53
4366	AMEX	ITOT	Thu, Oct 27, 2022	85.23	85.70	84.45	84.59
4365	AMEX	ITOT	Wed, Oct 26, 2022	84.72	86.22	84.72	84.90
4364	AMEX	ITOT	Tue, Oct 25, 2022	84.03	85.58	84.03	85.49
4363	AMEX	ITOT	Mon, Oct 24, 2022	83.46	84.22	82.70	83.94
4362	AMEX	ITOT	Fri, Oct 21, 2022	81.08	83.18	80.79	83.08
4361	AMEX	ITOT	Thu, Oct 20, 2022	81.76	82.84	80.98	81.19
4360	AMEX	ITOT	Wed, Oct 19, 2022	82.05	82.69	81.22	81.86
4359	AMEX	ITOT	Tue, Oct 18, 2022	83.35	83.63	81.83	82.59
4358	AMEX	ITOT	Mon, Oct 17, 2022	80.92	81.87	80.92	81.64
4357	AMEX	ITOT	Fri, Oct 14, 2022	82.06	82.41	79.34	79.46
4356	AMEX	ITOT	Thu, Oct 13, 2022	77.85	81.76	77.44	81.40
4355	AMEX	ITOT	Wed, Oct 12, 2022	79.79	80.06	79.28	79.44
4354	AMEX	ITOT	Tue, Oct 11, 2022	79.80	80.83	79.09	79.63
4353	AMEX	ITOT	Mon, Oct 10, 2022	81.04	81.11	79.61	80.17
4352	AMEX	ITOT	Fri, Oct 7, 2022	82.24	82.25	80.40	80.81
4351	AMEX	ITOT	Thu, Oct 6, 2022	83.65	84.40	83.07	83.21
4350	AMEX	ITOT	Wed, Oct 5, 2022	83.19	84.49	82.57	83.96
4349	AMEX	ITOT	Tue, Oct 4, 2022	82.84	84.22	82.84	84.21
4348	AMEX	ITOT	Mon, Oct 3, 2022	80.37	81.98	79.86	81.54
4347	AMEX	ITOT	Fri, Sep 30, 2022	80.41	81.39	79.43	79.54
4346	AMEX	ITOT	Thu, Sep 29, 2022	81.46	81.60	79.88	80.61
4345	AMEX	ITOT	Wed, Sep 28, 2022	80.89	82.72	80.51	82.29
4344	AMEX	ITOT	Tue, Sep 27, 2022	81.65	82.15	80.04	80.63
4343	AMEX	ITOT	Mon, Sep 26, 2022	81.22	82.17	80.47	80.69
4342	AMEX	ITOT	Fri, Sep 23, 2022	82.57	82.73	80.99	81.60
4341	AMEX	ITOT	Thu, Sep 22, 2022	84.31	84.45	83.35	83.50
4340	AMEX	ITOT	Wed, Sep 21, 2022	86.30	87.10	84.43	84.46
4339	AMEX	ITOT	Tue, Sep 20, 2022	86.15	86.36	85.30	85.90
4338	AMEX	ITOT	Mon, Sep 19, 2022	85.48	86.95	85.46	86.95
4337	AMEX	ITOT	Fri, Sep 16, 2022	86.21	86.40	85.51	86.30
4336	AMEX	ITOT	Thu, Sep 15, 2022	87.63	88.41	86.79	87.07
4335	AMEX	ITOT	Wed, Sep 14, 2022	88.01	88.34	87.26	88.06
4334	AMEX	ITOT	Tue, Sep 13, 2022	89.57	89.82	87.45	87.72
4333	AMEX	ITOT	Mon, Sep 12, 2022	91.19	91.80	91.07	91.66
4332	AMEX	ITOT	Fri, Sep 9, 2022	89.80	90.84	89.72	90.63
4331	AMEX	ITOT	Thu, Sep 8, 2022	87.97	89.25	87.70	89.17
4330	AMEX	ITOT	Wed, Sep 7, 2022	86.79	88.71	86.78	88.52
4329	AMEX	ITOT	Tue, Sep 6, 2022	87.55	87.70	86.38	86.91
4328	AMEX	ITOT	Fri, Sep 2, 2022	89.00	89.33	86.88	87.27
4327	AMEX	ITOT	Thu, Sep 1, 2022	87.58	88.23	86.75	88.17
4326	AMEX	ITOT	Wed, Aug 31, 2022	89.16	89.42	88.05	88.05
4325	AMEX	ITOT	Tue, Aug 30, 2022	90.08	90.15	88.26	88.76
4324	AMEX	ITOT	Mon, Aug 29, 2022	89.76	90.48	89.47	89.76
4323	AMEX	ITOT	Fri, Aug 26, 2022	93.48	93.58	90.36	90.36
4322	AMEX	ITOT	Thu, Aug 25, 2022	92.60	93.54	92.37	93.51
4321	AMEX	ITOT	Wed, Aug 24, 2022	91.72	92.51	91.61	92.15
4320	AMEX	ITOT	Tue, Aug 23, 2022	92.02	92.55	91.69	91.80
4319	AMEX	ITOT	Mon, Aug 22, 2022	92.81	92.83	91.77	91.99
4318	AMEX	ITOT	Fri, Aug 19, 2022	94.68	94.80	93.74	93.98
4317	AMEX	ITOT	Thu, Aug 18, 2022	95.14	95.52	94.82	95.33
4316	AMEX	ITOT	Wed, Aug 17, 2022	95.04	95.71	94.59	95.06
4315	AMEX	ITOT	Tue, Aug 16, 2022	95.46	96.36	95.21	95.90
4314	AMEX	ITOT	Mon, Aug 15, 2022	94.78	95.85	94.64	95.71
4313	AMEX	ITOT	Fri, Aug 12, 2022	94.26	95.39	94.01	95.34
4312	AMEX	ITOT	Thu, Aug 11, 2022	94.42	94.95	93.59	93.74
4311	AMEX	ITOT	Wed, Aug 10, 2022	93.21	93.79	92.96	93.72
4310	AMEX	ITOT	Tue, Aug 9, 2022	92.00	92.06	91.36	91.63
4309	AMEX	ITOT	Mon, Aug 8, 2022	92.51	93.21	91.94	92.17
4308	AMEX	ITOT	Fri, Aug 5, 2022	91.23	92.29	91.12	92.14
4307	AMEX	ITOT	Thu, Aug 4, 2022	92.27	92.38	91.81	92.17
4306	AMEX	ITOT	Wed, Aug 3, 2022	91.39	92.51	91.31	92.23
4305	AMEX	ITOT	Tue, Aug 2, 2022	90.95	91.89	90.49	90.80
4304	AMEX	ITOT	Mon, Aug 1, 2022	91.00	91.89	90.70	91.30
4303	AMEX	ITOT	Fri, Jul 29, 2022	90.55	91.77	90.38	91.53
4302	AMEX	ITOT	Thu, Jul 28, 2022	89.27	90.41	88.49	90.31
4301	AMEX	ITOT	Wed, Jul 27, 2022	87.68	89.54	87.59	89.16
4300	AMEX	ITOT	Tue, Jul 26, 2022	87.60	87.60	86.67	86.86
4299	AMEX	ITOT	Mon, Jul 25, 2022	88.03	88.15	87.45	87.97
4298	AMEX	ITOT	Fri, Jul 22, 2022	88.78	89.10	87.32	87.83
4297	AMEX	ITOT	Thu, Jul 21, 2022	87.75	88.80	87.16	88.80
4296	AMEX	ITOT	Wed, Jul 20, 2022	87.21	88.19	87.00	87.95
4295	AMEX	ITOT	Tue, Jul 19, 2022	85.78	87.30	85.66	87.21
4294	AMEX	ITOT	Mon, Jul 18, 2022	86.23	86.45	84.54	84.82
4293	AMEX	ITOT	Fri, Jul 15, 2022	84.85	85.46	84.32	85.43
4292	AMEX	ITOT	Thu, Jul 14, 2022	83.09	83.95	82.37	83.82
4291	AMEX	ITOT	Wed, Jul 13, 2022	83.35	84.80	83.18	84.19
4290	AMEX	ITOT	Tue, Jul 12, 2022	85.23	85.71	84.15	84.55
4289	AMEX	ITOT	Mon, Jul 11, 2022	85.81	85.98	85.12	85.28
4288	AMEX	ITOT	Fri, Jul 8, 2022	86.01	86.85	85.65	86.37
4287	AMEX	ITOT	Thu, Jul 7, 2022	85.52	86.63	85.52	86.45
4286	AMEX	ITOT	Wed, Jul 6, 2022	84.91	85.61	84.25	85.03
4285	AMEX	ITOT	Tue, Jul 5, 2022	83.48	84.93	82.75	84.89
4284	AMEX	ITOT	Fri, Jul 1, 2022	83.60	84.73	82.96	84.63
4283	AMEX	ITOT	Thu, Jun 30, 2022	83.47	84.50	82.63	83.78
4282	AMEX	ITOT	Wed, Jun 29, 2022	84.69	84.88	84.00	84.47
4281	AMEX	ITOT	Tue, Jun 28, 2022	86.72	87.36	84.62	84.63
4280	AMEX	ITOT	Mon, Jun 27, 2022	86.86	86.98	86.10	86.39
4279	AMEX	ITOT	Fri, Jun 24, 2022	84.74	86.65	84.69	86.62
4278	AMEX	ITOT	Thu, Jun 23, 2022	83.60	84.16	82.77	84.01
4277	AMEX	ITOT	Wed, Jun 22, 2022	82.15	84.00	82.13	83.18
4276	AMEX	ITOT	Tue, Jun 21, 2022	82.49	83.60	82.49	83.24
4275	AMEX	ITOT	Fri, Jun 17, 2022	81.11	82.01	80.42	81.30
4274	AMEX	ITOT	Thu, Jun 16, 2022	82.00	82.13	80.39	80.96
4273	AMEX	ITOT	Wed, Jun 15, 2022	83.44	84.98	82.38	83.91
4272	AMEX	ITOT	Tue, Jun 14, 2022	83.36	83.63	81.98	82.69
4271	AMEX	ITOT	Mon, Jun 13, 2022	84.17	84.55	82.60	82.96
4270	AMEX	ITOT	Fri, Jun 10, 2022	87.66	87.75	86.42	86.47
4269	AMEX	ITOT	Thu, Jun 9, 2022	90.90	91.28	89.10	89.10
4268	AMEX	ITOT	Wed, Jun 8, 2022	92.14	92.59	91.36	91.28
4267	AMEX	ITOT	Tue, Jun 7, 2022	90.87	92.67	90.70	92.56
4266	AMEX	ITOT	Mon, Jun 6, 2022	92.35	92.65	91.36	91.61
4265	AMEX	ITOT	Fri, Jun 3, 2022	91.70	92.09	91.09	91.32
4264	AMEX	ITOT	Thu, Jun 2, 2022	90.89	92.83	90.54	92.83
4263	AMEX	ITOT	Wed, Jun 1, 2022	92.17	92.44	90.28	90.97
4262	AMEX	ITOT	Tue, May 31, 2022	91.88	92.44	91.05	91.64
4261	AMEX	ITOT	Fri, May 27, 2022	90.52	92.33	90.52	92.33
4260	AMEX	ITOT	Thu, May 26, 2022	88.49	90.44	88.49	90.05
4259	AMEX	ITOT	Wed, May 25, 2022	86.93	88.67	86.86	88.21
4258	AMEX	ITOT	Tue, May 24, 2022	87.21	87.54	85.80	87.34
4257	AMEX	ITOT	Mon, May 23, 2022	87.33	88.35	86.71	88.13
4256	AMEX	ITOT	Fri, May 20, 2022	87.55	87.60	84.59	86.67
4255	AMEX	ITOT	Thu, May 19, 2022	86.28	87.66	86.05	86.66
4254	AMEX	ITOT	Wed, May 18, 2022	89.57	89.67	86.72	86.99
4253	AMEX	ITOT	Tue, May 17, 2022	90.11	90.61	89.23	90.61
4252	AMEX	ITOT	Mon, May 16, 2022	88.79	89.55	88.25	88.67
4251	AMEX	ITOT	Fri, May 13, 2022	87.93	89.50	87.76	89.11
4250	AMEX	ITOT	Thu, May 12, 2022	86.03	87.66	85.25	86.81
4249	AMEX	ITOT	Wed, May 11, 2022	88.09	89.45	86.58	86.71
4248	AMEX	ITOT	Tue, May 10, 2022	89.55	89.90	87.22	88.31
4247	AMEX	ITOT	Mon, May 9, 2022	90.00	90.17	87.78	88.14
4246	AMEX	ITOT	Fri, May 6, 2022	91.55	92.19	90.08	91.34
4245	AMEX	ITOT	Thu, May 5, 2022	94.62	94.74	91.10	92.08
4244	AMEX	ITOT	Wed, May 4, 2022	93.07	95.75	92.12	95.62
4243	AMEX	ITOT	Tue, May 3, 2022	92.46	93.39	92.19	92.84
4242	AMEX	ITOT	Mon, May 2, 2022	91.70	92.73	90.32	92.45
4241	AMEX	ITOT	Fri, Apr 29, 2022	94.42	95.01	91.67	91.83
4240	AMEX	ITOT	Thu, Apr 28, 2022	94.10	95.67	92.89	95.20
4239	AMEX	ITOT	Wed, Apr 27, 2022	92.97	94.18	92.48	92.97
4238	AMEX	ITOT	Tue, Apr 26, 2022	95.01	95.07	92.79	92.81
4237	AMEX	ITOT	Mon, Apr 25, 2022	94.48	95.65	93.46	95.59
4236	AMEX	ITOT	Fri, Apr 22, 2022	97.46	97.47	94.90	95.00
4235	AMEX	ITOT	Thu, Apr 21, 2022	100.16	100.50	97.42	97.63
4234	AMEX	ITOT	Wed, Apr 20, 2022	99.82	100.00	99.09	99.30
4233	AMEX	ITOT	Tue, Apr 19, 2022	97.67	99.59	97.67	99.40
4232	AMEX	ITOT	Mon, Apr 18, 2022	97.59	98.13	97.20	97.68
4231	AMEX	ITOT	Thu, Apr 14, 2022	99.11	99.42	97.81	97.83
4230	AMEX	ITOT	Wed, Apr 13, 2022	97.80	99.21	97.77	99.04
4229	AMEX	ITOT	Tue, Apr 12, 2022	98.89	99.49	97.41	97.79
4228	AMEX	ITOT	Mon, Apr 11, 2022	98.89	99.12	97.98	98.08
4227	AMEX	ITOT	Fri, Apr 8, 2022	99.83	100.34	99.25	99.60
4226	AMEX	ITOT	Thu, Apr 7, 2022	99.39	100.38	98.73	99.91
4225	AMEX	ITOT	Wed, Apr 6, 2022	99.81	100.13	98.89	99.56
4224	AMEX	ITOT	Tue, Apr 5, 2022	101.94	102.35	100.45	100.73
4223	AMEX	ITOT	Mon, Apr 4, 2022	101.53	102.19	101.29	102.19
4222	AMEX	ITOT	Fri, Apr 1, 2022	101.32	101.44	100.50	101.37
4221	AMEX	ITOT	Thu, Mar 31, 2022	102.27	102.58	100.88	100.94
4220	AMEX	ITOT	Wed, Mar 30, 2022	103.05	103.23	102.01	102.47
4219	AMEX	ITOT	Tue, Mar 29, 2022	102.63	103.48	102.24	103.31
4218	AMEX	ITOT	Mon, Mar 28, 2022	101.03	101.83	100.46	101.78
4217	AMEX	ITOT	Fri, Mar 25, 2022	100.89	101.21	100.18	101.14
4216	AMEX	ITOT	Thu, Mar 24, 2022	99.75	100.76	99.50	100.72
4215	AMEX	ITOT	Wed, Mar 23, 2022	100.37	100.77	99.60	99.28
4214	AMEX	ITOT	Tue, Mar 22, 2022	100.04	101.19	99.94	100.95
4213	AMEX	ITOT	Mon, Mar 21, 2022	99.93	100.34	98.94	99.72
4212	AMEX	ITOT	Fri, Mar 18, 2022	98.40	99.98	98.24	99.92
4211	AMEX	ITOT	Thu, Mar 17, 2022	97.03	98.70	96.90	98.69
4210	AMEX	ITOT	Wed, Mar 16, 2022	95.96	97.41	94.89	97.41
4209	AMEX	ITOT	Tue, Mar 15, 2022	93.61	95.19	93.38	95.02
4208	AMEX	ITOT	Mon, Mar 14, 2022	94.02	94.81	92.80	93.09
4207	AMEX	ITOT	Fri, Mar 11, 2022	95.80	96.08	93.89	93.99
4206	AMEX	ITOT	Thu, Mar 10, 2022	94.67	95.49	94.14	95.32
4205	AMEX	ITOT	Wed, Mar 9, 2022	95.04	96.18	94.70	95.73
4204	AMEX	ITOT	Tue, Mar 8, 2022	93.72	95.55	92.80	93.18
4203	AMEX	ITOT	Mon, Mar 7, 2022	96.50	96.61	93.66	93.70
4202	AMEX	ITOT	Fri, Mar 4, 2022	96.85	96.91	95.70	96.61
4201	AMEX	ITOT	Thu, Mar 3, 2022	98.83	98.94	97.19	97.58
4200	AMEX	ITOT	Wed, Mar 2, 2022	97.08	98.71	96.87	98.32
4199	AMEX	ITOT	Tue, Mar 1, 2022	97.81	98.22	95.91	96.54
4198	AMEX	ITOT	Mon, Feb 28, 2022	97.05	98.48	96.78	98.08
4197	AMEX	ITOT	Fri, Feb 25, 2022	96.28	98.21	95.86	98.21
4196	AMEX	ITOT	Thu, Feb 24, 2022	91.81	96.17	91.75	96.08
4195	AMEX	ITOT	Wed, Feb 23, 2022	96.90	97.00	94.27	94.39
4194	AMEX	ITOT	Tue, Feb 22, 2022	96.70	97.59	95.36	96.20
4193	AMEX	ITOT	Fri, Feb 18, 2022	98.08	98.43	96.77	97.28
4192	AMEX	ITOT	Thu, Feb 17, 2022	99.56	99.63	97.88	98.04
4191	AMEX	ITOT	Wed, Feb 16, 2022	99.77	100.60	99.25	100.29
4190	AMEX	ITOT	Tue, Feb 15, 2022	99.49	100.28	99.49	100.23
4189	AMEX	ITOT	Mon, Feb 14, 2022	98.73	99.09	97.65	98.47
4188	AMEX	ITOT	Fri, Feb 11, 2022	100.78	101.31	98.43	98.81
4187	AMEX	ITOT	Thu, Feb 10, 2022	101.22	102.77	100.25	100.76
4186	AMEX	ITOT	Wed, Feb 9, 2022	101.82	102.54	101.82	102.46
4185	AMEX	ITOT	Tue, Feb 8, 2022	99.79	101.10	99.53	100.89
4184	AMEX	ITOT	Mon, Feb 7, 2022	100.36	100.79	99.68	99.96
4183	AMEX	ITOT	Fri, Feb 4, 2022	99.58	101.05	98.99	100.21
4182	AMEX	ITOT	Thu, Feb 3, 2022	100.49	101.04	99.35	99.52
4181	AMEX	ITOT	Wed, Feb 2, 2022	101.92	102.14	101.06	101.99
4180	AMEX	ITOT	Tue, Feb 1, 2022	100.85	101.48	99.80	101.39
4179	AMEX	ITOT	Mon, Jan 31, 2022	98.39	100.64	98.10	100.64
4178	AMEX	ITOT	Fri, Jan 28, 2022	96.35	98.47	95.26	98.47
4177	AMEX	ITOT	Thu, Jan 27, 2022	97.84	98.59	95.70	96.12
4176	AMEX	ITOT	Wed, Jan 26, 2022	98.65	99.33	95.76	96.76
4175	AMEX	ITOT	Tue, Jan 25, 2022	97.01	98.41	95.59	97.17
4174	AMEX	ITOT	Mon, Jan 24, 2022	96.41	98.62	94.00	98.53
4173	AMEX	ITOT	Fri, Jan 21, 2022	99.56	100.19	97.88	97.91
4172	AMEX	ITOT	Thu, Jan 20, 2022	101.56	102.77	99.77	99.93
4171	AMEX	ITOT	Wed, Jan 19, 2022	102.55	102.89	101.01	101.09
4170	AMEX	ITOT	Tue, Jan 18, 2022	103.10	103.24	101.90	102.17
4169	AMEX	ITOT	Fri, Jan 14, 2022	103.41	104.24	102.98	104.20
4168	AMEX	ITOT	Thu, Jan 13, 2022	105.96	106.13	103.94	104.16
4167	AMEX	ITOT	Wed, Jan 12, 2022	105.99	106.29	105.18	105.67
4166	AMEX	ITOT	Tue, Jan 11, 2022	104.50	105.55	103.77	105.55
4165	AMEX	ITOT	Mon, Jan 10, 2022	103.93	104.52	102.39	104.49
4164	AMEX	ITOT	Fri, Jan 7, 2022	105.12	105.52	104.30	104.65
4163	AMEX	ITOT	Thu, Jan 6, 2022	105.10	105.84	104.41	105.16
4162	AMEX	ITOT	Wed, Jan 5, 2022	107.40	107.55	105.12	105.16
4161	AMEX	ITOT	Tue, Jan 4, 2022	107.95	108.15	106.97	107.45
4160	AMEX	ITOT	Mon, Jan 3, 2022	107.43	107.67	106.74	107.63
4159	AMEX	ITOT	Fri, Dec 31, 2021	107.29	107.54	106.98	106.98
4158	AMEX	ITOT	Thu, Dec 30, 2021	107.55	107.99	107.25	107.29
4157	AMEX	ITOT	Wed, Dec 29, 2021	107.49	107.76	107.13	107.51
4156	AMEX	ITOT	Tue, Dec 28, 2021	107.74	108.02	107.27	107.41
4155	AMEX	ITOT	Mon, Dec 27, 2021	106.53	107.64	106.51	107.61
4154	AMEX	ITOT	Thu, Dec 23, 2021	105.86	106.59	105.68	106.27
4153	AMEX	ITOT	Wed, Dec 22, 2021	104.49	105.59	104.45	105.58
4152	AMEX	ITOT	Tue, Dec 21, 2021	103.42	104.60	102.99	104.59
4151	AMEX	ITOT	Mon, Dec 20, 2021	102.45	102.66	101.60	102.53
4150	AMEX	ITOT	Fri, Dec 17, 2021	103.85	104.71	103.05	103.77
4149	AMEX	ITOT	Thu, Dec 16, 2021	106.12	106.20	104.07	104.42
4148	AMEX	ITOT	Wed, Dec 15, 2021	104.02	105.67	103.28	105.63
4147	AMEX	ITOT	Tue, Dec 14, 2021	103.99	104.57	103.34	104.07
4146	AMEX	ITOT	Mon, Dec 13, 2021	105.67	105.73	104.70	104.74
4145	AMEX	ITOT	Fri, Dec 10, 2021	106.00	106.27	105.27	105.72
4144	AMEX	ITOT	Thu, Dec 9, 2021	106.11	106.27	105.36	105.36
4143	AMEX	ITOT	Wed, Dec 8, 2021	106.16	106.52	105.75	106.38
4142	AMEX	ITOT	Tue, Dec 7, 2021	105.11	106.21	105.00	105.97
4141	AMEX	ITOT	Mon, Dec 6, 2021	102.94	104.21	102.32	103.76
4140	AMEX	ITOT	Fri, Dec 3, 2021	103.93	104.24	101.48	102.51
4139	AMEX	ITOT	Thu, Dec 2, 2021	102.07	103.99	101.95	103.64
4138	AMEX	ITOT	Wed, Dec 1, 2021	104.80	105.39	101.87	101.93
4137	AMEX	ITOT	Tue, Nov 30, 2021	105.02	105.32	103.28	103.43
4136	AMEX	ITOT	Mon, Nov 29, 2021	105.58	106.01	104.81	105.54
4135	AMEX	ITOT	Fri, Nov 26, 2021	105.11	105.49	104.06	104.37
4134	AMEX	ITOT	Wed, Nov 24, 2021	106.09	106.85	105.73	106.78
4133	AMEX	ITOT	Tue, Nov 23, 2021	106.39	106.83	105.56	106.54
4132	AMEX	ITOT	Mon, Nov 22, 2021	107.47	107.92	106.44	106.44
4131	AMEX	ITOT	Fri, Nov 19, 2021	107.24	107.51	106.93	106.97
4130	AMEX	ITOT	Thu, Nov 18, 2021	107.37	107.41	106.56	107.31
4129	AMEX	ITOT	Wed, Nov 17, 2021	107.52	107.52	106.96	107.12
4128	AMEX	ITOT	Tue, Nov 16, 2021	107.10	107.80	107.02	107.57
4127	AMEX	ITOT	Mon, Nov 15, 2021	107.43	107.45	106.81	107.06
4126	AMEX	ITOT	Fri, Nov 12, 2021	106.66	107.23	106.42	107.12
4125	AMEX	ITOT	Thu, Nov 11, 2021	106.64	106.64	106.31	106.35
4124	AMEX	ITOT	Wed, Nov 10, 2021	106.79	107.19	105.77	106.20
4123	AMEX	ITOT	Tue, Nov 9, 2021	107.64	107.75	106.84	107.20
4122	AMEX	ITOT	Mon, Nov 8, 2021	107.77	107.96	107.43	107.58
4121	AMEX	ITOT	Fri, Nov 5, 2021	107.50	107.91	106.97	107.35
4120	AMEX	ITOT	Thu, Nov 4, 2021	106.79	107.15	106.58	106.95
4119	AMEX	ITOT	Wed, Nov 3, 2021	105.71	106.67	105.59	106.59
4118	AMEX	ITOT	Tue, Nov 2, 2021	105.56	105.86	105.42	105.78
4117	AMEX	ITOT	Mon, Nov 1, 2021	105.32	105.51	104.90	105.47
4116	AMEX	ITOT	Fri, Oct 29, 2021	104.26	105.07	104.25	104.94
4115	AMEX	ITOT	Thu, Oct 28, 2021	104.06	104.83	103.96	104.83
4114	AMEX	ITOT	Wed, Oct 27, 2021	104.49	104.62	103.65	103.65
4113	AMEX	ITOT	Tue, Oct 26, 2021	104.86	105.10	104.32	104.43
4112	AMEX	ITOT	Mon, Oct 25, 2021	104.14	104.55	103.70	104.40
4111	AMEX	ITOT	Fri, Oct 22, 2021	103.91	104.24	103.36	103.82
4110	AMEX	ITOT	Thu, Oct 21, 2021	103.62	104.10	103.45	104.03
4109	AMEX	ITOT	Wed, Oct 20, 2021	103.35	103.82	103.35	103.71
4108	AMEX	ITOT	Tue, Oct 19, 2021	103.00	103.35	102.82	103.28
4107	AMEX	ITOT	Mon, Oct 18, 2021	101.88	102.64	101.68	102.59
4106	AMEX	ITOT	Fri, Oct 15, 2021	102.17	102.42	102.02	102.19
4105	AMEX	ITOT	Thu, Oct 14, 2021	100.89	101.66	100.78	101.62
4104	AMEX	ITOT	Wed, Oct 13, 2021	99.78	100.13	99.09	99.94
4103	AMEX	ITOT	Tue, Oct 12, 2021	99.82	100.00	99.31	99.47
4102	AMEX	ITOT	Mon, Oct 11, 2021	100.17	100.83	99.55	99.57
4101	AMEX	ITOT	Fri, Oct 8, 2021	100.75	100.84	100.14	100.22
4100	AMEX	ITOT	Thu, Oct 7, 2021	100.36	101.18	100.34	100.49
4099	AMEX	ITOT	Wed, Oct 6, 2021	98.32	99.61	97.91	99.52
4098	AMEX	ITOT	Tue, Oct 5, 2021	98.54	99.70	98.37	99.16
4097	AMEX	ITOT	Mon, Oct 4, 2021	99.26	99.46	97.72	98.24
4096	AMEX	ITOT	Fri, Oct 1, 2021	98.86	99.99	97.95	99.64
4095	AMEX	ITOT	Thu, Sep 30, 2021	99.88	100.03	98.35	98.38
4094	AMEX	ITOT	Wed, Sep 29, 2021	99.82	100.14	99.37	99.48
4093	AMEX	ITOT	Tue, Sep 28, 2021	100.87	100.95	99.29	99.36
4092	AMEX	ITOT	Mon, Sep 27, 2021	101.47	101.86	101.27	101.52
4091	AMEX	ITOT	Fri, Sep 24, 2021	101.24	101.91	101.18	101.69
4090	AMEX	ITOT	Thu, Sep 23, 2021	101.28	102.39	101.16	101.66
4089	AMEX	ITOT	Wed, Sep 22, 2021	100.33	101.28	100.12	100.78
4088	AMEX	ITOT	Tue, Sep 21, 2021	100.38	100.64	99.51	99.77
4087	AMEX	ITOT	Mon, Sep 20, 2021	99.97	100.31	98.53	99.79
4086	AMEX	ITOT	Fri, Sep 17, 2021	102.25	102.35	101.37	101.57
4085	AMEX	ITOT	Thu, Sep 16, 2021	102.40	102.65	101.67	102.37
4084	AMEX	ITOT	Wed, Sep 15, 2021	101.73	102.58	101.42	102.49
4083	AMEX	ITOT	Tue, Sep 14, 2021	102.51	102.76	101.38	101.55
4082	AMEX	ITOT	Mon, Sep 13, 2021	102.70	102.82	101.69	102.23
4081	AMEX	ITOT	Fri, Sep 10, 2021	103.30	103.37	101.95	102.00
4080	AMEX	ITOT	Thu, Sep 9, 2021	103.07	103.60	102.76	102.82
4079	AMEX	ITOT	Wed, Sep 8, 2021	103.32	103.44	102.70	103.19
4078	AMEX	ITOT	Tue, Sep 7, 2021	103.90	103.92	103.34	103.41
4077	AMEX	ITOT	Fri, Sep 3, 2021	103.72	104.00	103.62	103.90
4076	AMEX	ITOT	Thu, Sep 2, 2021	103.92	104.07	103.64	103.96
4075	AMEX	ITOT	Wed, Sep 1, 2021	103.64	103.88	103.46	103.60
4074	AMEX	ITOT	Tue, Aug 31, 2021	103.62	103.68	103.26	103.41
4073	AMEX	ITOT	Mon, Aug 30, 2021	103.47	103.81	103.29	103.61
4072	AMEX	ITOT	Fri, Aug 27, 2021	102.41	103.35	102.41	103.26
4071	AMEX	ITOT	Thu, Aug 26, 2021	102.71	102.81	102.11	102.18
4070	AMEX	ITOT	Wed, Aug 25, 2021	102.62	102.94	102.46	102.82
4069	AMEX	ITOT	Tue, Aug 24, 2021	102.41	102.64	102.32	102.48
4068	AMEX	ITOT	Mon, Aug 23, 2021	101.66	102.37	101.64	102.20
4067	AMEX	ITOT	Fri, Aug 20, 2021	100.47	101.24	100.24	101.18
4066	AMEX	ITOT	Thu, Aug 19, 2021	99.61	100.62	99.51	100.30
4065	AMEX	ITOT	Wed, Aug 18, 2021	101.10	101.49	100.27	100.35
4064	AMEX	ITOT	Tue, Aug 17, 2021	101.51	101.61	100.60	101.35
4063	AMEX	ITOT	Mon, Aug 16, 2021	101.74	102.15	101.26	102.15
4062	AMEX	ITOT	Fri, Aug 13, 2021	102.15	102.15	101.90	102.03
4061	AMEX	ITOT	Thu, Aug 12, 2021	101.74	102.01	101.48	101.98
4060	AMEX	ITOT	Wed, Aug 11, 2021	101.67	101.80	101.33	101.68
4059	AMEX	ITOT	Tue, Aug 10, 2021	101.52	101.70	101.37	101.42
4058	AMEX	ITOT	Mon, Aug 9, 2021	101.51	101.60	101.17	101.39
4057	AMEX	ITOT	Fri, Aug 6, 2021	101.55	101.73	101.34	101.48
4056	AMEX	ITOT	Thu, Aug 5, 2021	100.94	101.39	100.81	101.36
4055	AMEX	ITOT	Wed, Aug 4, 2021	100.80	101.00	100.59	100.61
4054	AMEX	ITOT	Tue, Aug 3, 2021	100.67	101.15	99.94	101.15
4053	AMEX	ITOT	Mon, Aug 2, 2021	101.08	101.20	100.35	100.43
4052	AMEX	ITOT	Fri, Jul 30, 2021	100.52	101.09	100.44	100.56
4051	AMEX	ITOT	Thu, Jul 29, 2021	100.94	101.47	100.94	101.10
4050	AMEX	ITOT	Wed, Jul 28, 2021	100.67	101.07	100.40	100.68
4049	AMEX	ITOT	Tue, Jul 27, 2021	100.84	100.97	99.79	100.50
4048	AMEX	ITOT	Mon, Jul 26, 2021	100.80	101.08	100.68	101.04
4047	AMEX	ITOT	Fri, Jul 23, 2021	100.34	100.94	100.18	100.84
4046	AMEX	ITOT	Thu, Jul 22, 2021	99.80	99.97	99.45	99.84
4045	AMEX	ITOT	Wed, Jul 21, 2021	99.17	99.83	99.15	99.82
4044	AMEX	ITOT	Tue, Jul 20, 2021	97.36	99.24	97.31	98.86
4043	AMEX	ITOT	Mon, Jul 19, 2021	97.47	97.56	96.63	97.33
4042	AMEX	ITOT	Fri, Jul 16, 2021	99.86	99.87	98.56	98.64
4041	AMEX	ITOT	Thu, Jul 15, 2021	99.53	99.69	98.88	99.46
4040	AMEX	ITOT	Wed, Jul 14, 2021	100.28	100.46	99.57	99.80
4039	AMEX	ITOT	Tue, Jul 13, 2021	100.25	100.48	99.84	99.88
4038	AMEX	ITOT	Mon, Jul 12, 2021	100.21	100.49	100.02	100.45
4037	AMEX	ITOT	Fri, Jul 9, 2021	99.39	100.22	99.37	100.15
4036	AMEX	ITOT	Thu, Jul 8, 2021	98.35	99.24	98.08	98.96
4035	AMEX	ITOT	Wed, Jul 7, 2021	99.86	99.97	99.16	99.85
4034	AMEX	ITOT	Tue, Jul 6, 2021	100.00	100.06	98.99	99.63
4033	AMEX	ITOT	Fri, Jul 2, 2021	99.66	100.00	99.52	99.90
4032	AMEX	ITOT	Thu, Jul 1, 2021	99.06	99.40	98.97	99.38
4031	AMEX	ITOT	Wed, Jun 30, 2021	98.75	98.98	98.68	98.76
4030	AMEX	ITOT	Tue, Jun 29, 2021	98.96	99.07	98.69	98.86
4029	AMEX	ITOT	Mon, Jun 28, 2021	98.86	98.89	98.41	98.80
4028	AMEX	ITOT	Fri, Jun 25, 2021	98.51	98.77	98.43	98.66
4027	AMEX	ITOT	Thu, Jun 24, 2021	98.17	98.41	98.15	98.27
4026	AMEX	ITOT	Wed, Jun 23, 2021	97.79	97.98	97.66	97.66
4025	AMEX	ITOT	Tue, Jun 22, 2021	97.15	97.89	96.92	97.65
4024	AMEX	ITOT	Mon, Jun 21, 2021	96.23	97.19	95.99	97.17
4023	AMEX	ITOT	Fri, Jun 18, 2021	96.38	96.48	95.76	95.80
4022	AMEX	ITOT	Thu, Jun 17, 2021	97.05	97.30	96.38	97.08
4021	AMEX	ITOT	Wed, Jun 16, 2021	97.69	97.69	96.56	97.16
4020	AMEX	ITOT	Tue, Jun 15, 2021	97.94	97.94	97.38	97.59
4019	AMEX	ITOT	Mon, Jun 14, 2021	97.76	97.87	97.46	97.87
4018	AMEX	ITOT	Fri, Jun 11, 2021	97.61	97.75	97.35	97.75
4017	AMEX	ITOT	Thu, Jun 10, 2021	97.33	97.67	96.94	97.45
4016	AMEX	ITOT	Wed, Jun 9, 2021	97.72	97.74	97.23	97.00
4015	AMEX	ITOT	Tue, Jun 8, 2021	97.57	97.66	96.95	97.47
4014	AMEX	ITOT	Mon, Jun 7, 2021	97.27	97.39	97.10	97.37
4013	AMEX	ITOT	Fri, Jun 4, 2021	96.90	97.32	96.76	97.26
4012	AMEX	ITOT	Thu, Jun 3, 2021	96.34	96.67	95.80	96.41
4011	AMEX	ITOT	Wed, Jun 2, 2021	96.90	97.01	96.60	96.87
4010	AMEX	ITOT	Tue, Jun 1, 2021	97.32	97.38	96.56	96.76
4009	AMEX	ITOT	Fri, May 28, 2021	96.93	96.97	96.65	96.72
4008	AMEX	ITOT	Thu, May 27, 2021	96.64	96.77	96.51	96.54
4007	AMEX	ITOT	Wed, May 26, 2021	96.14	96.44	95.98	96.33
4006	AMEX	ITOT	Tue, May 25, 2021	96.54	96.65	95.86	95.93
4005	AMEX	ITOT	Mon, May 24, 2021	95.88	96.54	95.78	96.22
4004	AMEX	ITOT	Fri, May 21, 2021	95.81	96.08	95.19	95.32
4003	AMEX	ITOT	Thu, May 20, 2021	94.55	95.64	94.48	95.36
4002	AMEX	ITOT	Wed, May 19, 2021	93.41	94.35	93.00	94.35
4001	AMEX	ITOT	Tue, May 18, 2021	95.41	95.60	94.57	94.63
4000	AMEX	ITOT	Mon, May 17, 2021	95.23	95.46	94.79	95.30
3999	AMEX	ITOT	Fri, May 14, 2021	94.65	95.76	94.65	95.58
3998	AMEX	ITOT	Thu, May 13, 2021	93.34	94.41	93.18	93.97
3997	AMEX	ITOT	Wed, May 12, 2021	94.37	94.70	92.74	92.93
3996	AMEX	ITOT	Tue, May 11, 2021	94.50	95.27	93.98	95.04
3995	AMEX	ITOT	Mon, May 10, 2021	97.05	97.20	95.77	95.80
3994	AMEX	ITOT	Fri, May 7, 2021	96.37	97.09	96.18	96.97
3993	AMEX	ITOT	Thu, May 6, 2021	95.66	96.17	94.91	96.17
3992	AMEX	ITOT	Wed, May 5, 2021	96.14	96.11	95.44	95.57
3991	AMEX	ITOT	Tue, May 4, 2021	96.02	96.06	94.78	95.66
3990	AMEX	ITOT	Mon, May 3, 2021	96.87	96.87	96.31	96.40
3989	AMEX	ITOT	Fri, Apr 30, 2021	96.39	96.71	96.08	96.29
3988	AMEX	ITOT	Thu, Apr 29, 2021	97.28	97.38	96.20	97.02
3987	AMEX	ITOT	Wed, Apr 28, 2021	96.66	96.94	96.48	96.58
3986	AMEX	ITOT	Tue, Apr 27, 2021	96.74	96.77	96.36	96.63
3985	AMEX	ITOT	Mon, Apr 26, 2021	96.47	96.78	96.41	96.61
3984	AMEX	ITOT	Fri, Apr 23, 2021	95.32	96.60	95.27	96.29
3983	AMEX	ITOT	Thu, Apr 22, 2021	95.90	96.23	94.84	95.08
3982	AMEX	ITOT	Wed, Apr 21, 2021	94.67	95.91	94.56	95.90
3981	AMEX	ITOT	Tue, Apr 20, 2021	95.39	95.55	94.40	94.80
3980	AMEX	ITOT	Mon, Apr 19, 2021	96.03	96.16	95.30	95.70
3979	AMEX	ITOT	Fri, Apr 16, 2021	96.37	96.40	95.89	96.24
3978	AMEX	ITOT	Thu, Apr 15, 2021	95.60	96.04	95.50	96.00
3977	AMEX	ITOT	Wed, Apr 14, 2021	95.33	95.68	94.89	95.07
3976	AMEX	ITOT	Tue, Apr 13, 2021	94.97	95.42	94.87	95.22
3975	AMEX	ITOT	Mon, Apr 12, 2021	94.85	95.02	94.57	94.99
3974	AMEX	ITOT	Fri, Apr 9, 2021	94.35	94.97	94.25	94.97
3973	AMEX	ITOT	Thu, Apr 8, 2021	94.17	94.35	93.87	94.35
3972	AMEX	ITOT	Wed, Apr 7, 2021	93.83	94.01	93.58	93.77
3971	AMEX	ITOT	Tue, Apr 6, 2021	93.78	94.18	93.71	93.84
3970	AMEX	ITOT	Mon, Apr 5, 2021	93.47	93.95	93.34	93.87
3969	AMEX	ITOT	Thu, Apr 1, 2021	92.15	92.76	92.09	92.76
3968	AMEX	ITOT	Wed, Mar 31, 2021	91.31	92.03	91.31	91.60
3967	AMEX	ITOT	Tue, Mar 30, 2021	90.84	91.25	90.54	91.10
3966	AMEX	ITOT	Mon, Mar 29, 2021	91.35	91.46	90.54	91.07
3965	AMEX	ITOT	Fri, Mar 26, 2021	90.42	91.60	90.10	91.54
3964	AMEX	ITOT	Thu, Mar 25, 2021	89.09	90.27	88.45	90.02
3963	AMEX	ITOT	Wed, Mar 24, 2021	90.88	91.24	89.67	89.37
3962	AMEX	ITOT	Tue, Mar 23, 2021	91.28	91.50	90.27	90.46
3961	AMEX	ITOT	Mon, Mar 22, 2021	91.10	91.88	91.05	91.47
3960	AMEX	ITOT	Fri, Mar 19, 2021	90.94	91.38	90.24	91.00
3959	AMEX	ITOT	Thu, Mar 18, 2021	91.93	92.42	90.80	90.94
3958	AMEX	ITOT	Wed, Mar 17, 2021	91.89	92.79	91.48	92.58
3957	AMEX	ITOT	Tue, Mar 16, 2021	92.68	92.77	91.94	92.20
3956	AMEX	ITOT	Mon, Mar 15, 2021	92.08	92.60	91.49	92.58
3955	AMEX	ITOT	Fri, Mar 12, 2021	91.41	91.95	91.13	91.95
3954	AMEX	ITOT	Thu, Mar 11, 2021	91.31	92.12	91.16	91.75
3953	AMEX	ITOT	Wed, Mar 10, 2021	90.65	90.99	90.25	90.51
3952	AMEX	ITOT	Tue, Mar 9, 2021	89.60	90.59	89.42	89.96
3951	AMEX	ITOT	Mon, Mar 8, 2021	89.22	89.94	88.48	88.54
3950	AMEX	ITOT	Fri, Mar 5, 2021	88.40	89.20	86.05	89.00
3949	AMEX	ITOT	Thu, Mar 4, 2021	88.72	89.20	86.21	87.40
3948	AMEX	ITOT	Wed, Mar 3, 2021	90.03	90.18	88.76	88.81
3947	AMEX	ITOT	Tue, Mar 2, 2021	91.02	91.16	90.06	90.07
3946	AMEX	ITOT	Mon, Mar 1, 2021	90.00	91.24	89.98	90.97
3945	AMEX	ITOT	Fri, Feb 26, 2021	89.52	89.85	87.98	88.71
3944	AMEX	ITOT	Thu, Feb 25, 2021	91.25	91.53	88.64	89.03
3943	AMEX	ITOT	Wed, Feb 24, 2021	90.22	91.53	89.90	91.45
3942	AMEX	ITOT	Tue, Feb 23, 2021	89.82	90.71	88.37	90.37
3941	AMEX	ITOT	Mon, Feb 22, 2021	90.66	91.09	90.37	90.45
3940	AMEX	ITOT	Fri, Feb 19, 2021	91.51	91.77	91.18	91.30
3939	AMEX	ITOT	Thu, Feb 18, 2021	91.03	91.36	90.41	91.15
3938	AMEX	ITOT	Wed, Feb 17, 2021	91.31	91.71	90.90	91.68
3937	AMEX	ITOT	Tue, Feb 16, 2021	92.29	92.38	91.56	91.82
3936	AMEX	ITOT	Fri, Feb 12, 2021	91.30	91.98	91.23	91.89
3935	AMEX	ITOT	Thu, Feb 11, 2021	91.63	91.74	90.82	91.51
3934	AMEX	ITOT	Wed, Feb 10, 2021	91.80	91.87	90.63	91.30
3933	AMEX	ITOT	Tue, Feb 9, 2021	91.08	91.50	90.99	91.33
3932	AMEX	ITOT	Mon, Feb 8, 2021	90.82	91.30	90.76	91.23
3931	AMEX	ITOT	Fri, Feb 5, 2021	90.43	90.56	90.07	90.43
3930	AMEX	ITOT	Thu, Feb 4, 2021	89.15	89.95	89.13	89.89
3929	AMEX	ITOT	Wed, Feb 3, 2021	89.00	89.23	88.48	88.85
3928	AMEX	ITOT	Tue, Feb 2, 2021	88.28	89.07	88.28	88.68
3927	AMEX	ITOT	Mon, Feb 1, 2021	86.80	87.65	86.22	87.47
3926	AMEX	ITOT	Fri, Jan 29, 2021	87.27	87.45	85.46	85.99
3925	AMEX	ITOT	Thu, Jan 28, 2021	87.21	88.51	87.21	87.61
3924	AMEX	ITOT	Wed, Jan 27, 2021	88.15	88.30	86.30	86.82
3923	AMEX	ITOT	Tue, Jan 26, 2021	89.52	89.64	88.98	89.04
3922	AMEX	ITOT	Mon, Jan 25, 2021	89.25	89.52	87.93	89.34
3921	AMEX	ITOT	Fri, Jan 22, 2021	88.72	89.25	88.65	89.05
3920	AMEX	ITOT	Thu, Jan 21, 2021	89.45	89.55	88.99	89.15
3919	AMEX	ITOT	Wed, Jan 20, 2021	88.68	89.42	88.62	89.23
3918	AMEX	ITOT	Tue, Jan 19, 2021	88.07	88.23	87.72	88.14
3917	AMEX	ITOT	Fri, Jan 15, 2021	87.87	88.01	86.88	87.40
3916	AMEX	ITOT	Thu, Jan 14, 2021	88.35	88.69	88.02	88.14
3915	AMEX	ITOT	Wed, Jan 13, 2021	88.08	88.49	87.82	88.15
3914	AMEX	ITOT	Tue, Jan 12, 2021	87.92	88.24	87.49	88.07
3913	AMEX	ITOT	Mon, Jan 11, 2021	87.53	88.26	87.37	87.81
3912	AMEX	ITOT	Fri, Jan 8, 2021	88.25	88.43	87.33	88.28
3911	AMEX	ITOT	Thu, Jan 7, 2021	87.17	88.05	87.07	87.86
3910	AMEX	ITOT	Wed, Jan 6, 2021	85.49	87.28	85.37	86.54
3909	AMEX	ITOT	Tue, Jan 5, 2021	84.92	86.00	84.92	85.76
3908	AMEX	ITOT	Mon, Jan 4, 2021	86.59	86.63	84.11	85.12
3907	AMEX	ITOT	Thu, Dec 31, 2020	85.87	86.36	85.63	86.22
3906	AMEX	ITOT	Wed, Dec 30, 2020	85.94	86.19	85.84	85.87
3905	AMEX	ITOT	Tue, Dec 29, 2020	86.35	86.43	85.51	85.66
3904	AMEX	ITOT	Mon, Dec 28, 2020	86.24	86.24	85.96	85.98
3903	AMEX	ITOT	Thu, Dec 24, 2020	85.46	85.58	85.24	85.53
3902	AMEX	ITOT	Wed, Dec 23, 2020	85.54	85.76	85.32	85.35
3901	AMEX	ITOT	Tue, Dec 22, 2020	85.31	85.46	84.90	85.26
3900	AMEX	ITOT	Mon, Dec 21, 2020	84.51	85.35	83.79	85.24
3899	AMEX	ITOT	Fri, Dec 18, 2020	85.83	85.83	84.86	85.46
3898	AMEX	ITOT	Thu, Dec 17, 2020	85.46	85.66	85.32	85.66
3897	AMEX	ITOT	Wed, Dec 16, 2020	85.03	85.20	84.76	85.03
3896	AMEX	ITOT	Tue, Dec 15, 2020	84.40	84.93	84.06	84.93
3895	AMEX	ITOT	Mon, Dec 14, 2020	84.62	84.87	83.70	83.75
3894	AMEX	ITOT	Fri, Dec 11, 2020	84.09	84.39	83.60	84.01
3893	AMEX	ITOT	Thu, Dec 10, 2020	83.92	84.62	83.66	84.44
3892	AMEX	ITOT	Wed, Dec 9, 2020	85.33	85.51	84.01	84.28
3891	AMEX	ITOT	Tue, Dec 8, 2020	84.54	85.29	84.51	85.19
3890	AMEX	ITOT	Mon, Dec 7, 2020	84.77	84.93	84.43	84.84
3889	AMEX	ITOT	Fri, Dec 4, 2020	84.23	84.91	84.23	84.91
3888	AMEX	ITOT	Thu, Dec 3, 2020	83.96	84.36	83.80	84.07
3887	AMEX	ITOT	Wed, Dec 2, 2020	83.44	83.94	83.25	83.92
3886	AMEX	ITOT	Tue, Dec 1, 2020	83.81	84.12	83.63	83.81
3885	AMEX	ITOT	Mon, Nov 30, 2020	83.33	83.41	82.28	82.93
3884	AMEX	ITOT	Fri, Nov 27, 2020	83.36	83.51	83.18	83.43
3883	AMEX	ITOT	Wed, Nov 25, 2020	83.10	83.19	82.72	83.12
3882	AMEX	ITOT	Tue, Nov 24, 2020	82.58	83.28	82.30	83.17
3881	AMEX	ITOT	Mon, Nov 23, 2020	81.68	82.10	81.28	81.90
3880	AMEX	ITOT	Fri, Nov 20, 2020	81.60	81.66	81.21	81.24
3879	AMEX	ITOT	Thu, Nov 19, 2020	81.09	81.72	80.83	81.67
3878	AMEX	ITOT	Wed, Nov 18, 2020	82.23	82.36	81.21	81.22
3877	AMEX	ITOT	Tue, Nov 17, 2020	81.82	82.34	81.41	82.10
3876	AMEX	ITOT	Mon, Nov 16, 2020	82.01	82.32	81.60	82.32
3875	AMEX	ITOT	Fri, Nov 13, 2020	80.56	81.40	80.49	81.26
3874	AMEX	ITOT	Thu, Nov 12, 2020	80.58	80.86	79.69	80.15
3873	AMEX	ITOT	Wed, Nov 11, 2020	80.91	81.06	80.53	80.87
3872	AMEX	ITOT	Tue, Nov 10, 2020	80.18	80.53	79.39	80.35
3871	AMEX	ITOT	Mon, Nov 9, 2020	82.52	83.05	80.26	80.40
3870	AMEX	ITOT	Fri, Nov 6, 2020	79.46	79.70	78.94	79.47
3869	AMEX	ITOT	Thu, Nov 5, 2020	79.27	79.82	79.02	79.52
3868	AMEX	ITOT	Wed, Nov 4, 2020	77.22	78.80	76.98	77.88
3867	AMEX	ITOT	Tue, Nov 3, 2020	75.57	76.65	75.50	76.26
3866	AMEX	ITOT	Mon, Nov 2, 2020	74.77	75.27	74.10	74.84
3865	AMEX	ITOT	Fri, Oct 30, 2020	74.42	74.79	73.15	74.05
3864	AMEX	ITOT	Thu, Oct 29, 2020	74.17	75.56	73.80	74.87
3863	AMEX	ITOT	Wed, Oct 28, 2020	75.26	75.40	74.02	74.16
3862	AMEX	ITOT	Tue, Oct 27, 2020	77.01	77.11	76.59	76.68
3861	AMEX	ITOT	Mon, Oct 26, 2020	77.53	77.75	76.06	76.96
3860	AMEX	ITOT	Fri, Oct 23, 2020	78.34	78.41	77.75	78.41
3859	AMEX	ITOT	Thu, Oct 22, 2020	77.67	78.22	77.15	78.12
3858	AMEX	ITOT	Wed, Oct 21, 2020	77.84	78.31	77.54	77.60
3857	AMEX	ITOT	Tue, Oct 20, 2020	77.93	78.58	77.69	77.77
3856	AMEX	ITOT	Mon, Oct 19, 2020	78.99	79.19	77.37	77.55
3855	AMEX	ITOT	Fri, Oct 16, 2020	79.14	79.44	78.70	78.73
3854	AMEX	ITOT	Thu, Oct 15, 2020	77.85	78.91	77.69	78.83
3853	AMEX	ITOT	Wed, Oct 14, 2020	79.44	79.75	78.69	78.86
3852	AMEX	ITOT	Tue, Oct 13, 2020	79.74	79.74	79.10	79.35
3851	AMEX	ITOT	Mon, Oct 12, 2020	79.16	80.07	79.07	79.78
3850	AMEX	ITOT	Fri, Oct 9, 2020	78.32	78.73	78.20	78.63
3849	AMEX	ITOT	Thu, Oct 8, 2020	77.78	77.96	77.52	77.96
3848	AMEX	ITOT	Wed, Oct 7, 2020	76.60	77.43	76.60	77.20
3847	AMEX	ITOT	Tue, Oct 6, 2020	76.94	77.54	75.79	75.85
3846	AMEX	ITOT	Mon, Oct 5, 2020	76.03	76.89	76.01	76.88
3845	AMEX	ITOT	Fri, Oct 2, 2020	74.69	75.91	74.60	75.51
3844	AMEX	ITOT	Thu, Oct 1, 2020	76.09	76.34	75.61	76.07
3843	AMEX	ITOT	Wed, Sep 30, 2020	75.11	76.18	74.98	75.49
3842	AMEX	ITOT	Tue, Sep 29, 2020	75.28	75.43	74.75	74.93
3841	AMEX	ITOT	Mon, Sep 28, 2020	75.01	75.45	74.85	75.30
3840	AMEX	ITOT	Fri, Sep 25, 2020	72.58	74.18	72.46	74.03
3839	AMEX	ITOT	Thu, Sep 24, 2020	72.29	73.54	71.84	72.78
3838	AMEX	ITOT	Wed, Sep 23, 2020	74.58	74.64	72.53	72.60
3837	AMEX	ITOT	Tue, Sep 22, 2020	74.37	74.89	73.77	74.45
3836	AMEX	ITOT	Mon, Sep 21, 2020	73.84	74.09	72.82	74.09
3835	AMEX	ITOT	Fri, Sep 18, 2020	76.00	76.00	74.27	74.97
3834	AMEX	ITOT	Thu, Sep 17, 2020	75.24	76.08	75.04	75.73
3833	AMEX	ITOT	Wed, Sep 16, 2020	76.93	77.31	76.30	76.33
3832	AMEX	ITOT	Tue, Sep 15, 2020	76.81	77.01	76.34	76.61
3831	AMEX	ITOT	Mon, Sep 14, 2020	75.87	76.46	75.68	76.19
3830	AMEX	ITOT	Fri, Sep 11, 2020	75.45	75.65	74.29	75.03
3829	AMEX	ITOT	Thu, Sep 10, 2020	76.75	76.95	74.79	75.05
3828	AMEX	ITOT	Wed, Sep 9, 2020	75.82	76.81	75.57	76.29
3827	AMEX	ITOT	Tue, Sep 8, 2020	75.54	75.89	74.72	74.79
3826	AMEX	ITOT	Fri, Sep 4, 2020	77.79	78.15	75.12	76.97
3825	AMEX	ITOT	Thu, Sep 3, 2020	79.98	80.01	77.01	77.65
3824	AMEX	ITOT	Wed, Sep 2, 2020	79.82	80.63	79.43	80.47
3823	AMEX	ITOT	Tue, Sep 1, 2020	78.88	79.38	78.59	79.33
3822	AMEX	ITOT	Mon, Aug 31, 2020	78.86	79.06	78.53	78.62
3821	AMEX	ITOT	Fri, Aug 28, 2020	78.64	78.89	78.38	78.89
3820	AMEX	ITOT	Thu, Aug 27, 2020	78.36	78.70	77.93	78.37
3819	AMEX	ITOT	Wed, Aug 26, 2020	77.57	78.22	77.46	78.13
3818	AMEX	ITOT	Tue, Aug 25, 2020	77.36	77.44	77.00	77.40
3817	AMEX	ITOT	Mon, Aug 24, 2020	77.00	77.20	76.75	77.20
3816	AMEX	ITOT	Fri, Aug 21, 2020	76.14	76.48	76.05	76.40
3815	AMEX	ITOT	Thu, Aug 20, 2020	75.64	76.36	75.50	76.27
3814	AMEX	ITOT	Wed, Aug 19, 2020	76.41	76.57	75.90	76.01
3813	AMEX	ITOT	Tue, Aug 18, 2020	76.38	76.48	75.90	76.37
3812	AMEX	ITOT	Mon, Aug 17, 2020	76.15	76.30	76.11	76.26
3811	AMEX	ITOT	Fri, Aug 14, 2020	75.83	76.06	75.67	75.94
3810	AMEX	ITOT	Thu, Aug 13, 2020	75.87	76.27	75.72	75.94
3809	AMEX	ITOT	Wed, Aug 12, 2020	75.67	76.18	75.65	76.03
3808	AMEX	ITOT	Tue, Aug 11, 2020	75.91	76.10	74.83	74.97
3807	AMEX	ITOT	Mon, Aug 10, 2020	75.52	75.66	75.07	75.57
3806	AMEX	ITOT	Fri, Aug 7, 2020	75.29	75.44	74.85	75.36
3805	AMEX	ITOT	Thu, Aug 6, 2020	74.82	75.35	74.69	75.32
3804	AMEX	ITOT	Wed, Aug 5, 2020	74.72	74.97	74.70	74.94
3803	AMEX	ITOT	Tue, Aug 4, 2020	73.89	74.36	73.88	74.35
3802	AMEX	ITOT	Mon, Aug 3, 2020	73.88	74.24	73.76	74.09
3801	AMEX	ITOT	Fri, Jul 31, 2020	73.50	73.50	72.31	73.44
3800	AMEX	ITOT	Thu, Jul 30, 2020	72.55	73.15	72.07	73.09
3799	AMEX	ITOT	Wed, Jul 29, 2020	72.54	73.44	72.54	73.33
3798	AMEX	ITOT	Tue, Jul 28, 2020	72.64	72.89	72.23	72.30
3797	AMEX	ITOT	Mon, Jul 27, 2020	72.35	72.87	72.21	72.84
3796	AMEX	ITOT	Fri, Jul 24, 2020	72.28	72.53	71.86	72.18
3795	AMEX	ITOT	Thu, Jul 23, 2020	73.53	73.76	72.38	72.78
3794	AMEX	ITOT	Wed, Jul 22, 2020	73.10	73.65	73.10	73.60
3793	AMEX	ITOT	Tue, Jul 21, 2020	73.51	73.62	72.95	73.15
3792	AMEX	ITOT	Mon, Jul 20, 2020	72.33	73.15	72.17	73.01
3791	AMEX	ITOT	Fri, Jul 17, 2020	72.41	72.59	71.97	72.43
3790	AMEX	ITOT	Thu, Jul 16, 2020	71.99	72.27	71.78	72.18
3789	AMEX	ITOT	Wed, Jul 15, 2020	72.40	72.64	71.76	72.48
3788	AMEX	ITOT	Tue, Jul 14, 2020	70.31	71.65	70.03	71.54
3787	AMEX	ITOT	Mon, Jul 13, 2020	71.93	72.56	70.52	70.60
3786	AMEX	ITOT	Fri, Jul 10, 2020	70.58	71.45	70.29	71.42
3785	AMEX	ITOT	Thu, Jul 9, 2020	71.29	71.34	69.79	70.68
3784	AMEX	ITOT	Wed, Jul 8, 2020	70.72	71.12	70.28	71.10
3783	AMEX	ITOT	Tue, Jul 7, 2020	70.86	71.39	70.44	70.48
3782	AMEX	ITOT	Mon, Jul 6, 2020	71.17	71.39	70.93	71.24
3781	AMEX	ITOT	Thu, Jul 2, 2020	70.66	71.05	70.05	70.45
3780	AMEX	ITOT	Wed, Jul 1, 2020	69.62	70.12	69.51	69.81
3779	AMEX	ITOT	Tue, Jun 30, 2020	68.48	69.78	68.40	69.44
3778	AMEX	ITOT	Mon, Jun 29, 2020	67.73	68.49	67.19	68.49
3777	AMEX	ITOT	Fri, Jun 26, 2020	68.81	68.89	67.34	67.47
3776	AMEX	ITOT	Thu, Jun 25, 2020	68.09	69.15	67.66	69.10
3775	AMEX	ITOT	Wed, Jun 24, 2020	69.63	69.77	67.79	68.25
3774	AMEX	ITOT	Tue, Jun 23, 2020	70.47	70.69	70.06	70.18
3773	AMEX	ITOT	Mon, Jun 22, 2020	69.26	69.94	68.95	69.89
3772	AMEX	ITOT	Fri, Jun 19, 2020	70.67	70.68	69.05	69.42
3771	AMEX	ITOT	Thu, Jun 18, 2020	69.34	69.94	69.28	69.81
3770	AMEX	ITOT	Wed, Jun 17, 2020	70.38	70.38	69.59	69.75
3769	AMEX	ITOT	Tue, Jun 16, 2020	70.76	70.77	68.95	70.09
3768	AMEX	ITOT	Mon, Jun 15, 2020	66.50	69.02	66.26	68.71
3767	AMEX	ITOT	Fri, Jun 12, 2020	69.26	69.41	66.92	67.92
3766	AMEX	ITOT	Thu, Jun 11, 2020	69.66	69.95	67.25	67.45
3765	AMEX	ITOT	Wed, Jun 10, 2020	72.24	72.42	71.42	71.61
3764	AMEX	ITOT	Tue, Jun 9, 2020	72.12	72.54	71.82	72.14
3763	AMEX	ITOT	Mon, Jun 8, 2020	72.17	72.89	72.01	72.80
3762	AMEX	ITOT	Fri, Jun 5, 2020	71.45	72.36	71.21	71.86
3761	AMEX	ITOT	Thu, Jun 4, 2020	69.97	70.39	69.50	69.98
3760	AMEX	ITOT	Wed, Jun 3, 2020	69.73	70.41	69.67	70.25
3759	AMEX	ITOT	Tue, Jun 2, 2020	68.80	69.19	68.52	69.16
3758	AMEX	ITOT	Mon, Jun 1, 2020	68.07	68.80	68.00	68.59
3757	AMEX	ITOT	Fri, May 29, 2020	67.78	68.37	67.17	68.15
3756	AMEX	ITOT	Thu, May 28, 2020	68.43	68.87	67.77	67.96
3755	AMEX	ITOT	Wed, May 27, 2020	67.89	68.21	66.56	68.21
3754	AMEX	ITOT	Tue, May 26, 2020	67.73	67.80	67.03	67.07
3753	AMEX	ITOT	Fri, May 22, 2020	66.01	66.27	65.64	66.17
3752	AMEX	ITOT	Thu, May 21, 2020	66.38	66.60	65.68	66.02
3751	AMEX	ITOT	Wed, May 20, 2020	66.14	66.59	66.03	66.43
3750	AMEX	ITOT	Tue, May 19, 2020	65.82	66.23	65.20	65.20
3749	AMEX	ITOT	Mon, May 18, 2020	65.13	66.24	65.13	65.92
3748	AMEX	ITOT	Fri, May 15, 2020	62.86	63.78	62.63	63.74
3747	AMEX	ITOT	Thu, May 14, 2020	62.01	63.46	61.37	63.41
3746	AMEX	ITOT	Wed, May 13, 2020	63.81	64.02	62.07	62.73
3745	AMEX	ITOT	Tue, May 12, 2020	65.69	65.75	63.87	63.87
3744	AMEX	ITOT	Mon, May 11, 2020	64.87	65.73	64.71	65.36
3743	AMEX	ITOT	Fri, May 8, 2020	64.91	65.45	64.71	65.42
3742	AMEX	ITOT	Thu, May 7, 2020	64.12	64.65	64.05	64.16
3741	AMEX	ITOT	Wed, May 6, 2020	64.16	64.27	63.35	63.39
3740	AMEX	ITOT	Tue, May 5, 2020	63.86	64.47	63.62	63.70
3739	AMEX	ITOT	Mon, May 4, 2020	62.41	63.24	62.11	63.13
3738	AMEX	ITOT	Fri, May 1, 2020	63.51	63.70	62.61	62.97
3737	AMEX	ITOT	Thu, Apr 30, 2020	65.25	65.25	64.39	64.76
3736	AMEX	ITOT	Wed, Apr 29, 2020	65.00	65.92	64.81	65.59
3735	AMEX	ITOT	Tue, Apr 28, 2020	64.85	65.00	63.59	63.73
3734	AMEX	ITOT	Mon, Apr 27, 2020	63.25	64.16	63.22	63.91
3733	AMEX	ITOT	Fri, Apr 24, 2020	62.25	62.95	61.79	62.80
3732	AMEX	ITOT	Thu, Apr 23, 2020	62.11	62.98	61.81	61.84
3731	AMEX	ITOT	Wed, Apr 22, 2020	61.74	62.24	61.36	61.89
3730	AMEX	ITOT	Tue, Apr 21, 2020	61.28	61.63	60.27	60.49
3729	AMEX	ITOT	Mon, Apr 20, 2020	62.66	63.46	62.35	62.46
3728	AMEX	ITOT	Fri, Apr 17, 2020	63.22	63.64	62.59	63.55
3727	AMEX	ITOT	Thu, Apr 16, 2020	61.75	61.92	60.96	61.71
3726	AMEX	ITOT	Wed, Apr 15, 2020	61.59	61.92	60.97	61.51
3725	AMEX	ITOT	Tue, Apr 14, 2020	62.37	63.04	62.11	62.87
3724	AMEX	ITOT	Mon, Apr 13, 2020	61.56	61.60	60.18	61.06
3723	AMEX	ITOT	Thu, Apr 9, 2020	61.61	62.47	61.14	61.76
3722	AMEX	ITOT	Wed, Apr 8, 2020	59.35	61.00	58.76	60.70
3721	AMEX	ITOT	Tue, Apr 7, 2020	60.63	60.88	58.59	58.59
3720	AMEX	ITOT	Mon, Apr 6, 2020	56.83	58.92	56.69	58.59
3719	AMEX	ITOT	Fri, Apr 3, 2020	55.52	55.91	54.10	54.67
3718	AMEX	ITOT	Thu, Apr 2, 2020	54.31	55.92	54.14	55.71
3717	AMEX	ITOT	Wed, Apr 1, 2020	55.06	55.73	54.02	54.49
3716	AMEX	ITOT	Tue, Mar 31, 2020	57.87	58.38	56.81	57.21
3715	AMEX	ITOT	Mon, Mar 30, 2020	56.68	58.17	56.20	58.09
3714	AMEX	ITOT	Fri, Mar 27, 2020	56.22	57.95	55.72	56.34
3713	AMEX	ITOT	Thu, Mar 26, 2020	55.59	58.40	55.38	58.12
3712	AMEX	ITOT	Wed, Mar 25, 2020	54.55	57.01	53.26	54.93
3711	AMEX	ITOT	Tue, Mar 24, 2020	52.27	54.39	52.01	53.97
3710	AMEX	ITOT	Mon, Mar 23, 2020	50.57	51.00	48.52	49.67
3709	AMEX	ITOT	Fri, Mar 20, 2020	53.96	54.46	50.88	50.94
3708	AMEX	ITOT	Thu, Mar 19, 2020	52.13	54.57	51.00	53.06
3707	AMEX	ITOT	Wed, Mar 18, 2020	52.41	54.20	50.07	53.08
3706	AMEX	ITOT	Tue, Mar 17, 2020	54.11	56.50	52.25	56.30
3705	AMEX	ITOT	Mon, Mar 16, 2020	53.85	56.87	53.10	53.41
3704	AMEX	ITOT	Fri, Mar 13, 2020	58.59	60.40	55.48	60.40
3703	AMEX	ITOT	Thu, Mar 12, 2020	57.11	59.40	55.30	55.43
3702	AMEX	ITOT	Wed, Mar 11, 2020	62.77	63.07	60.49	61.20
3701	AMEX	ITOT	Tue, Mar 10, 2020	63.77	64.50	61.20	64.37
3700	AMEX	ITOT	Mon, Mar 9, 2020	62.48	63.73	61.06	61.54
3699	AMEX	ITOT	Fri, Mar 6, 2020	66.00	67.15	65.29	66.88
3698	AMEX	ITOT	Thu, Mar 5, 2020	68.69	69.39	67.50	68.10
3697	AMEX	ITOT	Wed, Mar 4, 2020	69.01	70.45	68.37	70.37
3696	AMEX	ITOT	Tue, Mar 3, 2020	69.76	70.73	67.07	67.73
3695	AMEX	ITOT	Mon, Mar 2, 2020	67.20	69.62	66.36	69.62
3694	AMEX	ITOT	Fri, Feb 28, 2020	65.06	66.87	64.48	66.75
3693	AMEX	ITOT	Thu, Feb 27, 2020	68.90	69.90	67.20	67.20
3692	AMEX	ITOT	Wed, Feb 26, 2020	70.95	71.80	70.13	70.26
3691	AMEX	ITOT	Tue, Feb 25, 2020	73.26	73.43	70.47	70.70
3690	AMEX	ITOT	Mon, Feb 24, 2020	73.04	73.59	72.50	72.86
3689	AMEX	ITOT	Fri, Feb 21, 2020	75.83	76.00	75.17	75.32
3688	AMEX	ITOT	Thu, Feb 20, 2020	76.30	76.51	75.39	76.12
3687	AMEX	ITOT	Wed, Feb 19, 2020	76.27	76.57	76.25	76.42
3686	AMEX	ITOT	Tue, Feb 18, 2020	75.97	76.11	75.66	75.98
3685	AMEX	ITOT	Fri, Feb 14, 2020	76.18	76.23	75.89	76.21
3684	AMEX	ITOT	Thu, Feb 13, 2020	75.77	76.29	75.66	76.05
3683	AMEX	ITOT	Wed, Feb 12, 2020	75.97	76.14	75.86	76.12
3682	AMEX	ITOT	Tue, Feb 11, 2020	75.77	76.00	75.50	75.65
3681	AMEX	ITOT	Mon, Feb 10, 2020	74.71	75.43	74.71	75.41
3680	AMEX	ITOT	Fri, Feb 7, 2020	75.03	75.25	74.74	74.86
3679	AMEX	ITOT	Thu, Feb 6, 2020	75.34	75.39	75.09	75.28
3678	AMEX	ITOT	Wed, Feb 5, 2020	75.07	75.16	74.65	75.08
3677	AMEX	ITOT	Tue, Feb 4, 2020	74.11	74.58	74.04	74.37
3676	AMEX	ITOT	Mon, Feb 3, 2020	72.95	73.60	72.95	73.23
3675	AMEX	ITOT	Fri, Jan 31, 2020	73.78	73.80	72.38	72.59
3674	AMEX	ITOT	Thu, Jan 30, 2020	73.22	73.96	73.01	73.89
3673	AMEX	ITOT	Wed, Jan 29, 2020	74.10	74.14	73.65	73.71
3672	AMEX	ITOT	Tue, Jan 28, 2020	73.38	73.99	73.27	73.77
3671	AMEX	ITOT	Mon, Jan 27, 2020	72.91	73.38	72.73	73.06
3670	AMEX	ITOT	Fri, Jan 24, 2020	75.05	75.07	73.84	74.14
3669	AMEX	ITOT	Thu, Jan 23, 2020	74.66	74.91	74.30	74.86
3668	AMEX	ITOT	Wed, Jan 22, 2020	74.96	75.15	74.73	74.81
3667	AMEX	ITOT	Tue, Jan 21, 2020	74.73	74.96	74.65	74.74
3666	AMEX	ITOT	Fri, Jan 17, 2020	74.95	74.99	74.76	74.93
3665	AMEX	ITOT	Thu, Jan 16, 2020	74.45	74.78	74.39	74.78
3664	AMEX	ITOT	Wed, Jan 15, 2020	73.92	74.32	73.88	74.11
3663	AMEX	ITOT	Tue, Jan 14, 2020	73.98	74.21	73.79	73.90
3662	AMEX	ITOT	Mon, Jan 13, 2020	73.65	74.00	73.51	74.00
3661	AMEX	ITOT	Fri, Jan 10, 2020	73.85	73.85	73.35	73.47
3660	AMEX	ITOT	Thu, Jan 9, 2020	73.63	73.71	73.44	73.68
3659	AMEX	ITOT	Wed, Jan 8, 2020	72.89	73.51	72.88	73.17
3658	AMEX	ITOT	Tue, Jan 7, 2020	72.92	73.02	72.74	72.84
3657	AMEX	ITOT	Mon, Jan 6, 2020	72.49	73.07	72.28	73.07
3656	AMEX	ITOT	Fri, Jan 3, 2020	72.53	73.04	72.43	72.79
3655	AMEX	ITOT	Thu, Jan 2, 2020	73.08	73.25	72.76	73.24
3654	AMEX	ITOT	Tue, Dec 31, 2019	72.36	72.73	72.30	72.69
3653	AMEX	ITOT	Mon, Dec 30, 2019	72.92	72.99	72.35	72.47
3652	AMEX	ITOT	Fri, Dec 27, 2019	73.12	73.12	72.75	72.90
3651	AMEX	ITOT	Thu, Dec 26, 2019	72.70	72.96	72.65	72.96
3650	AMEX	ITOT	Tue, Dec 24, 2019	72.66	72.67	72.50	72.57
3649	AMEX	ITOT	Mon, Dec 23, 2019	72.65	72.72	72.53	72.55
3648	AMEX	ITOT	Fri, Dec 20, 2019	72.42	72.59	72.38	72.45
3647	AMEX	ITOT	Thu, Dec 19, 2019	71.88	72.16	71.82	72.12
3646	AMEX	ITOT	Wed, Dec 18, 2019	71.91	71.97	71.79	71.82
3645	AMEX	ITOT	Tue, Dec 17, 2019	71.92	71.95	71.76	71.78
3644	AMEX	ITOT	Mon, Dec 16, 2019	71.73	71.95	71.70	71.79
3643	AMEX	ITOT	Fri, Dec 13, 2019	71.68	72.05	71.42	71.28
3642	AMEX	ITOT	Thu, Dec 12, 2019	71.11	71.90	71.05	71.66
3641	AMEX	ITOT	Wed, Dec 11, 2019	71.02	71.17	70.92	71.14
3640	AMEX	ITOT	Tue, Dec 10, 2019	71.01	71.15	70.79	70.91
3639	AMEX	ITOT	Mon, Dec 9, 2019	71.15	71.30	71.00	71.03
3638	AMEX	ITOT	Fri, Dec 6, 2019	71.07	71.35	71.00	71.20
3637	AMEX	ITOT	Thu, Dec 5, 2019	70.67	70.69	70.29	70.61
3636	AMEX	ITOT	Wed, Dec 4, 2019	70.36	70.64	70.28	70.51
3635	AMEX	ITOT	Tue, Dec 3, 2019	69.82	70.10	69.51	70.09
3634	AMEX	ITOT	Mon, Dec 2, 2019	71.25	71.35	70.42	70.48
3633	AMEX	ITOT	Fri, Nov 29, 2019	71.33	71.36	71.07	71.11
3632	AMEX	ITOT	Wed, Nov 27, 2019	71.26	71.45	71.17	71.45
3631	AMEX	ITOT	Tue, Nov 26, 2019	70.97	71.15	70.88	71.09
3630	AMEX	ITOT	Mon, Nov 25, 2019	70.53	70.94	70.53	70.90
3629	AMEX	ITOT	Fri, Nov 22, 2019	70.33	70.36	70.06	70.28
3628	AMEX	ITOT	Thu, Nov 21, 2019	70.31	70.49	69.98	70.17
3627	AMEX	ITOT	Wed, Nov 20, 2019	70.39	70.55	69.89	70.27
3626	AMEX	ITOT	Tue, Nov 19, 2019	70.64	70.82	70.34	70.53
3625	AMEX	ITOT	Mon, Nov 18, 2019	70.41	70.56	70.29	70.50
3624	AMEX	ITOT	Fri, Nov 15, 2019	70.25	70.46	70.13	70.46
3623	AMEX	ITOT	Thu, Nov 14, 2019	69.79	69.97	69.66	69.97
3622	AMEX	ITOT	Wed, Nov 13, 2019	69.59	69.97	69.54	69.88
3621	AMEX	ITOT	Tue, Nov 12, 2019	69.83	70.09	69.69	69.82
3620	AMEX	ITOT	Mon, Nov 11, 2019	69.55	69.76	69.47	69.74
3619	AMEX	ITOT	Fri, Nov 8, 2019	69.59	69.85	69.39	69.85
3618	AMEX	ITOT	Thu, Nov 7, 2019	69.78	69.95	69.53	69.66
3617	AMEX	ITOT	Wed, Nov 6, 2019	69.47	69.47	69.18	69.41
3616	AMEX	ITOT	Tue, Nov 5, 2019	69.61	69.66	69.37	69.45
3615	AMEX	ITOT	Mon, Nov 4, 2019	69.60	69.67	69.41	69.51
3614	AMEX	ITOT	Fri, Nov 1, 2019	68.89	69.25	68.85	69.22
3613	AMEX	ITOT	Thu, Oct 31, 2019	68.77	68.77	68.20	68.54
3612	AMEX	ITOT	Wed, Oct 30, 2019	68.65	68.84	68.29	68.76
3611	AMEX	ITOT	Tue, Oct 29, 2019	68.54	68.81	68.51	68.61
3610	AMEX	ITOT	Mon, Oct 28, 2019	68.50	68.74	68.41	68.63
3609	AMEX	ITOT	Fri, Oct 25, 2019	67.78	68.34	67.75	68.20
3608	AMEX	ITOT	Thu, Oct 24, 2019	68.00	68.04	67.70	67.89
3607	AMEX	ITOT	Wed, Oct 23, 2019	67.53	67.78	67.46	67.78
3606	AMEX	ITOT	Tue, Oct 22, 2019	67.93	68.00	67.57	67.60
3605	AMEX	ITOT	Mon, Oct 21, 2019	67.69	67.85	67.59	67.84
3604	AMEX	ITOT	Fri, Oct 18, 2019	67.50	67.65	67.08	67.37
3603	AMEX	ITOT	Thu, Oct 17, 2019	67.69	67.84	67.48	67.63
3602	AMEX	ITOT	Wed, Oct 16, 2019	67.41	67.57	67.28	67.37
3601	AMEX	ITOT	Tue, Oct 15, 2019	67.13	67.70	67.10	67.51
3600	AMEX	ITOT	Mon, Oct 14, 2019	66.88	66.99	66.78	66.85
3599	AMEX	ITOT	Fri, Oct 11, 2019	66.89	67.49	66.87	66.97
3598	AMEX	ITOT	Thu, Oct 10, 2019	65.80	66.43	65.76	66.18
3597	AMEX	ITOT	Wed, Oct 9, 2019	65.72	66.02	65.54	65.79
3596	AMEX	ITOT	Tue, Oct 8, 2019	65.82	65.93	65.20	65.23
3595	AMEX	ITOT	Mon, Oct 7, 2019	66.37	66.73	66.17	66.29
3594	AMEX	ITOT	Fri, Oct 4, 2019	65.86	66.56	65.75	66.55
3593	AMEX	ITOT	Thu, Oct 3, 2019	65.09	65.64	64.41	65.63
3592	AMEX	ITOT	Wed, Oct 2, 2019	65.83	65.94	64.80	65.12
3591	AMEX	ITOT	Tue, Oct 1, 2019	67.32	67.50	66.16	66.22
3590	AMEX	ITOT	Mon, Sep 30, 2019	66.93	67.26	66.91	67.07
3589	AMEX	ITOT	Fri, Sep 27, 2019	67.41	67.43	66.40	66.75
3588	AMEX	ITOT	Thu, Sep 26, 2019	67.42	67.44	66.88	67.23
3587	AMEX	ITOT	Wed, Sep 25, 2019	67.00	67.50	66.62	67.41
3586	AMEX	ITOT	Tue, Sep 24, 2019	67.86	67.92	66.75	66.92
3585	AMEX	ITOT	Mon, Sep 23, 2019	67.70	68.08	67.70	67.57
3584	AMEX	ITOT	Fri, Sep 20, 2019	68.35	68.43	67.69	67.86
3583	AMEX	ITOT	Thu, Sep 19, 2019	68.33	68.59	68.13	68.22
3582	AMEX	ITOT	Wed, Sep 18, 2019	68.15	68.25	67.58	68.25
3581	AMEX	ITOT	Tue, Sep 17, 2019	68.07	68.26	67.97	68.22
3580	AMEX	ITOT	Mon, Sep 16, 2019	67.98	68.18	67.79	68.11
3579	AMEX	ITOT	Fri, Sep 13, 2019	68.37	68.49	68.14	68.18
3578	AMEX	ITOT	Thu, Sep 12, 2019	68.27	68.51	68.05	68.28
3577	AMEX	ITOT	Wed, Sep 11, 2019	67.58	68.09	67.44	68.05
3576	AMEX	ITOT	Tue, Sep 10, 2019	67.27	67.55	66.96	67.55
3575	AMEX	ITOT	Mon, Sep 9, 2019	67.68	67.68	67.21	67.45
3574	AMEX	ITOT	Fri, Sep 6, 2019	67.50	67.59	67.29	67.40
3573	AMEX	ITOT	Thu, Sep 5, 2019	67.09	67.61	67.03	67.41
3572	AMEX	ITOT	Wed, Sep 4, 2019	66.33	66.51	66.13	66.50
3571	AMEX	ITOT	Tue, Sep 3, 2019	65.78	65.99	65.48	65.75
3570	AMEX	ITOT	Fri, Aug 30, 2019	66.56	66.61	65.97	66.21
3569	AMEX	ITOT	Thu, Aug 29, 2019	66.01	66.37	65.82	66.22
3568	AMEX	ITOT	Wed, Aug 28, 2019	64.77	65.44	64.58	65.39
3567	AMEX	ITOT	Tue, Aug 27, 2019	65.57	65.67	64.74	64.94
3566	AMEX	ITOT	Mon, Aug 26, 2019	65.12	65.23	64.72	65.21
3565	AMEX	ITOT	Fri, Aug 23, 2019	65.96	66.35	64.28	64.57
3564	AMEX	ITOT	Thu, Aug 22, 2019	66.48	66.62	65.83	66.27
3563	AMEX	ITOT	Wed, Aug 21, 2019	66.27	66.38	66.15	66.30
3562	AMEX	ITOT	Tue, Aug 20, 2019	66.10	66.22	65.71	65.71
3561	AMEX	ITOT	Mon, Aug 19, 2019	66.25	66.42	66.06	66.19
3560	AMEX	ITOT	Fri, Aug 16, 2019	64.89	65.58	64.89	65.50
3559	AMEX	ITOT	Thu, Aug 15, 2019	64.57	64.71	64.01	64.45
3558	AMEX	ITOT	Wed, Aug 14, 2019	65.31	65.40	64.33	64.37
3557	AMEX	ITOT	Tue, Aug 13, 2019	65.25	66.67	65.11	66.32
3556	AMEX	ITOT	Mon, Aug 12, 2019	65.79	65.88	65.12	65.38
3555	AMEX	ITOT	Fri, Aug 9, 2019	66.46	66.56	65.77	66.19
3554	AMEX	ITOT	Thu, Aug 8, 2019	65.76	66.66	65.64	66.63
3553	AMEX	ITOT	Wed, Aug 7, 2019	64.57	65.56	64.07	65.39
3552	AMEX	ITOT	Tue, Aug 6, 2019	64.91	65.37	64.53	65.34
3551	AMEX	ITOT	Mon, Aug 5, 2019	65.39	65.41	63.92	64.43
3550	AMEX	ITOT	Fri, Aug 2, 2019	66.80	66.99	66.02	66.47
3549	AMEX	ITOT	Thu, Aug 1, 2019	67.66	68.37	66.79	67.03
3548	AMEX	ITOT	Wed, Jul 31, 2019	68.41	68.49	67.12	67.48
3547	AMEX	ITOT	Tue, Jul 30, 2019	68.09	68.43	67.98	68.37
3546	AMEX	ITOT	Mon, Jul 29, 2019	68.59	68.60	68.29	68.46
3545	AMEX	ITOT	Fri, Jul 26, 2019	68.29	68.66	68.27	68.57
3544	AMEX	ITOT	Thu, Jul 25, 2019	68.41	68.42	67.96	68.13
3543	AMEX	ITOT	Wed, Jul 24, 2019	67.91	68.50	67.89	68.50
3542	AMEX	ITOT	Tue, Jul 23, 2019	67.89	68.09	67.67	68.09
3541	AMEX	ITOT	Mon, Jul 22, 2019	67.56	67.72	67.43	67.63
3540	AMEX	ITOT	Fri, Jul 19, 2019	68.09	68.11	67.43	67.46
3539	AMEX	ITOT	Thu, Jul 18, 2019	67.48	67.92	67.35	67.85
3538	AMEX	ITOT	Wed, Jul 17, 2019	68.05	68.09	67.57	67.57
3537	AMEX	ITOT	Tue, Jul 16, 2019	68.22	68.27	67.94	68.05
3536	AMEX	ITOT	Mon, Jul 15, 2019	68.31	68.31	68.10	68.26
3535	AMEX	ITOT	Fri, Jul 12, 2019	68.02	68.26	67.97	68.22
3534	AMEX	ITOT	Thu, Jul 11, 2019	67.96	67.98	67.66	67.88
3533	AMEX	ITOT	Wed, Jul 10, 2019	67.76	68.02	67.59	67.81
3532	AMEX	ITOT	Tue, Jul 9, 2019	67.10	67.56	67.09	67.54
3531	AMEX	ITOT	Mon, Jul 8, 2019	67.50	67.56	67.26	67.37
3530	AMEX	ITOT	Fri, Jul 5, 2019	67.55	67.82	67.21	67.74
3529	AMEX	ITOT	Wed, Jul 3, 2019	67.45	67.82	67.43	67.81
3528	AMEX	ITOT	Tue, Jul 2, 2019	67.15	67.30	66.94	67.28
3527	AMEX	ITOT	Mon, Jul 1, 2019	67.46	67.50	66.88	67.13
3526	AMEX	ITOT	Fri, Jun 28, 2019	66.44	66.72	66.34	66.63
3525	AMEX	ITOT	Thu, Jun 27, 2019	65.99	66.29	65.99	66.19
3524	AMEX	ITOT	Wed, Jun 26, 2019	66.15	66.29	65.82	65.85
3523	AMEX	ITOT	Tue, Jun 25, 2019	66.59	66.64	65.88	65.89
3522	AMEX	ITOT	Mon, Jun 24, 2019	66.78	66.85	66.52	66.59
3521	AMEX	ITOT	Fri, Jun 21, 2019	66.80	67.06	66.66	66.70
3520	AMEX	ITOT	Thu, Jun 20, 2019	66.95	67.00	66.40	66.91
3519	AMEX	ITOT	Wed, Jun 19, 2019	66.16	66.40	65.83	66.26
3518	AMEX	ITOT	Tue, Jun 18, 2019	65.82	66.41	65.80	66.13
3517	AMEX	ITOT	Mon, Jun 17, 2019	65.44	65.61	65.37	65.46
3516	AMEX	ITOT	Fri, Jun 14, 2019	65.82	65.87	65.55	65.38
3515	AMEX	ITOT	Thu, Jun 13, 2019	65.77	65.91	65.63	65.90
3514	AMEX	ITOT	Wed, Jun 12, 2019	65.56	65.74	65.39	65.50
3513	AMEX	ITOT	Tue, Jun 11, 2019	66.14	66.23	65.47	65.60
3512	AMEX	ITOT	Mon, Jun 10, 2019	65.75	66.12	65.66	65.70
3511	AMEX	ITOT	Fri, Jun 7, 2019	65.01	65.62	64.96	65.37
3510	AMEX	ITOT	Thu, Jun 6, 2019	64.47	64.91	64.25	64.74
3509	AMEX	ITOT	Wed, Jun 5, 2019	64.24	64.39	63.77	64.39
3508	AMEX	ITOT	Tue, Jun 4, 2019	63.07	63.91	62.96	63.85
3507	AMEX	ITOT	Mon, Jun 3, 2019	62.66	62.91	62.14	62.47
3506	AMEX	ITOT	Fri, May 31, 2019	62.78	63.01	62.57	62.65
3505	AMEX	ITOT	Thu, May 30, 2019	63.50	63.71	63.17	63.47
3504	AMEX	ITOT	Wed, May 29, 2019	63.47	63.54	62.94	63.34
3503	AMEX	ITOT	Tue, May 28, 2019	64.40	64.63	63.72	63.72
3502	AMEX	ITOT	Fri, May 24, 2019	64.50	64.62	64.14	64.29
3501	AMEX	ITOT	Thu, May 23, 2019	64.44	64.49	63.79	64.18
3500	AMEX	ITOT	Wed, May 22, 2019	65.00	65.23	64.87	64.96
3499	AMEX	ITOT	Tue, May 21, 2019	65.03	65.33	65.00	65.25
3498	AMEX	ITOT	Mon, May 20, 2019	64.68	64.93	64.43	64.64
3497	AMEX	ITOT	Fri, May 17, 2019	65.00	65.71	64.98	65.09
3496	AMEX	ITOT	Thu, May 16, 2019	65.14	65.89	65.14	65.55
3495	AMEX	ITOT	Wed, May 15, 2019	64.18	65.10	64.11	64.96
3494	AMEX	ITOT	Tue, May 14, 2019	64.24	64.95	64.19	64.57
3493	AMEX	ITOT	Mon, May 13, 2019	64.38	64.61	63.76	64.00
3492	AMEX	ITOT	Fri, May 10, 2019	65.13	65.86	64.39	65.66
3491	AMEX	ITOT	Thu, May 9, 2019	65.02	65.51	64.58	65.37
3490	AMEX	ITOT	Wed, May 8, 2019	65.60	66.00	65.44	65.58
3489	AMEX	ITOT	Tue, May 7, 2019	66.28	66.36	65.20	65.69
3488	AMEX	ITOT	Mon, May 6, 2019	65.95	66.93	65.87	66.84
3487	AMEX	ITOT	Fri, May 3, 2019	66.70	67.07	66.64	67.06
3486	AMEX	ITOT	Thu, May 2, 2019	66.41	66.65	65.90	66.36
3485	AMEX	ITOT	Wed, May 1, 2019	67.12	67.14	66.44	66.44
3484	AMEX	ITOT	Tue, Apr 30, 2019	66.91	67.01	66.47	66.90
3483	AMEX	ITOT	Mon, Apr 29, 2019	66.86	67.08	66.83	66.95
3482	AMEX	ITOT	Fri, Apr 26, 2019	66.50	66.84	66.32	66.81
3481	AMEX	ITOT	Thu, Apr 25, 2019	66.59	66.64	66.16	66.49
3480	AMEX	ITOT	Wed, Apr 24, 2019	66.68	66.79	66.53	66.59
3479	AMEX	ITOT	Tue, Apr 23, 2019	66.15	66.74	66.10	66.66
3478	AMEX	ITOT	Mon, Apr 22, 2019	65.84	66.08	65.74	66.05
3477	AMEX	ITOT	Thu, Apr 18, 2019	66.06	66.08	65.69	66.04
3476	AMEX	ITOT	Wed, Apr 17, 2019	66.37	66.39	65.79	65.93
3475	AMEX	ITOT	Tue, Apr 16, 2019	66.35	66.35	66.00	66.12
3474	AMEX	ITOT	Mon, Apr 15, 2019	66.22	66.26	65.92	66.14
3473	AMEX	ITOT	Fri, Apr 12, 2019	66.15	66.24	65.96	66.14
3472	AMEX	ITOT	Thu, Apr 11, 2019	65.87	65.87	65.59	65.75
3471	AMEX	ITOT	Wed, Apr 10, 2019	65.53	65.78	65.48	65.78
3470	AMEX	ITOT	Tue, Apr 9, 2019	65.60	65.78	65.32	65.43
3469	AMEX	ITOT	Mon, Apr 8, 2019	65.69	65.86	65.49	65.85
3468	AMEX	ITOT	Fri, Apr 5, 2019	65.61	65.81	65.55	65.81
3467	AMEX	ITOT	Thu, Apr 4, 2019	65.38	65.50	65.15	65.47
3466	AMEX	ITOT	Wed, Apr 3, 2019	65.47	65.59	65.14	65.32
3465	AMEX	ITOT	Tue, Apr 2, 2019	65.18	65.21	64.94	65.16
3464	AMEX	ITOT	Mon, Apr 1, 2019	64.88	65.21	64.81	65.16
3463	AMEX	ITOT	Fri, Mar 29, 2019	64.38	64.45	64.11	64.40
3462	AMEX	ITOT	Thu, Mar 28, 2019	63.87	64.08	63.58	64.02
3461	AMEX	ITOT	Wed, Mar 27, 2019	64.04	64.15	63.27	63.72
3460	AMEX	ITOT	Tue, Mar 26, 2019	63.96	64.26	63.66	64.03
3459	AMEX	ITOT	Mon, Mar 25, 2019	63.52	63.79	63.17	63.51
3458	AMEX	ITOT	Fri, Mar 22, 2019	64.59	64.68	63.54	63.59
3457	AMEX	ITOT	Thu, Mar 21, 2019	64.00	65.01	63.99	64.92
3456	AMEX	ITOT	Wed, Mar 20, 2019	64.37	64.65	63.88	64.18
3455	AMEX	ITOT	Tue, Mar 19, 2019	64.93	65.09	64.43	64.43
3454	AMEX	ITOT	Mon, Mar 18, 2019	64.49	64.76	64.41	64.71
3453	AMEX	ITOT	Fri, Mar 15, 2019	64.27	64.64	64.25	64.41
3452	AMEX	ITOT	Thu, Mar 14, 2019	64.20	64.28	64.03	64.16
3451	AMEX	ITOT	Wed, Mar 13, 2019	63.99	64.42	63.94	64.20
3450	AMEX	ITOT	Tue, Mar 12, 2019	63.66	63.93	63.66	63.75
3449	AMEX	ITOT	Mon, Mar 11, 2019	62.83	63.60	62.80	63.58
3448	AMEX	ITOT	Fri, Mar 8, 2019	62.26	62.68	62.18	62.65
3447	AMEX	ITOT	Thu, Mar 7, 2019	63.18	63.22	62.55	62.77
3446	AMEX	ITOT	Wed, Mar 6, 2019	63.78	63.82	63.20	63.29
3445	AMEX	ITOT	Tue, Mar 5, 2019	63.92	63.94	63.64	63.76
3444	AMEX	ITOT	Mon, Mar 4, 2019	64.42	64.50	63.30	63.90
3443	AMEX	ITOT	Fri, Mar 1, 2019	64.14	64.26	63.77	64.19
3442	AMEX	ITOT	Thu, Feb 28, 2019	63.86	63.95	63.69	63.72
3441	AMEX	ITOT	Wed, Feb 27, 2019	63.72	63.99	63.51	63.92
3440	AMEX	ITOT	Tue, Feb 26, 2019	63.88	64.12	63.83	63.89
3439	AMEX	ITOT	Mon, Feb 25, 2019	64.27	64.40	63.96	63.99
3438	AMEX	ITOT	Fri, Feb 22, 2019	63.66	63.95	63.59	63.91
3437	AMEX	ITOT	Thu, Feb 21, 2019	63.59	63.71	63.24	63.50
3436	AMEX	ITOT	Wed, Feb 20, 2019	63.57	63.81	63.45	63.71
3435	AMEX	ITOT	Tue, Feb 19, 2019	63.30	63.75	63.28	63.57
3434	AMEX	ITOT	Fri, Feb 15, 2019	63.22	63.49	63.15	63.48
3433	AMEX	ITOT	Thu, Feb 14, 2019	62.61	63.04	62.41	62.77
3432	AMEX	ITOT	Wed, Feb 13, 2019	62.89	63.06	62.75	62.88
3431	AMEX	ITOT	Tue, Feb 12, 2019	62.29	62.75	62.29	62.70
3430	AMEX	ITOT	Mon, Feb 11, 2019	61.98	62.03	61.74	61.91
3429	AMEX	ITOT	Fri, Feb 8, 2019	61.43	61.82	61.22	61.82
3428	AMEX	ITOT	Thu, Feb 7, 2019	61.91	62.03	61.29	61.75
3427	AMEX	ITOT	Wed, Feb 6, 2019	62.32	62.43	62.10	62.27
3426	AMEX	ITOT	Tue, Feb 5, 2019	62.25	62.45	62.10	62.41
3425	AMEX	ITOT	Mon, Feb 4, 2019	61.69	62.13	61.52	62.13
3424	AMEX	ITOT	Fri, Feb 1, 2019	61.64	61.87	61.46	61.69
3423	AMEX	ITOT	Thu, Jan 31, 2019	61.04	61.69	61.01	61.55
3422	AMEX	ITOT	Wed, Jan 30, 2019	60.53	61.27	60.29	61.05
3421	AMEX	ITOT	Tue, Jan 29, 2019	60.30	60.40	59.96	60.17
3420	AMEX	ITOT	Mon, Jan 28, 2019	60.14	60.26	59.80	60.26
3419	AMEX	ITOT	Fri, Jan 25, 2019	60.58	60.82	60.48	60.65
3418	AMEX	ITOT	Thu, Jan 24, 2019	59.95	60.22	59.78	60.12
3417	AMEX	ITOT	Wed, Jan 23, 2019	60.20	60.35	59.41	59.99
3416	AMEX	ITOT	Tue, Jan 22, 2019	60.40	60.53	59.55	59.95
3415	AMEX	ITOT	Fri, Jan 18, 2019	60.42	60.89	60.22	60.76
3414	AMEX	ITOT	Thu, Jan 17, 2019	59.34	60.21	59.32	59.97
3413	AMEX	ITOT	Wed, Jan 16, 2019	59.43	59.74	59.42	59.53
3412	AMEX	ITOT	Tue, Jan 15, 2019	58.79	59.40	58.79	59.33
3411	AMEX	ITOT	Mon, Jan 14, 2019	58.60	58.90	58.49	58.70
3410	AMEX	ITOT	Fri, Jan 11, 2019	58.77	59.06	58.62	59.06
3409	AMEX	ITOT	Thu, Jan 10, 2019	58.44	59.08	58.25	59.04
3408	AMEX	ITOT	Wed, Jan 9, 2019	58.68	58.98	58.38	58.80
3407	AMEX	ITOT	Tue, Jan 8, 2019	58.50	58.55	57.82	58.47
3406	AMEX	ITOT	Mon, Jan 7, 2019	57.46	58.23	57.26	57.88
3405	AMEX	ITOT	Fri, Jan 4, 2019	56.23	57.49	56.15	57.34
3404	AMEX	ITOT	Thu, Jan 3, 2019	56.34	56.36	55.37	55.45
3403	AMEX	ITOT	Wed, Jan 2, 2019	55.90	56.97	55.77	56.73
3402	AMEX	ITOT	Mon, Dec 31, 2018	56.60	56.76	56.12	56.76
3401	AMEX	ITOT	Fri, Dec 28, 2018	56.60	57.00	55.90	56.22
3400	AMEX	ITOT	Thu, Dec 27, 2018	55.07	56.33	54.26	56.27
3399	AMEX	ITOT	Wed, Dec 26, 2018	53.52	55.83	53.12	55.80
3398	AMEX	ITOT	Mon, Dec 24, 2018	54.20	54.50	53.23	53.25
3397	AMEX	ITOT	Fri, Dec 21, 2018	55.96	56.60	54.44	54.61
3396	AMEX	ITOT	Thu, Dec 20, 2018	56.39	56.79	55.21	55.79
3395	AMEX	ITOT	Wed, Dec 19, 2018	57.65	58.53	56.33	56.74
3394	AMEX	ITOT	Tue, Dec 18, 2018	58.04	58.26	57.23	57.63
3393	AMEX	ITOT	Mon, Dec 17, 2018	58.68	58.92	57.29	57.66
3392	AMEX	ITOT	Fri, Dec 14, 2018	59.77	60.04	59.09	58.89
3391	AMEX	ITOT	Thu, Dec 13, 2018	60.66	60.84	60.04	60.30
3390	AMEX	ITOT	Wed, Dec 12, 2018	60.86	61.20	60.43	60.46
3389	AMEX	ITOT	Tue, Dec 11, 2018	60.92	60.98	59.75	60.10
3388	AMEX	ITOT	Mon, Dec 10, 2018	60.03	60.35	58.94	60.11
3387	AMEX	ITOT	Fri, Dec 7, 2018	61.39	61.80	59.84	60.09
3386	AMEX	ITOT	Thu, Dec 6, 2018	60.58	61.48	59.81	61.48
3385	AMEX	ITOT	Tue, Dec 4, 2018	63.50	63.56	61.48	61.61
3384	AMEX	ITOT	Mon, Dec 3, 2018	63.91	63.99	63.23	63.68
3383	AMEX	ITOT	Fri, Nov 30, 2018	62.46	63.00	62.37	62.91
3382	AMEX	ITOT	Thu, Nov 29, 2018	62.43	62.84	62.11	62.48
3381	AMEX	ITOT	Wed, Nov 28, 2018	61.45	62.61	61.19	62.59
3380	AMEX	ITOT	Tue, Nov 27, 2018	60.81	61.19	60.68	61.19
3379	AMEX	ITOT	Mon, Nov 26, 2018	60.71	61.09	60.62	61.07
3378	AMEX	ITOT	Fri, Nov 23, 2018	60.07	60.49	60.05	60.16
3377	AMEX	ITOT	Wed, Nov 21, 2018	60.56	60.93	60.44	60.45
3376	AMEX	ITOT	Tue, Nov 20, 2018	60.44	60.81	59.96	60.18
3375	AMEX	ITOT	Mon, Nov 19, 2018	62.27	62.31	61.08	61.27
3374	AMEX	ITOT	Fri, Nov 16, 2018	61.92	62.59	61.83	62.37
3373	AMEX	ITOT	Thu, Nov 15, 2018	61.23	62.32	60.87	62.24
3372	AMEX	ITOT	Wed, Nov 14, 2018	62.47	62.57	61.17	61.52
3371	AMEX	ITOT	Tue, Nov 13, 2018	62.24	62.75	61.82	62.00
3370	AMEX	ITOT	Mon, Nov 12, 2018	63.17	63.23	61.99	62.09
3369	AMEX	ITOT	Fri, Nov 9, 2018	63.67	63.67	62.92	63.31
3368	AMEX	ITOT	Thu, Nov 8, 2018	63.93	64.16	63.69	63.97
3367	AMEX	ITOT	Wed, Nov 7, 2018	63.34	64.15	63.23	64.09
3366	AMEX	ITOT	Tue, Nov 6, 2018	62.42	62.85	62.42	62.82
3365	AMEX	ITOT	Mon, Nov 5, 2018	62.25	62.58	61.97	62.43
3364	AMEX	ITOT	Fri, Nov 2, 2018	62.78	62.88	61.61	62.09
3363	AMEX	ITOT	Thu, Nov 1, 2018	61.90	62.54	61.70	62.49
3362	AMEX	ITOT	Wed, Oct 31, 2018	61.71	62.29	61.65	61.73
3361	AMEX	ITOT	Tue, Oct 30, 2018	60.05	61.14	60.00	61.05
3360	AMEX	ITOT	Mon, Oct 29, 2018	61.17	61.60	59.27	60.13
3359	AMEX	ITOT	Fri, Oct 26, 2018	60.58	61.25	59.74	60.46
3358	AMEX	ITOT	Thu, Oct 25, 2018	60.85	61.88	60.64	61.52
3357	AMEX	ITOT	Wed, Oct 24, 2018	62.32	62.41	60.29	60.39
3356	AMEX	ITOT	Tue, Oct 23, 2018	61.75	62.66	61.22	62.35
3355	AMEX	ITOT	Mon, Oct 22, 2018	63.13	63.21	62.56	62.72
3354	AMEX	ITOT	Fri, Oct 19, 2018	63.23	63.74	62.82	62.97
3353	AMEX	ITOT	Thu, Oct 18, 2018	63.82	63.99	62.79	63.10
3352	AMEX	ITOT	Wed, Oct 17, 2018	64.08	64.20	63.40	64.07
3351	AMEX	ITOT	Tue, Oct 16, 2018	63.15	64.17	63.02	64.06
3350	AMEX	ITOT	Mon, Oct 15, 2018	62.86	63.24	62.57	62.71
3349	AMEX	ITOT	Fri, Oct 12, 2018	63.22	63.25	62.13	62.96
3348	AMEX	ITOT	Thu, Oct 11, 2018	63.24	63.64	61.80	62.15
3347	AMEX	ITOT	Wed, Oct 10, 2018	65.44	65.56	63.41	63.47
3346	AMEX	ITOT	Tue, Oct 9, 2018	65.57	65.92	65.49	65.58
3345	AMEX	ITOT	Mon, Oct 8, 2018	65.60	65.81	65.18	65.69
3344	AMEX	ITOT	Fri, Oct 5, 2018	66.18	66.33	65.35	65.74
3343	AMEX	ITOT	Thu, Oct 4, 2018	66.64	66.70	65.79	66.19
3342	AMEX	ITOT	Wed, Oct 3, 2018	66.88	67.03	66.65	66.73
3341	AMEX	ITOT	Tue, Oct 2, 2018	66.74	66.85	66.57	66.67
3340	AMEX	ITOT	Mon, Oct 1, 2018	66.97	67.10	66.60	66.76
3339	AMEX	ITOT	Fri, Sep 28, 2018	66.51	66.80	66.50	66.63
3338	AMEX	ITOT	Thu, Sep 27, 2018	66.59	66.91	66.53	66.65
3337	AMEX	ITOT	Wed, Sep 26, 2018	66.80	67.05	66.41	66.48
3336	AMEX	ITOT	Tue, Sep 25, 2018	67.19	67.21	66.99	66.74
3335	AMEX	ITOT	Mon, Sep 24, 2018	67.18	67.19	66.91	67.09
3334	AMEX	ITOT	Fri, Sep 21, 2018	67.60	67.60	67.27	67.33
3333	AMEX	ITOT	Thu, Sep 20, 2018	67.14	67.44	66.98	67.36
3332	AMEX	ITOT	Wed, Sep 19, 2018	66.85	66.98	66.78	66.87
3331	AMEX	ITOT	Tue, Sep 18, 2018	66.52	66.96	66.52	66.82
3330	AMEX	ITOT	Mon, Sep 17, 2018	66.89	66.91	66.42	66.46
3329	AMEX	ITOT	Fri, Sep 14, 2018	66.92	67.00	66.70	66.90
3328	AMEX	ITOT	Thu, Sep 13, 2018	66.75	66.94	66.67	66.85
3327	AMEX	ITOT	Wed, Sep 12, 2018	66.48	66.62	66.24	66.52
3326	AMEX	ITOT	Tue, Sep 11, 2018	66.15	66.61	66.04	66.50
3325	AMEX	ITOT	Mon, Sep 10, 2018	66.43	66.46	66.23	66.30
3324	AMEX	ITOT	Fri, Sep 7, 2018	66.05	66.42	65.94	66.15
3323	AMEX	ITOT	Thu, Sep 6, 2018	66.55	66.64	66.05	66.29
3322	AMEX	ITOT	Wed, Sep 5, 2018	66.62	66.75	66.21	66.54
3321	AMEX	ITOT	Tue, Sep 4, 2018	66.75	66.90	66.46	66.72
3320	AMEX	ITOT	Fri, Aug 31, 2018	66.71	66.92	66.62	66.83
3319	AMEX	ITOT	Thu, Aug 30, 2018	66.95	67.05	66.67	66.81
3318	AMEX	ITOT	Wed, Aug 29, 2018	66.78	67.14	66.71	67.07
3317	AMEX	ITOT	Tue, Aug 28, 2018	66.83	66.86	66.57	66.69
3316	AMEX	ITOT	Mon, Aug 27, 2018	66.51	66.74	66.47	66.69
3315	AMEX	ITOT	Fri, Aug 24, 2018	65.97	66.24	65.92	66.20
3314	AMEX	ITOT	Thu, Aug 23, 2018	65.88	66.08	65.73	65.79
3313	AMEX	ITOT	Wed, Aug 22, 2018	65.85	66.04	65.79	65.94
3312	AMEX	ITOT	Tue, Aug 21, 2018	65.81	66.15	65.81	65.93
3311	AMEX	ITOT	Mon, Aug 20, 2018	65.66	65.77	65.48	65.72
3310	AMEX	ITOT	Fri, Aug 17, 2018	65.21	65.65	65.15	65.54
3309	AMEX	ITOT	Thu, Aug 16, 2018	65.14	65.53	65.09	65.32
3308	AMEX	ITOT	Wed, Aug 15, 2018	64.96	65.00	64.42	64.80
3307	AMEX	ITOT	Tue, Aug 14, 2018	65.02	65.36	65.00	65.28
3306	AMEX	ITOT	Mon, Aug 13, 2018	65.19	65.35	64.80	64.86
3305	AMEX	ITOT	Fri, Aug 10, 2018	65.20	65.36	65.01	65.15
3304	AMEX	ITOT	Thu, Aug 9, 2018	65.65	65.77	65.52	65.55
3303	AMEX	ITOT	Wed, Aug 8, 2018	65.61	65.70	65.46	65.60
3302	AMEX	ITOT	Tue, Aug 7, 2018	65.59	65.75	65.51	65.62
3301	AMEX	ITOT	Mon, Aug 6, 2018	65.12	65.49	65.06	65.44
3300	AMEX	ITOT	Fri, Aug 3, 2018	64.99	65.16	64.92	65.14
3299	AMEX	ITOT	Thu, Aug 2, 2018	64.21	64.98	64.19	64.93
3298	AMEX	ITOT	Wed, Aug 1, 2018	64.68	64.80	64.36	64.55
3297	AMEX	ITOT	Tue, Jul 31, 2018	64.49	64.80	64.36	64.58
3296	AMEX	ITOT	Mon, Jul 30, 2018	64.65	64.78	64.14	64.25
3295	AMEX	ITOT	Fri, Jul 27, 2018	65.26	65.28	64.40	64.64
3294	AMEX	ITOT	Thu, Jul 26, 2018	65.08	65.32	65.08	65.15
3293	AMEX	ITOT	Wed, Jul 25, 2018	64.69	65.30	64.67	65.27
3292	AMEX	ITOT	Tue, Jul 24, 2018	64.91	65.04	64.51	64.74
3291	AMEX	ITOT	Mon, Jul 23, 2018	64.46	64.63	64.31	64.59
3290	AMEX	ITOT	Fri, Jul 20, 2018	64.54	64.67	64.46	64.50
3289	AMEX	ITOT	Thu, Jul 19, 2018	64.57	64.74	64.41	64.60
3288	AMEX	ITOT	Wed, Jul 18, 2018	64.63	64.78	64.48	64.76
3287	AMEX	ITOT	Tue, Jul 17, 2018	64.14	64.69	64.01	64.60
3286	AMEX	ITOT	Mon, Jul 16, 2018	64.46	64.48	64.20	64.32
3285	AMEX	ITOT	Fri, Jul 13, 2018	64.37	64.54	64.24	64.45
3284	AMEX	ITOT	Thu, Jul 12, 2018	64.18	64.40	63.99	64.39
3283	AMEX	ITOT	Wed, Jul 11, 2018	63.94	64.15	63.78	63.87
3282	AMEX	ITOT	Tue, Jul 10, 2018	64.31	64.39	64.13	64.31
3281	AMEX	ITOT	Mon, Jul 9, 2018	63.86	64.18	63.84	64.18
3280	AMEX	ITOT	Fri, Jul 6, 2018	63.08	63.67	62.98	63.58
3279	AMEX	ITOT	Thu, Jul 5, 2018	62.84	63.05	62.55	63.03
3278	AMEX	ITOT	Tue, Jul 3, 2018	62.95	62.97	62.44	62.51
3277	AMEX	ITOT	Mon, Jul 2, 2018	62.15	62.73	62.08	62.72
3276	AMEX	ITOT	Fri, Jun 29, 2018	62.73	63.06	62.52	62.52
3275	AMEX	ITOT	Thu, Jun 28, 2018	62.08	62.64	61.90	62.47
3274	AMEX	ITOT	Wed, Jun 27, 2018	62.84	63.18	62.08	62.10
3273	AMEX	ITOT	Tue, Jun 26, 2018	62.68	62.90	62.48	62.68
3272	AMEX	ITOT	Mon, Jun 25, 2018	63.42	63.44	62.40	62.54
3271	AMEX	ITOT	Fri, Jun 22, 2018	63.96	63.96	63.66	63.67
3270	AMEX	ITOT	Thu, Jun 21, 2018	64.06	64.08	63.49	63.62
3269	AMEX	ITOT	Wed, Jun 20, 2018	64.08	64.21	63.92	64.07
3268	AMEX	ITOT	Tue, Jun 19, 2018	63.54	63.94	63.37	63.89
3267	AMEX	ITOT	Mon, Jun 18, 2018	63.80	64.14	63.68	64.13
3266	AMEX	ITOT	Fri, Jun 15, 2018	64.03	64.24	63.76	64.18
3265	AMEX	ITOT	Thu, Jun 14, 2018	64.28	64.36	64.06	64.25
3264	AMEX	ITOT	Wed, Jun 13, 2018	64.35	64.41	64.03	64.03
3263	AMEX	ITOT	Tue, Jun 12, 2018	64.28	64.38	64.11	64.29
3262	AMEX	ITOT	Mon, Jun 11, 2018	64.12	64.33	64.11	64.17
3261	AMEX	ITOT	Fri, Jun 8, 2018	63.81	64.09	63.65	64.08
3260	AMEX	ITOT	Thu, Jun 7, 2018	64.03	64.13	63.63	63.89
3259	AMEX	ITOT	Wed, Jun 6, 2018	63.51	63.94	63.39	63.94
3258	AMEX	ITOT	Tue, Jun 5, 2018	63.35	63.46	63.16	63.38
3257	AMEX	ITOT	Mon, Jun 4, 2018	63.22	63.35	63.12	63.31
3256	AMEX	ITOT	Fri, Jun 1, 2018	62.75	63.08	62.74	63.01
3255	AMEX	ITOT	Thu, May 31, 2018	62.72	62.79	62.26	62.35
3254	AMEX	ITOT	Wed, May 30, 2018	62.31	62.92	62.31	62.80
3253	AMEX	ITOT	Tue, May 29, 2018	62.24	62.41	61.70	61.99
3252	AMEX	ITOT	Fri, May 25, 2018	62.62	62.74	62.46	62.62
3251	AMEX	ITOT	Thu, May 24, 2018	62.74	62.83	62.27	62.75
3250	AMEX	ITOT	Wed, May 23, 2018	62.40	62.85	62.32	62.83
3249	AMEX	ITOT	Tue, May 22, 2018	63.03	63.08	62.59	62.67
3248	AMEX	ITOT	Mon, May 21, 2018	62.80	63.03	62.72	62.88
3247	AMEX	ITOT	Fri, May 18, 2018	62.51	62.61	62.35	62.44
3246	AMEX	ITOT	Thu, May 17, 2018	62.51	62.83	62.37	62.58
3245	AMEX	ITOT	Wed, May 16, 2018	62.29	62.70	62.26	62.57
3244	AMEX	ITOT	Tue, May 15, 2018	62.31	62.42	62.05	62.26
3243	AMEX	ITOT	Mon, May 14, 2018	62.75	62.93	62.53	62.65
3242	AMEX	ITOT	Fri, May 11, 2018	62.52	62.74	62.39	62.63
3241	AMEX	ITOT	Thu, May 10, 2018	62.14	62.59	62.09	62.49
3240	AMEX	ITOT	Wed, May 9, 2018	61.56	62.03	61.41	61.94
3239	AMEX	ITOT	Tue, May 8, 2018	61.30	61.46	61.01	61.38
3238	AMEX	ITOT	Mon, May 7, 2018	61.32	61.60	61.18	61.36
3237	AMEX	ITOT	Fri, May 4, 2018	60.08	61.27	60.00	61.09
3236	AMEX	ITOT	Thu, May 3, 2018	60.23	60.46	59.52	60.30
3235	AMEX	ITOT	Wed, May 2, 2018	60.77	60.99	60.37	60.45
3234	AMEX	ITOT	Tue, May 1, 2018	60.54	60.82	60.17	60.79
3233	AMEX	ITOT	Mon, Apr 30, 2018	61.31	61.43	60.65	60.65
3232	AMEX	ITOT	Fri, Apr 27, 2018	61.28	61.30	60.90	61.15
3231	AMEX	ITOT	Thu, Apr 26, 2018	60.80	61.32	60.69	61.13
3230	AMEX	ITOT	Wed, Apr 25, 2018	60.45	60.66	59.96	60.54
3229	AMEX	ITOT	Tue, Apr 24, 2018	61.49	61.54	60.07	60.45
3228	AMEX	ITOT	Mon, Apr 23, 2018	61.39	61.52	60.93	61.21
3227	AMEX	ITOT	Fri, Apr 20, 2018	61.73	61.83	61.02	61.24
3226	AMEX	ITOT	Thu, Apr 19, 2018	61.90	61.97	61.48	61.74
3225	AMEX	ITOT	Wed, Apr 18, 2018	62.16	62.27	61.96	62.08
3224	AMEX	ITOT	Tue, Apr 17, 2018	61.79	62.14	61.65	62.00
3223	AMEX	ITOT	Mon, Apr 16, 2018	61.24	61.53	61.01	61.33
3222	AMEX	ITOT	Fri, Apr 13, 2018	61.35	61.38	60.60	60.84
3221	AMEX	ITOT	Thu, Apr 12, 2018	60.90	61.26	60.85	61.01
3220	AMEX	ITOT	Wed, Apr 11, 2018	60.46	60.93	60.40	60.54
3219	AMEX	ITOT	Tue, Apr 10, 2018	60.54	61.00	60.35	60.80
3218	AMEX	ITOT	Mon, Apr 9, 2018	59.99	60.70	59.73	59.78
3217	AMEX	ITOT	Fri, Apr 6, 2018	60.46	60.80	59.21	59.62
3216	AMEX	ITOT	Thu, Apr 5, 2018	60.86	61.11	60.63	60.91
3215	AMEX	ITOT	Wed, Apr 4, 2018	59.00	60.64	58.88	60.52
3214	AMEX	ITOT	Tue, Apr 3, 2018	59.40	59.91	58.95	59.79
3213	AMEX	ITOT	Mon, Apr 2, 2018	60.27	60.39	58.48	59.06
3212	AMEX	ITOT	Thu, Mar 29, 2018	59.93	60.83	59.75	60.46
3211	AMEX	ITOT	Wed, Mar 28, 2018	59.80	60.21	59.35	59.62
3210	AMEX	ITOT	Tue, Mar 27, 2018	61.10	61.14	59.41	59.77
3209	AMEX	ITOT	Mon, Mar 26, 2018	60.17	60.90	59.58	60.85
3208	AMEX	ITOT	Fri, Mar 23, 2018	60.63	60.85	59.21	59.28
3207	AMEX	ITOT	Thu, Mar 22, 2018	61.53	61.73	60.51	60.55
3206	AMEX	ITOT	Wed, Mar 21, 2018	62.39	62.90	62.27	62.08
3205	AMEX	ITOT	Tue, Mar 20, 2018	62.38	62.52	62.21	62.38
3204	AMEX	ITOT	Mon, Mar 19, 2018	62.88	63.01	61.85	62.29
3203	AMEX	ITOT	Fri, Mar 16, 2018	63.04	63.34	63.04	63.05
3202	AMEX	ITOT	Thu, Mar 15, 2018	63.21	63.33	62.85	62.99
3201	AMEX	ITOT	Wed, Mar 14, 2018	63.65	63.65	62.97	63.08
3200	AMEX	ITOT	Tue, Mar 13, 2018	64.06	64.20	63.25	63.38
3199	AMEX	ITOT	Mon, Mar 12, 2018	63.93	64.05	63.68	63.79
3198	AMEX	ITOT	Fri, Mar 9, 2018	63.14	63.84	63.05	63.83
3197	AMEX	ITOT	Thu, Mar 8, 2018	62.73	62.83	62.41	62.78
3196	AMEX	ITOT	Wed, Mar 7, 2018	61.97	62.61	61.79	62.53
3195	AMEX	ITOT	Tue, Mar 6, 2018	62.50	62.54	62.06	62.50
3194	AMEX	ITOT	Mon, Mar 5, 2018	61.25	62.42	61.23	62.26
3193	AMEX	ITOT	Fri, Mar 2, 2018	60.72	61.67	60.51	61.54
3192	AMEX	ITOT	Thu, Mar 1, 2018	61.95	62.28	60.74	61.17
3191	AMEX	ITOT	Wed, Feb 28, 2018	62.90	62.97	61.89	61.89
3190	AMEX	ITOT	Tue, Feb 27, 2018	63.43	63.61	62.60	62.60
3189	AMEX	ITOT	Mon, Feb 26, 2018	63.00	63.42	62.81	63.40
3188	AMEX	ITOT	Fri, Feb 23, 2018	62.11	62.74	61.97	62.71
3187	AMEX	ITOT	Thu, Feb 22, 2018	61.97	62.41	61.64	61.77
3186	AMEX	ITOT	Wed, Feb 21, 2018	62.11	62.77	61.73	61.74
3185	AMEX	ITOT	Tue, Feb 20, 2018	62.17	62.54	61.82	62.03
3184	AMEX	ITOT	Fri, Feb 16, 2018	62.21	62.91	62.21	62.43
3183	AMEX	ITOT	Thu, Feb 15, 2018	62.06	62.40	61.44	62.40
3182	AMEX	ITOT	Wed, Feb 14, 2018	60.44	61.71	60.44	61.65
3181	AMEX	ITOT	Tue, Feb 13, 2018	60.29	60.86	60.13	60.78
3180	AMEX	ITOT	Mon, Feb 12, 2018	60.28	60.93	59.78	60.54
3179	AMEX	ITOT	Fri, Feb 9, 2018	59.62	60.21	57.84	59.78
3178	AMEX	ITOT	Thu, Feb 8, 2018	61.25	61.27	58.94	58.94
3177	AMEX	ITOT	Wed, Feb 7, 2018	61.28	62.12	61.09	61.19
3176	AMEX	ITOT	Tue, Feb 6, 2018	59.34	61.57	59.02	61.41
3175	AMEX	ITOT	Mon, Feb 5, 2018	62.41	62.97	60.20	60.43
3174	AMEX	ITOT	Fri, Feb 2, 2018	63.88	63.99	62.91	62.93
3173	AMEX	ITOT	Thu, Feb 1, 2018	64.09	64.58	64.08	64.27
3172	AMEX	ITOT	Wed, Jan 31, 2018	64.53	64.67	64.03	64.33
3171	AMEX	ITOT	Tue, Jan 30, 2018	64.45	64.64	64.18	64.28
3170	AMEX	ITOT	Mon, Jan 29, 2018	65.27	65.37	64.91	64.96
3169	AMEX	ITOT	Fri, Jan 26, 2018	64.95	65.40	64.86	65.40
3168	AMEX	ITOT	Thu, Jan 25, 2018	64.94	65.06	64.53	64.73
3167	AMEX	ITOT	Wed, Jan 24, 2018	64.91	65.05	64.41	64.72
3166	AMEX	ITOT	Tue, Jan 23, 2018	64.65	64.82	64.54	64.78
3165	AMEX	ITOT	Mon, Jan 22, 2018	64.06	64.62	64.06	64.62
3164	AMEX	ITOT	Fri, Jan 19, 2018	63.91	64.11	63.79	64.11
3163	AMEX	ITOT	Thu, Jan 18, 2018	63.87	63.94	63.64	63.77
3162	AMEX	ITOT	Wed, Jan 17, 2018	63.57	63.98	63.35	63.88
3161	AMEX	ITOT	Tue, Jan 16, 2018	63.92	64.05	63.13	63.30
3160	AMEX	ITOT	Fri, Jan 12, 2018	63.29	63.63	63.19	63.60
3159	AMEX	ITOT	Thu, Jan 11, 2018	62.81	63.18	62.80	63.17
3158	AMEX	ITOT	Wed, Jan 10, 2018	62.60	62.74	62.40	62.68
3157	AMEX	ITOT	Tue, Jan 9, 2018	62.78	62.93	62.67	62.77
3156	AMEX	ITOT	Mon, Jan 8, 2018	62.50	62.69	62.40	62.65
3155	AMEX	ITOT	Fri, Jan 5, 2018	62.36	62.56	62.24	62.52
3154	AMEX	ITOT	Thu, Jan 4, 2018	62.11	62.25	62.05	62.14
3153	AMEX	ITOT	Wed, Jan 3, 2018	61.65	61.95	61.60	61.92
3152	AMEX	ITOT	Tue, Jan 2, 2018	61.36	61.58	61.21	61.58
3151	AMEX	ITOT	Fri, Dec 29, 2017	61.52	61.54	61.09	61.14
3150	AMEX	ITOT	Thu, Dec 28, 2017	61.34	61.46	61.25	61.38
3149	AMEX	ITOT	Wed, Dec 27, 2017	61.28	61.34	61.15	61.24
3148	AMEX	ITOT	Tue, Dec 26, 2017	61.17	61.25	61.14	61.22
3147	AMEX	ITOT	Fri, Dec 22, 2017	61.32	61.33	61.13	61.27
3146	AMEX	ITOT	Thu, Dec 21, 2017	61.29	61.45	61.20	61.29
3145	AMEX	ITOT	Wed, Dec 20, 2017	61.38	61.47	61.04	61.13
3144	AMEX	ITOT	Tue, Dec 19, 2017	61.47	61.56	61.12	61.14
3143	AMEX	ITOT	Mon, Dec 18, 2017	61.62	61.77	61.54	61.40
3142	AMEX	ITOT	Fri, Dec 15, 2017	61.00	61.39	60.88	61.24
3141	AMEX	ITOT	Thu, Dec 14, 2017	61.09	61.11	60.68	60.72
3140	AMEX	ITOT	Wed, Dec 13, 2017	61.05	61.21	61.00	61.02
3139	AMEX	ITOT	Tue, Dec 12, 2017	61.02	61.12	60.93	60.99
3138	AMEX	ITOT	Mon, Dec 11, 2017	60.82	60.93	60.78	60.92
3137	AMEX	ITOT	Fri, Dec 8, 2017	60.71	60.83	60.52	60.75
3136	AMEX	ITOT	Thu, Dec 7, 2017	60.20	60.55	60.20	60.46
3135	AMEX	ITOT	Wed, Dec 6, 2017	60.19	60.35	60.15	60.24
3134	AMEX	ITOT	Tue, Dec 5, 2017	60.57	60.73	60.25	60.24
3133	AMEX	ITOT	Mon, Dec 4, 2017	61.06	61.20	60.52	60.54
3132	AMEX	ITOT	Fri, Dec 1, 2017	60.69	60.84	59.73	60.62
3131	AMEX	ITOT	Thu, Nov 30, 2017	60.53	60.98	60.46	60.71
3130	AMEX	ITOT	Wed, Nov 29, 2017	60.32	60.50	60.14	60.28
3129	AMEX	ITOT	Tue, Nov 28, 2017	59.79	60.28	59.74	60.26
3128	AMEX	ITOT	Mon, Nov 27, 2017	59.75	59.81	59.62	59.68
3127	AMEX	ITOT	Fri, Nov 24, 2017	59.73	59.75	59.65	59.70
3126	AMEX	ITOT	Wed, Nov 22, 2017	59.67	59.70	59.56	59.60
3125	AMEX	ITOT	Tue, Nov 21, 2017	59.45	59.65	59.42	59.64
3124	AMEX	ITOT	Mon, Nov 20, 2017	59.15	59.27	59.10	59.21
3123	AMEX	ITOT	Fri, Nov 17, 2017	59.11	59.20	59.05	59.12
3122	AMEX	ITOT	Thu, Nov 16, 2017	58.88	59.29	58.83	59.19
3121	AMEX	ITOT	Wed, Nov 15, 2017	58.70	58.83	58.42	58.63
3120	AMEX	ITOT	Tue, Nov 14, 2017	58.89	58.97	58.69	58.96
3119	AMEX	ITOT	Mon, Nov 13, 2017	58.86	59.13	58.82	59.10
3118	AMEX	ITOT	Fri, Nov 10, 2017	58.96	59.08	58.87	59.04
3117	AMEX	ITOT	Thu, Nov 9, 2017	58.96	59.12	58.63	59.03
3116	AMEX	ITOT	Wed, Nov 8, 2017	59.16	59.29	59.03	59.29
3115	AMEX	ITOT	Tue, Nov 7, 2017	59.34	59.40	59.03	59.20
3114	AMEX	ITOT	Mon, Nov 6, 2017	59.19	59.33	59.15	59.31
3113	AMEX	ITOT	Fri, Nov 3, 2017	59.09	59.20	58.90	59.20
3112	AMEX	ITOT	Thu, Nov 2, 2017	59.00	59.06	58.73	59.02
3111	AMEX	ITOT	Wed, Nov 1, 2017	59.18	59.23	58.85	58.99
3110	AMEX	ITOT	Tue, Oct 31, 2017	58.93	59.01	58.82	58.92
3109	AMEX	ITOT	Mon, Oct 30, 2017	58.96	59.03	58.74	58.81
3108	AMEX	ITOT	Fri, Oct 27, 2017	58.77	59.09	58.68	59.03
3107	AMEX	ITOT	Thu, Oct 26, 2017	58.66	58.75	58.54	58.59
3106	AMEX	ITOT	Wed, Oct 25, 2017	58.74	58.74	58.17	58.50
3105	AMEX	ITOT	Tue, Oct 24, 2017	58.82	58.85	58.70	58.79
3104	AMEX	ITOT	Mon, Oct 23, 2017	59.03	59.03	58.66	58.70
3103	AMEX	ITOT	Fri, Oct 20, 2017	58.87	58.94	58.77	58.94
3102	AMEX	ITOT	Thu, Oct 19, 2017	58.46	58.63	58.27	58.63
3101	AMEX	ITOT	Wed, Oct 18, 2017	58.66	58.69	58.56	58.62
3100	AMEX	ITOT	Tue, Oct 17, 2017	58.54	58.57	58.45	58.56
3099	AMEX	ITOT	Mon, Oct 16, 2017	58.57	58.61	58.44	58.55
3098	AMEX	ITOT	Fri, Oct 13, 2017	58.54	58.57	58.42	58.43
3097	AMEX	ITOT	Thu, Oct 12, 2017	58.40	58.52	58.36	58.43
3096	AMEX	ITOT	Wed, Oct 11, 2017	58.43	58.50	58.36	58.47
3095	AMEX	ITOT	Tue, Oct 10, 2017	58.46	58.55	58.29	58.43
3094	AMEX	ITOT	Mon, Oct 9, 2017	58.47	58.47	58.22	58.29
3093	AMEX	ITOT	Fri, Oct 6, 2017	58.38	58.41	58.28	58.41
3092	AMEX	ITOT	Thu, Oct 5, 2017	58.24	58.47	58.20	58.47
3091	AMEX	ITOT	Wed, Oct 4, 2017	58.06	58.22	58.01	58.14
3090	AMEX	ITOT	Tue, Oct 3, 2017	58.03	58.11	57.93	58.11
3089	AMEX	ITOT	Mon, Oct 2, 2017	57.75	57.99	57.67	57.99
3088	AMEX	ITOT	Fri, Sep 29, 2017	57.49	57.68	57.45	57.63
3087	AMEX	ITOT	Thu, Sep 28, 2017	57.36	57.50	57.29	57.47
3086	AMEX	ITOT	Wed, Sep 27, 2017	57.31	57.50	57.08	57.40
3085	AMEX	ITOT	Tue, Sep 26, 2017	57.18	57.23	57.04	57.10
3084	AMEX	ITOT	Mon, Sep 25, 2017	57.37	57.46	57.12	57.08
3083	AMEX	ITOT	Fri, Sep 22, 2017	57.31	57.45	57.31	57.42
3082	AMEX	ITOT	Thu, Sep 21, 2017	57.49	57.51	57.34	57.39
3081	AMEX	ITOT	Wed, Sep 20, 2017	57.51	57.54	57.28	57.54
3080	AMEX	ITOT	Tue, Sep 19, 2017	57.49	57.52	57.40	57.47
3079	AMEX	ITOT	Mon, Sep 18, 2017	57.39	57.50	57.30	57.44
3078	AMEX	ITOT	Fri, Sep 15, 2017	57.16	57.28	57.11	57.25
3077	AMEX	ITOT	Thu, Sep 14, 2017	57.08	57.20	57.03	57.14
3076	AMEX	ITOT	Wed, Sep 13, 2017	57.08	57.21	57.08	57.21
3075	AMEX	ITOT	Tue, Sep 12, 2017	57.02	57.16	56.99	57.16
3074	AMEX	ITOT	Mon, Sep 11, 2017	56.68	56.94	56.60	56.93
3073	AMEX	ITOT	Fri, Sep 8, 2017	56.30	56.42	56.24	56.30
3072	AMEX	ITOT	Thu, Sep 7, 2017	56.49	56.50	56.27	56.35
3071	AMEX	ITOT	Wed, Sep 6, 2017	56.41	56.51	56.26	56.42
3070	AMEX	ITOT	Tue, Sep 5, 2017	56.54	56.63	55.98	56.25
3069	AMEX	ITOT	Fri, Sep 1, 2017	56.66	56.75	56.61	56.70
3068	AMEX	ITOT	Thu, Aug 31, 2017	56.33	56.61	56.30	56.54
3067	AMEX	ITOT	Wed, Aug 30, 2017	55.90	56.21	55.81	56.15
3066	AMEX	ITOT	Tue, Aug 29, 2017	55.50	55.95	55.47	55.90
3065	AMEX	ITOT	Mon, Aug 28, 2017	55.97	55.97	55.71	55.82
3064	AMEX	ITOT	Fri, Aug 25, 2017	55.89	56.04	55.78	55.83
3063	AMEX	ITOT	Thu, Aug 24, 2017	55.91	55.93	55.65	55.67
3062	AMEX	ITOT	Wed, Aug 23, 2017	55.72	55.88	55.64	55.76
3061	AMEX	ITOT	Tue, Aug 22, 2017	55.54	55.98	55.53	55.95
3060	AMEX	ITOT	Mon, Aug 21, 2017	55.35	55.42	55.13	55.35
3059	AMEX	ITOT	Fri, Aug 18, 2017	55.37	55.64	55.20	55.35
3058	AMEX	ITOT	Thu, Aug 17, 2017	56.17	56.25	55.41	55.44
3057	AMEX	ITOT	Wed, Aug 16, 2017	56.35	56.48	56.21	56.28
3056	AMEX	ITOT	Tue, Aug 15, 2017	56.41	56.41	56.15	56.21
3055	AMEX	ITOT	Mon, Aug 14, 2017	56.04	56.33	56.04	56.23
3054	AMEX	ITOT	Fri, Aug 11, 2017	55.64	55.85	55.58	55.69
3053	AMEX	ITOT	Thu, Aug 10, 2017	56.19	56.23	55.58	55.60
3052	AMEX	ITOT	Wed, Aug 9, 2017	56.27	56.43	56.21	56.40
3051	AMEX	ITOT	Tue, Aug 8, 2017	56.58	56.89	56.40	56.51
3050	AMEX	ITOT	Mon, Aug 7, 2017	56.56	56.64	56.50	56.64
3049	AMEX	ITOT	Fri, Aug 4, 2017	56.54	56.58	56.43	56.53
3048	AMEX	ITOT	Thu, Aug 3, 2017	56.53	56.53	56.36	56.43
3047	AMEX	ITOT	Wed, Aug 2, 2017	56.64	56.69	56.29	56.55
3046	AMEX	ITOT	Tue, Aug 1, 2017	56.64	56.75	56.46	56.56
3045	AMEX	ITOT	Mon, Jul 31, 2017	56.63	56.65	56.39	56.47
3044	AMEX	ITOT	Fri, Jul 28, 2017	56.45	56.53	56.34	56.51
3043	AMEX	ITOT	Thu, Jul 27, 2017	56.82	56.82	56.22	56.59
3042	AMEX	ITOT	Wed, Jul 26, 2017	56.83	56.83	56.63	56.65
3041	AMEX	ITOT	Tue, Jul 25, 2017	56.78	56.79	56.62	56.72
3040	AMEX	ITOT	Mon, Jul 24, 2017	56.52	56.60	56.42	56.55
3039	AMEX	ITOT	Fri, Jul 21, 2017	56.52	56.55	56.40	56.55
3038	AMEX	ITOT	Thu, Jul 20, 2017	56.70	56.71	56.48	56.61
3037	AMEX	ITOT	Wed, Jul 19, 2017	56.35	56.59	56.27	56.59
3036	AMEX	ITOT	Tue, Jul 18, 2017	56.18	56.27	56.00	56.26
3035	AMEX	ITOT	Mon, Jul 17, 2017	56.23	56.32	56.18	56.24
3034	AMEX	ITOT	Fri, Jul 14, 2017	55.99	56.33	55.94	56.24
3033	AMEX	ITOT	Thu, Jul 13, 2017	55.93	55.99	55.81	55.95
3032	AMEX	ITOT	Wed, Jul 12, 2017	55.76	55.95	55.70	55.89
3031	AMEX	ITOT	Tue, Jul 11, 2017	55.48	55.55	55.18	55.47
3030	AMEX	ITOT	Mon, Jul 10, 2017	55.44	55.59	55.38	55.49
3029	AMEX	ITOT	Fri, Jul 7, 2017	55.22	55.50	55.16	55.46
3028	AMEX	ITOT	Thu, Jul 6, 2017	55.43	55.56	55.04	55.09
3027	AMEX	ITOT	Wed, Jul 5, 2017	55.67	55.69	55.39	55.61
3026	AMEX	ITOT	Mon, Jul 3, 2017	55.67	55.78	55.57	55.57
3025	AMEX	ITOT	Fri, Jun 30, 2017	55.56	55.62	55.35	55.42
3024	AMEX	ITOT	Thu, Jun 29, 2017	55.86	55.90	54.98	55.34
3023	AMEX	ITOT	Wed, Jun 28, 2017	55.49	55.87	55.46	55.80
3022	AMEX	ITOT	Tue, Jun 27, 2017	55.69	55.76	55.26	55.26
3021	AMEX	ITOT	Mon, Jun 26, 2017	56.08	56.20	55.86	55.73
3020	AMEX	ITOT	Fri, Jun 23, 2017	55.78	55.98	55.71	55.94
3019	AMEX	ITOT	Thu, Jun 22, 2017	55.83	55.94	55.70	55.79
3018	AMEX	ITOT	Wed, Jun 21, 2017	55.91	55.98	55.67	55.79
3017	AMEX	ITOT	Tue, Jun 20, 2017	56.16	56.16	55.82	55.85
3016	AMEX	ITOT	Mon, Jun 19, 2017	56.01	56.24	55.95	56.23
3015	AMEX	ITOT	Fri, Jun 16, 2017	55.82	55.82	55.53	55.78
3014	AMEX	ITOT	Thu, Jun 15, 2017	55.59	55.80	55.47	55.77
3013	AMEX	ITOT	Wed, Jun 14, 2017	56.10	56.10	55.69	55.90
3012	AMEX	ITOT	Tue, Jun 13, 2017	55.85	56.02	55.80	56.01
3011	AMEX	ITOT	Mon, Jun 12, 2017	55.68	55.72	55.48	55.72
3010	AMEX	ITOT	Fri, Jun 9, 2017	55.90	56.11	55.40	55.74
3009	AMEX	ITOT	Thu, Jun 8, 2017	55.73	55.88	55.60	55.80
3008	AMEX	ITOT	Wed, Jun 7, 2017	55.71	55.75	55.51	55.68
3007	AMEX	ITOT	Tue, Jun 6, 2017	55.65	55.79	55.55	55.61
3006	AMEX	ITOT	Mon, Jun 5, 2017	55.85	55.87	55.75	55.78
3005	AMEX	ITOT	Fri, Jun 2, 2017	55.68	55.92	55.59	55.84
3004	AMEX	ITOT	Thu, Jun 1, 2017	55.25	55.64	55.18	55.64
3003	AMEX	ITOT	Wed, May 31, 2017	55.24	55.25	54.91	55.15
3002	AMEX	ITOT	Tue, May 30, 2017	55.19	55.24	55.10	55.16
3001	AMEX	ITOT	Fri, May 26, 2017	55.24	55.28	55.16	55.25
3000	AMEX	ITOT	Thu, May 25, 2017	55.16	55.34	55.10	55.26
2999	AMEX	ITOT	Wed, May 24, 2017	54.93	55.05	54.86	55.01
2998	AMEX	ITOT	Tue, May 23, 2017	54.90	54.94	54.74	54.85
2997	AMEX	ITOT	Mon, May 22, 2017	54.59	54.82	54.59	54.79
2996	AMEX	ITOT	Fri, May 19, 2017	54.26	54.65	54.20	54.47
2995	AMEX	ITOT	Thu, May 18, 2017	53.82	54.32	53.79	54.11
2994	AMEX	ITOT	Wed, May 17, 2017	54.50	54.56	53.90	53.93
2993	AMEX	ITOT	Tue, May 16, 2017	55.06	55.06	54.79	54.94
2992	AMEX	ITOT	Mon, May 15, 2017	54.80	55.03	54.69	54.97
2991	AMEX	ITOT	Fri, May 12, 2017	54.72	54.72	54.56	54.68
2990	AMEX	ITOT	Thu, May 11, 2017	54.83	54.87	54.47	54.79
2989	AMEX	ITOT	Wed, May 10, 2017	54.77	54.93	54.72	54.93
2988	AMEX	ITOT	Tue, May 9, 2017	54.92	54.96	54.68	54.81
2987	AMEX	ITOT	Mon, May 8, 2017	54.93	54.95	54.71	54.85
2986	AMEX	ITOT	Fri, May 5, 2017	54.73	54.89	54.62	54.88
2985	AMEX	ITOT	Thu, May 4, 2017	54.69	54.69	54.39	54.64
2984	AMEX	ITOT	Wed, May 3, 2017	54.64	54.67	54.43	54.59
2983	AMEX	ITOT	Tue, May 2, 2017	54.79	54.84	54.62	54.73
2982	AMEX	ITOT	Mon, May 1, 2017	54.75	54.85	54.59	54.74
2981	AMEX	ITOT	Fri, Apr 28, 2017	54.87	54.87	54.55	54.57
2980	AMEX	ITOT	Thu, Apr 27, 2017	54.83	54.86	54.62	54.79
2979	AMEX	ITOT	Wed, Apr 26, 2017	54.75	54.97	54.70	54.75
2978	AMEX	ITOT	Tue, Apr 25, 2017	54.59	54.82	54.54	54.71
2977	AMEX	ITOT	Mon, Apr 24, 2017	54.39	54.45	54.21	54.38
2976	AMEX	ITOT	Fri, Apr 21, 2017	53.96	53.97	53.70	53.82
2975	AMEX	ITOT	Thu, Apr 20, 2017	53.71	54.05	53.61	53.96
2974	AMEX	ITOT	Wed, Apr 19, 2017	53.74	53.82	53.46	53.54
2973	AMEX	ITOT	Tue, Apr 18, 2017	53.55	53.68	53.36	53.58
2972	AMEX	ITOT	Mon, Apr 17, 2017	53.37	53.70	53.29	53.70
2971	AMEX	ITOT	Thu, Apr 13, 2017	53.52	53.67	53.21	53.21
2970	AMEX	ITOT	Wed, Apr 12, 2017	53.83	53.84	53.53	53.62
2969	AMEX	ITOT	Tue, Apr 11, 2017	53.81	53.87	53.45	53.85
2968	AMEX	ITOT	Mon, Apr 10, 2017	53.90	54.09	53.73	53.88
2967	AMEX	ITOT	Fri, Apr 7, 2017	53.82	54.01	53.70	53.85
2966	AMEX	ITOT	Thu, Apr 6, 2017	53.74	53.99	53.61	53.89
2965	AMEX	ITOT	Wed, Apr 5, 2017	54.10	54.33	53.63	53.70
2964	AMEX	ITOT	Tue, Apr 4, 2017	53.79	53.91	53.70	53.91
2963	AMEX	ITOT	Mon, Apr 3, 2017	54.09	54.11	53.58	53.86
2962	AMEX	ITOT	Fri, Mar 31, 2017	54.06	54.19	53.98	54.03
2961	AMEX	ITOT	Thu, Mar 30, 2017	53.94	54.16	53.90	54.13
2960	AMEX	ITOT	Wed, Mar 29, 2017	53.84	53.99	53.71	53.95
2959	AMEX	ITOT	Tue, Mar 28, 2017	53.43	53.94	53.35	53.85
2958	AMEX	ITOT	Mon, Mar 27, 2017	53.07	53.52	52.93	53.42
2957	AMEX	ITOT	Fri, Mar 24, 2017	53.64	53.76	53.28	53.51
2956	AMEX	ITOT	Thu, Mar 23, 2017	53.71	54.03	53.63	53.50
2955	AMEX	ITOT	Wed, Mar 22, 2017	53.62	53.81	53.47	53.73
2954	AMEX	ITOT	Tue, Mar 21, 2017	54.62	54.66	53.61	53.66
2953	AMEX	ITOT	Mon, Mar 20, 2017	54.56	54.57	54.34	54.43
2952	AMEX	ITOT	Fri, Mar 17, 2017	54.72	54.72	54.50	54.58
2951	AMEX	ITOT	Thu, Mar 16, 2017	54.74	54.75	54.50	54.60
2950	AMEX	ITOT	Wed, Mar 15, 2017	54.27	54.77	54.25	54.65
2949	AMEX	ITOT	Tue, Mar 14, 2017	54.23	54.25	53.96	54.18
2948	AMEX	ITOT	Mon, Mar 13, 2017	54.33	54.40	54.24	54.36
2947	AMEX	ITOT	Fri, Mar 10, 2017	54.40	54.40	54.06	54.31
2946	AMEX	ITOT	Thu, Mar 9, 2017	54.15	54.25	53.86	54.13
2945	AMEX	ITOT	Wed, Mar 8, 2017	54.33	54.38	54.06	54.12
2944	AMEX	ITOT	Tue, Mar 7, 2017	54.38	54.44	54.21	54.26
2943	AMEX	ITOT	Mon, Mar 6, 2017	54.48	54.52	54.26	54.44
2942	AMEX	ITOT	Fri, Mar 3, 2017	54.58	54.67	54.45	54.65
2941	AMEX	ITOT	Thu, Mar 2, 2017	54.95	54.95	54.58	54.61
2940	AMEX	ITOT	Wed, Mar 1, 2017	54.65	55.08	54.64	54.97
2939	AMEX	ITOT	Tue, Feb 28, 2017	54.40	54.41	54.12	54.19
2938	AMEX	ITOT	Mon, Feb 27, 2017	54.29	54.49	54.20	54.42
2937	AMEX	ITOT	Fri, Feb 24, 2017	54.03	54.30	53.96	54.30
2936	AMEX	ITOT	Thu, Feb 23, 2017	54.42	54.43	54.02	54.24
2935	AMEX	ITOT	Wed, Feb 22, 2017	54.26	54.32	54.17	54.26
2934	AMEX	ITOT	Tue, Feb 21, 2017	54.14	54.37	53.98	54.34
2933	AMEX	ITOT	Fri, Feb 17, 2017	53.76	54.00	53.70	54.00
2932	AMEX	ITOT	Thu, Feb 16, 2017	53.99	54.03	53.71	53.93
2931	AMEX	ITOT	Wed, Feb 15, 2017	53.65	54.03	53.60	53.98
2930	AMEX	ITOT	Tue, Feb 14, 2017	53.47	53.71	53.29	53.70
2929	AMEX	ITOT	Mon, Feb 13, 2017	53.40	53.57	53.34	53.49
2928	AMEX	ITOT	Fri, Feb 10, 2017	53.13	53.30	53.07	53.24
2927	AMEX	ITOT	Thu, Feb 9, 2017	52.76	53.07	52.73	53.00
2926	AMEX	ITOT	Wed, Feb 8, 2017	52.50	52.68	52.39	52.66
2925	AMEX	ITOT	Tue, Feb 7, 2017	52.74	52.78	52.52	52.59
2924	AMEX	ITOT	Mon, Feb 6, 2017	52.71	52.73	52.52	52.62
2923	AMEX	ITOT	Fri, Feb 3, 2017	52.55	52.76	52.47	52.75
2922	AMEX	ITOT	Thu, Feb 2, 2017	52.19	52.41	52.13	52.32
2921	AMEX	ITOT	Wed, Feb 1, 2017	52.47	52.56	52.13	52.32
2920	AMEX	ITOT	Tue, Jan 31, 2017	52.07	52.32	51.98	52.32
2919	AMEX	ITOT	Mon, Jan 30, 2017	52.43	52.46	51.94	52.23
2918	AMEX	ITOT	Fri, Jan 27, 2017	52.75	52.75	52.55	52.62
2917	AMEX	ITOT	Thu, Jan 26, 2017	52.77	52.86	52.64	52.72
2916	AMEX	ITOT	Wed, Jan 25, 2017	52.58	52.78	52.51	52.77
2915	AMEX	ITOT	Tue, Jan 24, 2017	52.12	52.42	51.99	52.34
2914	AMEX	ITOT	Mon, Jan 23, 2017	52.02	52.05	51.72	51.94
2913	AMEX	ITOT	Fri, Jan 20, 2017	52.03	52.18	51.90	52.05
2912	AMEX	ITOT	Thu, Jan 19, 2017	52.11	52.18	51.75	51.89
2911	AMEX	ITOT	Wed, Jan 18, 2017	52.02	52.09	51.86	52.09
2910	AMEX	ITOT	Tue, Jan 17, 2017	52.08	52.11	51.85	51.97
2909	AMEX	ITOT	Fri, Jan 13, 2017	52.12	52.27	52.08	52.20
2908	AMEX	ITOT	Thu, Jan 12, 2017	52.09	52.09	51.64	52.06
2907	AMEX	ITOT	Wed, Jan 11, 2017	52.04	52.20	51.86	52.20
2906	AMEX	ITOT	Tue, Jan 10, 2017	52.04	52.24	51.90	52.03
2905	AMEX	ITOT	Mon, Jan 9, 2017	52.16	52.17	51.95	52.02
2904	AMEX	ITOT	Fri, Jan 6, 2017	52.10	52.31	51.89	52.21
2903	AMEX	ITOT	Thu, Jan 5, 2017	52.10	52.12	51.80	52.03
2902	AMEX	ITOT	Wed, Jan 4, 2017	51.83	52.16	51.83	52.11
2901	AMEX	ITOT	Tue, Jan 3, 2017	51.70	51.88	51.40	51.72
2900	AMEX	ITOT	Fri, Dec 30, 2016	51.57	51.61	51.17	51.29
2899	AMEX	ITOT	Thu, Dec 29, 2016	51.59	51.67	51.38	51.50
2898	AMEX	ITOT	Wed, Dec 28, 2016	52.06	52.06	51.49	51.52
2897	AMEX	ITOT	Tue, Dec 27, 2016	51.90	52.09	51.88	51.94
2896	AMEX	ITOT	Fri, Dec 23, 2016	51.65	51.84	51.65	51.81
2895	AMEX	ITOT	Thu, Dec 22, 2016	51.86	51.88	51.61	51.73
2894	AMEX	ITOT	Wed, Dec 21, 2016	52.02	52.08	51.88	51.89
2893	AMEX	ITOT	Tue, Dec 20, 2016	52.22	52.33	52.10	52.02
2892	AMEX	ITOT	Mon, Dec 19, 2016	52.01	52.18	51.95	52.06
2891	AMEX	ITOT	Fri, Dec 16, 2016	52.17	52.18	51.84	51.95
2890	AMEX	ITOT	Thu, Dec 15, 2016	51.89	52.27	51.81	52.03
2889	AMEX	ITOT	Wed, Dec 14, 2016	52.20	52.31	51.67	51.80
2888	AMEX	ITOT	Tue, Dec 13, 2016	52.16	52.38	52.03	52.24
2887	AMEX	ITOT	Mon, Dec 12, 2016	52.12	52.18	51.85	51.97
2886	AMEX	ITOT	Fri, Dec 9, 2016	51.94	52.09	51.87	52.08
2885	AMEX	ITOT	Thu, Dec 8, 2016	51.68	51.96	51.55	51.83
2884	AMEX	ITOT	Wed, Dec 7, 2016	50.95	51.67	50.91	51.63
2883	AMEX	ITOT	Tue, Dec 6, 2016	50.84	51.00	50.70	51.00
2882	AMEX	ITOT	Mon, Dec 5, 2016	50.65	50.84	50.56	50.77
2881	AMEX	ITOT	Fri, Dec 2, 2016	50.35	50.53	50.30	50.41
2880	AMEX	ITOT	Thu, Dec 1, 2016	50.70	50.70	50.27	50.39
2879	AMEX	ITOT	Wed, Nov 30, 2016	50.91	50.95	50.54	50.54
2878	AMEX	ITOT	Tue, Nov 29, 2016	50.66	50.86	50.54	50.72
2877	AMEX	ITOT	Mon, Nov 28, 2016	50.84	50.87	50.59	50.66
2876	AMEX	ITOT	Fri, Nov 25, 2016	50.84	50.91	50.73	50.90
2875	AMEX	ITOT	Wed, Nov 23, 2016	50.56	50.74	50.47	50.74
2874	AMEX	ITOT	Tue, Nov 22, 2016	50.66	50.70	50.45	50.67
2873	AMEX	ITOT	Mon, Nov 21, 2016	50.37	50.53	50.27	50.51
2872	AMEX	ITOT	Fri, Nov 18, 2016	50.29	50.30	50.11	50.16
2871	AMEX	ITOT	Thu, Nov 17, 2016	50.05	50.27	50.00	50.24
2870	AMEX	ITOT	Wed, Nov 16, 2016	49.90	50.03	49.81	49.97
2869	AMEX	ITOT	Tue, Nov 15, 2016	49.79	50.06	49.68	50.05
2868	AMEX	ITOT	Mon, Nov 14, 2016	49.71	49.84	49.49	49.69
2867	AMEX	ITOT	Fri, Nov 11, 2016	49.34	49.60	49.22	49.57
2866	AMEX	ITOT	Thu, Nov 10, 2016	49.61	49.86	49.11	49.52
2865	AMEX	ITOT	Wed, Nov 9, 2016	48.33	49.51	48.19	49.36
2864	AMEX	ITOT	Tue, Nov 8, 2016	48.44	48.91	48.34	48.76
2863	AMEX	ITOT	Mon, Nov 7, 2016	48.12	48.54	48.12	48.54
2862	AMEX	ITOT	Fri, Nov 4, 2016	47.55	47.80	47.43	47.46
2861	AMEX	ITOT	Thu, Nov 3, 2016	47.79	47.85	47.42	47.50
2860	AMEX	ITOT	Wed, Nov 2, 2016	48.03	48.06	47.64	47.73
2859	AMEX	ITOT	Tue, Nov 1, 2016	48.49	48.53	47.75	48.06
2858	AMEX	ITOT	Mon, Oct 31, 2016	48.53	48.55	48.37	48.40
2857	AMEX	ITOT	Fri, Oct 28, 2016	48.51	48.78	48.25	48.43
2856	AMEX	ITOT	Thu, Oct 27, 2016	48.94	48.98	48.51	48.55
2855	AMEX	ITOT	Wed, Oct 26, 2016	48.73	48.92	48.60	48.71
2854	AMEX	ITOT	Tue, Oct 25, 2016	49.06	49.09	48.83	48.89
2853	AMEX	ITOT	Mon, Oct 24, 2016	49.08	49.19	48.98	49.09
2852	AMEX	ITOT	Fri, Oct 21, 2016	48.65	48.88	48.58	48.86
2851	AMEX	ITOT	Thu, Oct 20, 2016	48.84	49.00	48.66	48.86
2850	AMEX	ITOT	Wed, Oct 19, 2016	48.90	49.04	48.77	48.98
2849	AMEX	ITOT	Tue, Oct 18, 2016	48.92	48.95	48.70	48.81
2848	AMEX	ITOT	Mon, Oct 17, 2016	48.67	48.70	48.46	48.51
2847	AMEX	ITOT	Fri, Oct 14, 2016	48.96	49.04	48.64	48.67
2846	AMEX	ITOT	Thu, Oct 13, 2016	48.57	48.80	48.26	48.68
2845	AMEX	ITOT	Wed, Oct 12, 2016	48.82	48.98	48.69	48.85
2844	AMEX	ITOT	Tue, Oct 11, 2016	49.38	49.38	48.60	48.81
2843	AMEX	ITOT	Mon, Oct 10, 2016	49.42	49.58	49.34	49.45
2842	AMEX	ITOT	Fri, Oct 7, 2016	49.39	49.49	48.98	49.17
2841	AMEX	ITOT	Thu, Oct 6, 2016	49.31	49.45	49.14	49.35
2840	AMEX	ITOT	Wed, Oct 5, 2016	49.26	49.48	49.26	49.37
2839	AMEX	ITOT	Tue, Oct 4, 2016	49.46	49.47	48.98	49.16
2838	AMEX	ITOT	Mon, Oct 3, 2016	49.42	49.52	49.22	49.39
2837	AMEX	ITOT	Fri, Sep 30, 2016	49.37	49.69	49.27	49.53
2836	AMEX	ITOT	Thu, Sep 29, 2016	49.58	49.66	49.02	49.13
2835	AMEX	ITOT	Wed, Sep 28, 2016	49.43	49.64	49.14	49.62
2834	AMEX	ITOT	Tue, Sep 27, 2016	49.03	49.35	48.94	49.31
2833	AMEX	ITOT	Mon, Sep 26, 2016	49.27	49.31	49.00	49.03
2832	AMEX	ITOT	Fri, Sep 23, 2016	49.88	49.92	49.66	49.67
2831	AMEX	ITOT	Thu, Sep 22, 2016	49.89	50.01	49.81	49.97
2830	AMEX	ITOT	Wed, Sep 21, 2016	49.17	49.62	49.03	49.58
2829	AMEX	ITOT	Tue, Sep 20, 2016	49.29	49.31	49.02	49.03
2828	AMEX	ITOT	Mon, Sep 19, 2016	49.20	49.39	48.88	49.06
2827	AMEX	ITOT	Fri, Sep 16, 2016	49.05	49.14	48.80	48.97
2826	AMEX	ITOT	Thu, Sep 15, 2016	48.67	49.28	48.61	49.18
2825	AMEX	ITOT	Wed, Sep 14, 2016	48.73	49.01	48.52	48.69
2824	AMEX	ITOT	Tue, Sep 13, 2016	49.12	49.14	48.49	48.68
2823	AMEX	ITOT	Mon, Sep 12, 2016	48.58	49.51	48.44	49.40
2822	AMEX	ITOT	Fri, Sep 9, 2016	49.67	49.69	48.76	48.76
2821	AMEX	ITOT	Thu, Sep 8, 2016	50.08	50.12	49.95	50.03
2820	AMEX	ITOT	Wed, Sep 7, 2016	50.05	50.17	49.96	50.15
2819	AMEX	ITOT	Tue, Sep 6, 2016	50.05	50.09	49.82	50.08
2818	AMEX	ITOT	Fri, Sep 2, 2016	49.89	50.05	49.79	49.96
2817	AMEX	ITOT	Thu, Sep 1, 2016	49.71	49.77	49.38	49.68
2816	AMEX	ITOT	Wed, Aug 31, 2016	49.76	49.77	49.44	49.66
2815	AMEX	ITOT	Tue, Aug 30, 2016	49.89	49.96	49.67	49.79
2814	AMEX	ITOT	Mon, Aug 29, 2016	49.68	49.97	49.62	49.89
2813	AMEX	ITOT	Fri, Aug 26, 2016	49.73	50.02	49.38	49.59
2812	AMEX	ITOT	Thu, Aug 25, 2016	49.69	49.85	49.55	49.66
2811	AMEX	ITOT	Wed, Aug 24, 2016	49.95	50.08	49.65	49.75
2810	AMEX	ITOT	Tue, Aug 23, 2016	50.00	50.16	50.00	50.02
2809	AMEX	ITOT	Mon, Aug 22, 2016	49.83	49.94	49.70	49.90
2808	AMEX	ITOT	Fri, Aug 19, 2016	49.88	49.93	49.70	49.88
2807	AMEX	ITOT	Thu, Aug 18, 2016	49.79	49.94	49.73	49.92
2806	AMEX	ITOT	Wed, Aug 17, 2016	49.76	49.83	49.48	49.78
2805	AMEX	ITOT	Tue, Aug 16, 2016	49.92	49.99	49.74	49.74
2804	AMEX	ITOT	Mon, Aug 15, 2016	49.95	50.09	49.90	50.00
2803	AMEX	ITOT	Fri, Aug 12, 2016	49.73	49.90	49.70	49.82
2802	AMEX	ITOT	Thu, Aug 11, 2016	49.81	49.90	49.61	49.86
2801	AMEX	ITOT	Wed, Aug 10, 2016	49.83	49.83	49.54	49.62
2800	AMEX	ITOT	Tue, Aug 9, 2016	49.77	49.90	49.70	49.77
2799	AMEX	ITOT	Mon, Aug 8, 2016	49.86	49.87	49.67	49.73
2798	AMEX	ITOT	Fri, Aug 5, 2016	49.55	49.78	49.53	49.77
2797	AMEX	ITOT	Thu, Aug 4, 2016	49.36	49.48	49.21	49.35
2796	AMEX	ITOT	Wed, Aug 3, 2016	49.12	49.29	49.08	49.26
2795	AMEX	ITOT	Tue, Aug 2, 2016	49.37	49.46	48.88	49.13
2794	AMEX	ITOT	Mon, Aug 1, 2016	49.59	49.67	49.37	49.48
2793	AMEX	ITOT	Fri, Jul 29, 2016	49.40	49.62	49.27	49.51
2792	AMEX	ITOT	Thu, Jul 28, 2016	49.34	49.51	49.21	49.45
2791	AMEX	ITOT	Wed, Jul 27, 2016	49.48	49.52	49.15	49.34
2790	AMEX	ITOT	Tue, Jul 26, 2016	49.30	49.50	49.17	49.39
2789	AMEX	ITOT	Mon, Jul 25, 2016	49.48	49.54	49.21	49.35
2788	AMEX	ITOT	Fri, Jul 22, 2016	98.51	99.00	98.43	49.50
2787	AMEX	ITOT	Thu, Jul 21, 2016	98.86	98.98	98.27	98.52
2786	AMEX	ITOT	Wed, Jul 20, 2016	98.66	98.99	98.40	98.87
2785	AMEX	ITOT	Tue, Jul 19, 2016	98.31	98.47	98.15	98.40
2784	AMEX	ITOT	Mon, Jul 18, 2016	98.40	98.65	98.20	98.57
2783	AMEX	ITOT	Fri, Jul 15, 2016	98.67	98.75	98.06	98.30
2782	AMEX	ITOT	Thu, Jul 14, 2016	98.63	98.69	98.26	98.38
2781	AMEX	ITOT	Wed, Jul 13, 2016	98.16	98.20	97.64	97.93
2780	AMEX	ITOT	Tue, Jul 12, 2016	97.60	98.18	97.60	97.96
2779	AMEX	ITOT	Mon, Jul 11, 2016	97.00	97.48	96.95	97.23
2778	AMEX	ITOT	Fri, Jul 8, 2016	95.98	96.92	95.92	96.79
2777	AMEX	ITOT	Thu, Jul 7, 2016	95.42	95.81	94.90	95.31
2776	AMEX	ITOT	Wed, Jul 6, 2016	94.46	95.33	94.15	95.28
2775	AMEX	ITOT	Tue, Jul 5, 2016	95.06	95.18	94.38	94.71
2774	AMEX	ITOT	Fri, Jul 1, 2016	95.25	95.78	95.08	95.54
2773	AMEX	ITOT	Thu, Jun 30, 2016	94.17	95.25	93.92	95.25
2772	AMEX	ITOT	Wed, Jun 29, 2016	93.08	94.07	93.05	93.94
2771	AMEX	ITOT	Tue, Jun 28, 2016	91.76	92.31	91.46	92.31
2770	AMEX	ITOT	Mon, Jun 27, 2016	91.91	91.91	90.28	90.68
2769	AMEX	ITOT	Fri, Jun 24, 2016	92.81	94.20	92.36	92.60
2768	AMEX	ITOT	Thu, Jun 23, 2016	95.55	96.05	95.34	96.03
2767	AMEX	ITOT	Wed, Jun 22, 2016	95.03	95.37	94.66	94.69
2766	AMEX	ITOT	Tue, Jun 21, 2016	94.96	95.10	94.61	94.90
2765	AMEX	ITOT	Mon, Jun 20, 2016	95.56	95.98	95.18	94.74
2764	AMEX	ITOT	Fri, Jun 17, 2016	94.94	94.94	94.21	94.55
2763	AMEX	ITOT	Thu, Jun 16, 2016	94.08	94.89	93.60	94.81
2762	AMEX	ITOT	Wed, Jun 15, 2016	94.88	95.27	94.50	94.61
2761	AMEX	ITOT	Tue, Jun 14, 2016	94.70	95.02	94.18	94.67
2760	AMEX	ITOT	Mon, Jun 13, 2016	95.47	95.85	94.83	94.92
2759	AMEX	ITOT	Fri, Jun 10, 2016	96.05	96.08	95.40	95.68
2758	AMEX	ITOT	Thu, Jun 9, 2016	96.45	96.77	96.34	96.67
2757	AMEX	ITOT	Wed, Jun 8, 2016	96.65	96.95	96.58	96.87
2756	AMEX	ITOT	Tue, Jun 7, 2016	96.46	96.84	96.46	96.54
2755	AMEX	ITOT	Mon, Jun 6, 2016	95.98	96.52	95.94	96.34
2754	AMEX	ITOT	Fri, Jun 3, 2016	95.92	96.06	95.18	95.83
2753	AMEX	ITOT	Thu, Jun 2, 2016	95.59	96.10	95.34	96.10
2752	AMEX	ITOT	Wed, Jun 1, 2016	95.24	95.82	95.01	95.71
2751	AMEX	ITOT	Tue, May 31, 2016	95.80	95.94	95.19	95.58
2750	AMEX	ITOT	Fri, May 27, 2016	95.19	95.61	95.19	95.61
2749	AMEX	ITOT	Thu, May 26, 2016	95.27	95.41	95.00	95.14
2748	AMEX	ITOT	Wed, May 25, 2016	94.90	95.33	94.78	95.17
2747	AMEX	ITOT	Tue, May 24, 2016	93.54	94.67	93.54	94.50
2746	AMEX	ITOT	Mon, May 23, 2016	93.36	93.52	93.14	93.17
2745	AMEX	ITOT	Fri, May 20, 2016	92.93	93.58	92.93	93.36
2744	AMEX	ITOT	Thu, May 19, 2016	92.53	92.83	92.00	92.64
2743	AMEX	ITOT	Wed, May 18, 2016	92.86	93.66	92.41	93.03
2742	AMEX	ITOT	Tue, May 17, 2016	93.76	93.84	92.69	92.98
2741	AMEX	ITOT	Mon, May 16, 2016	92.96	94.08	92.96	93.85
2740	AMEX	ITOT	Fri, May 13, 2016	93.50	93.83	92.76	92.93
2739	AMEX	ITOT	Thu, May 12, 2016	94.25	94.25	93.18	93.72
2738	AMEX	ITOT	Wed, May 11, 2016	94.36	94.62	93.76	93.78
2737	AMEX	ITOT	Tue, May 10, 2016	93.92	94.70	93.77	94.66
2736	AMEX	ITOT	Mon, May 9, 2016	93.39	93.77	93.26	93.52
2735	AMEX	ITOT	Fri, May 6, 2016	92.74	93.44	92.57	93.39
2734	AMEX	ITOT	Thu, May 5, 2016	93.46	93.57	92.91	93.06
2733	AMEX	ITOT	Wed, May 4, 2016	93.29	93.62	92.86	93.14
2732	AMEX	ITOT	Tue, May 3, 2016	94.06	94.06	93.33	93.72
2731	AMEX	ITOT	Mon, May 2, 2016	94.21	94.71	93.91	94.60
2730	AMEX	ITOT	Fri, Apr 29, 2016	94.23	94.30	93.30	93.90
2729	AMEX	ITOT	Thu, Apr 28, 2016	94.93	95.50	94.23	94.42
2728	AMEX	ITOT	Wed, Apr 27, 2016	94.91	95.50	94.70	95.30
2727	AMEX	ITOT	Tue, Apr 26, 2016	95.02	95.28	94.73	95.09
2726	AMEX	ITOT	Mon, Apr 25, 2016	94.79	94.94	94.43	94.80
2725	AMEX	ITOT	Fri, Apr 22, 2016	94.76	95.15	94.53	95.09
2724	AMEX	ITOT	Thu, Apr 21, 2016	95.50	95.57	94.77	94.93
2723	AMEX	ITOT	Wed, Apr 20, 2016	95.43	95.83	95.11	95.42
2722	AMEX	ITOT	Tue, Apr 19, 2016	95.30	95.52	94.90	95.30
2721	AMEX	ITOT	Mon, Apr 18, 2016	94.05	95.05	94.01	95.03
2720	AMEX	ITOT	Fri, Apr 15, 2016	94.48	94.52	94.21	94.43
2719	AMEX	ITOT	Thu, Apr 14, 2016	94.53	94.71	94.28	94.48
2718	AMEX	ITOT	Wed, Apr 13, 2016	93.87	94.53	93.84	94.46
2717	AMEX	ITOT	Tue, Apr 12, 2016	92.67	93.54	92.36	93.40
2716	AMEX	ITOT	Mon, Apr 11, 2016	93.10	93.53	92.51	92.51
2715	AMEX	ITOT	Fri, Apr 8, 2016	93.13	93.38	92.47	92.73
2714	AMEX	ITOT	Thu, Apr 7, 2016	93.10	93.23	92.09	92.45
2713	AMEX	ITOT	Wed, Apr 6, 2016	92.67	93.65	92.49	93.61
2712	AMEX	ITOT	Tue, Apr 5, 2016	93.48	93.48	93.48	92.57
2711	AMEX	ITOT	Mon, Apr 4, 2016	93.89	94.00	93.38	93.48
2710	AMEX	ITOT	Fri, Apr 1, 2016	92.79	93.97	92.50	93.85
2709	AMEX	ITOT	Thu, Mar 31, 2016	93.44	93.69	93.19	93.36
2708	AMEX	ITOT	Wed, Mar 30, 2016	93.50	93.80	93.24	93.44
2707	AMEX	ITOT	Tue, Mar 29, 2016	91.87	93.10	91.63	93.06
2706	AMEX	ITOT	Mon, Mar 28, 2016	92.24	92.29	91.80	92.02
2705	AMEX	ITOT	Thu, Mar 24, 2016	91.99	91.99	91.99	91.98
2704	AMEX	ITOT	Wed, Mar 23, 2016	92.62	92.62	91.97	91.99
2703	AMEX	ITOT	Tue, Mar 22, 2016	92.73	93.47	92.65	93.16
2702	AMEX	ITOT	Mon, Mar 21, 2016	92.98	93.40	92.83	93.18
2701	AMEX	ITOT	Fri, Mar 18, 2016	93.00	93.21	92.83	93.09
2700	AMEX	ITOT	Thu, Mar 17, 2016	91.97	92.91	91.73	92.68
2699	AMEX	ITOT	Wed, Mar 16, 2016	91.20	92.17	91.16	91.97
2698	AMEX	ITOT	Tue, Mar 15, 2016	91.73	91.73	91.73	91.36
2697	AMEX	ITOT	Mon, Mar 14, 2016	91.57	91.94	91.34	91.73
2696	AMEX	ITOT	Fri, Mar 11, 2016	90.20	90.20	90.20	91.81
2695	AMEX	ITOT	Thu, Mar 10, 2016	90.35	90.35	90.35	90.20
2694	AMEX	ITOT	Wed, Mar 9, 2016	90.33	90.46	89.93	90.35
2693	AMEX	ITOT	Tue, Mar 8, 2016	90.53	90.62	89.84	89.90
2692	AMEX	ITOT	Mon, Mar 7, 2016	90.45	91.24	90.45	91.03
2691	AMEX	ITOT	Fri, Mar 4, 2016	90.68	91.30	90.21	90.88
2690	AMEX	ITOT	Thu, Mar 3, 2016	90.10	90.10	90.10	90.52
2689	AMEX	ITOT	Wed, Mar 2, 2016	89.43	90.13	89.26	90.10
2688	AMEX	ITOT	Tue, Mar 1, 2016	88.18	89.58	87.91	89.58
2687	AMEX	ITOT	Mon, Feb 29, 2016	88.22	88.65	87.51	87.51
2686	AMEX	ITOT	Fri, Feb 26, 2016	88.68	88.79	88.08	88.21
2685	AMEX	ITOT	Thu, Feb 25, 2016	87.45	88.25	87.06	88.25
2684	AMEX	ITOT	Wed, Feb 24, 2016	85.90	87.31	85.40	87.31
2683	AMEX	ITOT	Tue, Feb 23, 2016	87.53	87.63	86.75	86.79
2682	AMEX	ITOT	Mon, Feb 22, 2016	87.38	87.96	87.38	87.83
2681	AMEX	ITOT	Fri, Feb 19, 2016	86.18	86.63	85.84	86.59
2680	AMEX	ITOT	Thu, Feb 18, 2016	87.10	87.25	86.41	86.56
2679	AMEX	ITOT	Wed, Feb 17, 2016	86.08	87.14	86.08	86.90
2678	AMEX	ITOT	Tue, Feb 16, 2016	84.89	85.53	84.49	85.43
2677	AMEX	ITOT	Fri, Feb 12, 2016	83.11	84.00	82.80	83.90
2676	AMEX	ITOT	Thu, Feb 11, 2016	82.14	82.83	81.51	82.32
2675	AMEX	ITOT	Wed, Feb 10, 2016	83.81	84.67	83.32	83.36
2674	AMEX	ITOT	Tue, Feb 9, 2016	82.59	84.02	82.53	83.31
2673	AMEX	ITOT	Mon, Feb 8, 2016	83.82	83.82	82.29	83.47
2672	AMEX	ITOT	Fri, Feb 5, 2016	86.27	86.27	84.52	84.78
2671	AMEX	ITOT	Thu, Feb 4, 2016	86.14	87.12	86.00	86.53
2670	AMEX	ITOT	Wed, Feb 3, 2016	86.42	86.58	84.46	86.28
2669	AMEX	ITOT	Tue, Feb 2, 2016	86.83	86.83	85.57	85.86
2668	AMEX	ITOT	Mon, Feb 1, 2016	87.00	87.89	86.61	87.50
2667	AMEX	ITOT	Fri, Jan 29, 2016	85.72	87.50	85.72	87.41
2666	AMEX	ITOT	Thu, Jan 28, 2016	85.75	85.98	84.59	85.39
2665	AMEX	ITOT	Wed, Jan 27, 2016	85.75	86.56	84.60	85.04
2664	AMEX	ITOT	Tue, Jan 26, 2016	85.05	86.13	85.00	85.95
2663	AMEX	ITOT	Mon, Jan 25, 2016	85.89	85.99	84.66	84.75
2662	AMEX	ITOT	Fri, Jan 22, 2016	85.63	86.22	85.47	86.07
2661	AMEX	ITOT	Thu, Jan 21, 2016	84.13	85.38	83.48	84.33
2660	AMEX	ITOT	Wed, Jan 20, 2016	83.49	84.79	81.67	84.01
2659	AMEX	ITOT	Tue, Jan 19, 2016	85.94	86.14	84.11	84.84
2658	AMEX	ITOT	Fri, Jan 15, 2016	84.56	85.27	83.85	84.98
2657	AMEX	ITOT	Thu, Jan 14, 2016	85.78	87.36	84.87	86.75
2656	AMEX	ITOT	Wed, Jan 13, 2016	88.12	88.33	85.23	85.42
2655	AMEX	ITOT	Tue, Jan 12, 2016	87.80	88.24	86.59	87.73
2654	AMEX	ITOT	Mon, Jan 11, 2016	87.74	87.75	86.15	87.11
2653	AMEX	ITOT	Fri, Jan 8, 2016	88.76	88.94	87.01	87.13
2652	AMEX	ITOT	Thu, Jan 7, 2016	88.82	89.68	87.95	88.17
2651	AMEX	ITOT	Wed, Jan 6, 2016	90.41	90.94	89.85	90.34
2650	AMEX	ITOT	Tue, Jan 5, 2016	91.66	91.83	91.06	91.64
2649	AMEX	ITOT	Mon, Jan 4, 2016	91.22	91.48	90.39	91.48
2648	AMEX	ITOT	Thu, Dec 31, 2015	93.46	93.68	92.80	92.86
2647	AMEX	ITOT	Wed, Dec 30, 2015	94.29	94.35	93.65	93.71
2646	AMEX	ITOT	Tue, Dec 29, 2015	94.07	94.53	94.00	94.37
2645	AMEX	ITOT	Mon, Dec 28, 2015	93.46	93.50	92.88	93.50
2644	AMEX	ITOT	Thu, Dec 24, 2015	93.74	94.04	93.61	93.77
2643	AMEX	ITOT	Wed, Dec 23, 2015	93.80	94.40	93.67	94.37
2642	AMEX	ITOT	Tue, Dec 22, 2015	92.75	93.36	92.36	93.22
2641	AMEX	ITOT	Mon, Dec 21, 2015	92.25	92.48	91.69	92.38
2640	AMEX	ITOT	Fri, Dec 18, 2015	93.00	93.00	91.66	91.71
2639	AMEX	ITOT	Thu, Dec 17, 2015	94.87	94.87	93.28	93.33
2638	AMEX	ITOT	Wed, Dec 16, 2015	93.97	94.84	93.32	94.79
2637	AMEX	ITOT	Tue, Dec 15, 2015	93.19	93.77	93.14	93.32
2636	AMEX	ITOT	Mon, Dec 14, 2015	92.12	92.39	91.16	92.38
2635	AMEX	ITOT	Fri, Dec 11, 2015	92.85	92.95	91.81	92.00
2634	AMEX	ITOT	Thu, Dec 10, 2015	93.70	94.45	93.49	93.82
2633	AMEX	ITOT	Wed, Dec 9, 2015	94.03	95.09	93.12	93.57
2632	AMEX	ITOT	Tue, Dec 8, 2015	94.01	94.79	93.79	94.36
2631	AMEX	ITOT	Mon, Dec 7, 2015	95.61	95.61	94.50	94.92
2630	AMEX	ITOT	Fri, Dec 4, 2015	93.99	95.76	93.99	95.60
2629	AMEX	ITOT	Thu, Dec 3, 2015	95.48	95.48	93.48	93.87
2628	AMEX	ITOT	Wed, Dec 2, 2015	96.13	96.30	95.09	95.23
2627	AMEX	ITOT	Tue, Dec 1, 2015	95.84	96.25	95.54	96.25
2626	AMEX	ITOT	Mon, Nov 30, 2015	95.83	95.87	95.22	95.22
2625	AMEX	ITOT	Fri, Nov 27, 2015	95.75	95.80	95.39	95.68
2624	AMEX	ITOT	Wed, Nov 25, 2015	95.55	95.77	95.44	95.59
2623	AMEX	ITOT	Tue, Nov 24, 2015	95.00	95.77	94.61	95.55
2622	AMEX	ITOT	Mon, Nov 23, 2015	95.50	95.75	95.12	95.38
2621	AMEX	ITOT	Fri, Nov 20, 2015	95.48	95.77	95.22	95.46
2620	AMEX	ITOT	Thu, Nov 19, 2015	95.21	95.28	94.96	95.07
2619	AMEX	ITOT	Wed, Nov 18, 2015	93.89	95.21	93.89	95.11
2618	AMEX	ITOT	Tue, Nov 17, 2015	94.00	94.39	93.48	93.66
2617	AMEX	ITOT	Mon, Nov 16, 2015	92.16	93.75	92.15	93.73
2616	AMEX	ITOT	Fri, Nov 13, 2015	93.35	93.35	92.33	92.36
2615	AMEX	ITOT	Thu, Nov 12, 2015	94.33	94.41	93.40	93.40
2614	AMEX	ITOT	Wed, Nov 11, 2015	95.34	95.34	94.77	94.77
2613	AMEX	ITOT	Tue, Nov 10, 2015	94.79	95.15	94.54	95.11
2612	AMEX	ITOT	Mon, Nov 9, 2015	95.53	95.58	94.45	94.95
2611	AMEX	ITOT	Fri, Nov 6, 2015	95.68	95.94	95.16	95.84
2610	AMEX	ITOT	Thu, Nov 5, 2015	96.06	96.22	95.40	95.85
2609	AMEX	ITOT	Wed, Nov 4, 2015	96.38	96.46	95.69	95.94
2608	AMEX	ITOT	Tue, Nov 3, 2015	95.90	96.54	95.67	96.20
2607	AMEX	ITOT	Mon, Nov 2, 2015	95.02	96.08	94.94	95.99
2606	AMEX	ITOT	Fri, Oct 30, 2015	95.37	95.46	94.81	94.81
2605	AMEX	ITOT	Thu, Oct 29, 2015	95.02	95.37	94.96	95.24
2604	AMEX	ITOT	Wed, Oct 28, 2015	94.34	95.31	94.05	95.31
2603	AMEX	ITOT	Tue, Oct 27, 2015	94.08	94.33	93.78	94.09
2602	AMEX	ITOT	Mon, Oct 26, 2015	94.54	94.57	94.19	94.39
2601	AMEX	ITOT	Fri, Oct 23, 2015	94.69	94.79	94.06	94.59
2600	AMEX	ITOT	Thu, Oct 22, 2015	92.54	93.75	92.54	93.59
2599	AMEX	ITOT	Wed, Oct 21, 2015	93.00	93.07	92.12	92.16
2598	AMEX	ITOT	Tue, Oct 20, 2015	92.71	93.13	92.58	92.77
2597	AMEX	ITOT	Mon, Oct 19, 2015	92.50	92.90	92.35	92.89
2596	AMEX	ITOT	Fri, Oct 16, 2015	92.73	92.82	92.23	92.81
2595	AMEX	ITOT	Thu, Oct 15, 2015	91.44	92.44	91.18	92.41
2594	AMEX	ITOT	Wed, Oct 14, 2015	91.49	91.80	90.94	91.02
2593	AMEX	ITOT	Tue, Oct 13, 2015	91.80	92.40	91.49	91.49
2592	AMEX	ITOT	Mon, Oct 12, 2015	92.22	92.22	91.91	92.13
2591	AMEX	ITOT	Fri, Oct 9, 2015	92.13	92.33	91.76	92.09
2590	AMEX	ITOT	Thu, Oct 8, 2015	91.03	92.15	90.84	91.99
2589	AMEX	ITOT	Wed, Oct 7, 2015	90.93	91.31	90.35	91.17
2588	AMEX	ITOT	Tue, Oct 6, 2015	90.63	90.88	90.09	90.39
2587	AMEX	ITOT	Mon, Oct 5, 2015	89.80	90.78	89.67	90.70
2586	AMEX	ITOT	Fri, Oct 2, 2015	86.93	89.06	86.43	89.06
2585	AMEX	ITOT	Thu, Oct 1, 2015	87.89	87.91	86.79	87.80
2584	AMEX	ITOT	Wed, Sep 30, 2015	87.09	87.69	86.63	87.60
2583	AMEX	ITOT	Tue, Sep 29, 2015	86.24	86.73	85.54	86.04
2582	AMEX	ITOT	Mon, Sep 28, 2015	87.84	87.84	85.85	86.01
2581	AMEX	ITOT	Fri, Sep 25, 2015	89.08	89.20	87.75	88.24
2580	AMEX	ITOT	Thu, Sep 24, 2015	88.49	89.00	87.70	88.80
2579	AMEX	ITOT	Wed, Sep 23, 2015	89.26	89.56	88.78	89.06
2578	AMEX	ITOT	Tue, Sep 22, 2015	89.10	89.50	88.63	89.22
2577	AMEX	ITOT	Mon, Sep 21, 2015	90.49	90.93	89.90	90.31
2576	AMEX	ITOT	Fri, Sep 18, 2015	90.16	90.84	89.72	89.94
2575	AMEX	ITOT	Thu, Sep 17, 2015	91.50	92.79	91.20	91.44
2574	AMEX	ITOT	Wed, Sep 16, 2015	90.99	91.68	90.80	91.60
2573	AMEX	ITOT	Tue, Sep 15, 2015	89.98	91.00	89.76	90.81
2572	AMEX	ITOT	Mon, Sep 14, 2015	90.06	90.06	89.48	89.61
2571	AMEX	ITOT	Fri, Sep 11, 2015	89.29	90.00	89.01	90.00
2570	AMEX	ITOT	Thu, Sep 10, 2015	89.12	90.19	88.99	89.59
2569	AMEX	ITOT	Wed, Sep 9, 2015	91.18	91.22	89.00	89.12
2568	AMEX	ITOT	Tue, Sep 8, 2015	89.41	90.41	89.33	90.37
2567	AMEX	ITOT	Fri, Sep 4, 2015	88.60	88.72	87.72	88.18
2566	AMEX	ITOT	Thu, Sep 3, 2015	89.70	90.52	89.21	89.49
2565	AMEX	ITOT	Wed, Sep 2, 2015	88.60	89.29	88.06	89.29
2564	AMEX	ITOT	Tue, Sep 1, 2015	88.24	89.51	87.33	87.73
2563	AMEX	ITOT	Mon, Aug 31, 2015	90.71	91.01	90.17	90.41
2562	AMEX	ITOT	Fri, Aug 28, 2015	90.78	91.37	90.56	91.15
2561	AMEX	ITOT	Thu, Aug 27, 2015	90.22	91.15	89.32	91.09
2560	AMEX	ITOT	Wed, Aug 26, 2015	88.20	89.00	86.18	88.91
2559	AMEX	ITOT	Tue, Aug 25, 2015	87.76	89.93	85.67	85.75
2558	AMEX	ITOT	Mon, Aug 24, 2015	83.65	89.58	76.41	86.90
2557	AMEX	ITOT	Fri, Aug 21, 2015	92.37	92.76	90.34	90.34
2556	AMEX	ITOT	Thu, Aug 20, 2015	94.52	94.71	93.26	93.29
2555	AMEX	ITOT	Wed, Aug 19, 2015	95.74	96.03	94.85	95.30
2554	AMEX	ITOT	Tue, Aug 18, 2015	96.13	96.36	95.94	96.09
2553	AMEX	ITOT	Mon, Aug 17, 2015	95.60	96.35	95.20	96.35
2552	AMEX	ITOT	Fri, Aug 14, 2015	95.34	95.82	95.24	95.80
2551	AMEX	ITOT	Thu, Aug 13, 2015	95.53	95.82	95.16	95.43
2550	AMEX	ITOT	Wed, Aug 12, 2015	94.84	95.59	93.97	95.51
2549	AMEX	ITOT	Tue, Aug 11, 2015	95.64	95.79	95.06	95.46
2548	AMEX	ITOT	Mon, Aug 10, 2015	95.62	96.33	95.62	96.32
2547	AMEX	ITOT	Fri, Aug 7, 2015	95.19	95.27	94.61	95.06
2546	AMEX	ITOT	Thu, Aug 6, 2015	96.20	96.21	94.94	95.35
2545	AMEX	ITOT	Wed, Aug 5, 2015	96.27	96.66	95.96	96.10
2544	AMEX	ITOT	Tue, Aug 4, 2015	95.92	96.17	95.52	95.77
2543	AMEX	ITOT	Mon, Aug 3, 2015	96.26	96.26	95.43	95.93
2542	AMEX	ITOT	Fri, Jul 31, 2015	96.61	96.65	96.11	96.27
2541	AMEX	ITOT	Thu, Jul 30, 2015	96.13	96.46	95.72	96.36
2540	AMEX	ITOT	Wed, Jul 29, 2015	95.74	96.38	95.59	96.31
2539	AMEX	ITOT	Tue, Jul 28, 2015	94.98	95.68	94.48	95.61
2538	AMEX	ITOT	Mon, Jul 27, 2015	94.79	94.84	94.26	94.46
2537	AMEX	ITOT	Fri, Jul 24, 2015	96.11	96.17	94.93	95.04
2536	AMEX	ITOT	Thu, Jul 23, 2015	96.70	96.75	95.90	96.05
2535	AMEX	ITOT	Wed, Jul 22, 2015	96.37	96.77	96.36	96.54
2534	AMEX	ITOT	Tue, Jul 21, 2015	97.17	97.22	96.61	96.79
2533	AMEX	ITOT	Mon, Jul 20, 2015	97.30	97.38	97.00	97.21
2532	AMEX	ITOT	Fri, Jul 17, 2015	97.05	97.14	96.88	97.13
2531	AMEX	ITOT	Thu, Jul 16, 2015	96.91	97.12	96.82	97.12
2530	AMEX	ITOT	Wed, Jul 15, 2015	96.68	96.69	96.18	96.36
2529	AMEX	ITOT	Tue, Jul 14, 2015	96.23	96.66	96.01	96.50
2528	AMEX	ITOT	Mon, Jul 13, 2015	95.81	96.13	95.70	96.09
2527	AMEX	ITOT	Fri, Jul 10, 2015	94.82	95.25	94.64	95.05
2526	AMEX	ITOT	Thu, Jul 9, 2015	94.65	95.00	93.84	93.91
2525	AMEX	ITOT	Wed, Jul 8, 2015	94.57	94.73	93.65	93.71
2524	AMEX	ITOT	Tue, Jul 7, 2015	94.84	95.31	93.52	95.27
2523	AMEX	ITOT	Mon, Jul 6, 2015	94.22	95.07	94.17	94.74
2522	AMEX	ITOT	Thu, Jul 2, 2015	95.52	95.52	94.79	95.05
2521	AMEX	ITOT	Wed, Jul 1, 2015	95.32	95.32	94.72	95.16
2520	AMEX	ITOT	Tue, Jun 30, 2015	95.08	95.08	94.14	94.45
2519	AMEX	ITOT	Mon, Jun 29, 2015	95.60	95.76	94.16	94.20
2518	AMEX	ITOT	Fri, Jun 26, 2015	96.43	96.51	95.95	96.26
2517	AMEX	ITOT	Thu, Jun 25, 2015	96.89	96.89	96.20	96.27
2516	AMEX	ITOT	Wed, Jun 24, 2015	97.18	97.26	96.54	96.56
2515	AMEX	ITOT	Tue, Jun 23, 2015	97.70	97.79	97.42	97.62
2514	AMEX	ITOT	Mon, Jun 22, 2015	97.63	97.87	97.47	97.55
2513	AMEX	ITOT	Fri, Jun 19, 2015	97.54	97.54	96.98	96.98
2512	AMEX	ITOT	Thu, Jun 18, 2015	96.73	97.70	96.73	97.43
2511	AMEX	ITOT	Wed, Jun 17, 2015	96.50	96.81	96.00	96.54
2510	AMEX	ITOT	Tue, Jun 16, 2015	95.77	96.39	95.72	96.36
2509	AMEX	ITOT	Mon, Jun 15, 2015	97.02	97.02	95.22	95.78
2508	AMEX	ITOT	Fri, Jun 12, 2015	96.47	96.52	96.10	96.27
2507	AMEX	ITOT	Thu, Jun 11, 2015	96.95	97.10	96.76	96.89
2506	AMEX	ITOT	Wed, Jun 10, 2015	95.96	96.79	95.91	96.64
2505	AMEX	ITOT	Tue, Jun 9, 2015	95.41	95.72	95.11	95.46
2504	AMEX	ITOT	Mon, Jun 8, 2015	96.19	96.19	95.42	95.43
2503	AMEX	ITOT	Fri, Jun 5, 2015	96.24	96.37	95.64	96.10
2502	AMEX	ITOT	Thu, Jun 4, 2015	96.61	96.91	96.03	96.26
2501	AMEX	ITOT	Wed, Jun 3, 2015	97.05	97.32	96.78	97.02
2500	AMEX	ITOT	Tue, Jun 2, 2015	96.53	97.08	96.22	96.58
2499	AMEX	ITOT	Mon, Jun 1, 2015	97.01	97.14	96.35	96.83
2498	AMEX	ITOT	Fri, May 29, 2015	97.18	97.18	96.46	96.60
2497	AMEX	ITOT	Thu, May 28, 2015	97.10	97.25	96.88	97.24
2496	AMEX	ITOT	Wed, May 27, 2015	96.70	97.44	96.54	97.34
2495	AMEX	ITOT	Tue, May 26, 2015	97.28	97.28	96.18	96.44
2494	AMEX	ITOT	Fri, May 22, 2015	97.41	97.66	97.41	97.46
2493	AMEX	ITOT	Thu, May 21, 2015	97.46	97.75	97.23	97.69
2492	AMEX	ITOT	Wed, May 20, 2015	97.55	97.77	97.23	97.45
2491	AMEX	ITOT	Tue, May 19, 2015	97.59	97.70	97.32	97.41
2490	AMEX	ITOT	Mon, May 18, 2015	96.98	97.66	96.98	97.49
2489	AMEX	ITOT	Fri, May 15, 2015	97.29	97.29	96.91	97.13
2488	AMEX	ITOT	Thu, May 14, 2015	96.42	97.09	96.42	97.08
2487	AMEX	ITOT	Wed, May 13, 2015	96.38	96.59	95.94	96.09
2486	AMEX	ITOT	Tue, May 12, 2015	96.08	96.29	95.36	96.07
2485	AMEX	ITOT	Mon, May 11, 2015	96.65	96.87	96.30	96.35
2484	AMEX	ITOT	Fri, May 8, 2015	96.49	96.85	96.49	96.74
2483	AMEX	ITOT	Thu, May 7, 2015	95.00	95.76	94.93	95.54
2482	AMEX	ITOT	Wed, May 6, 2015	95.83	95.83	94.61	95.15
2481	AMEX	ITOT	Tue, May 5, 2015	96.59	96.65	95.40	95.50
2480	AMEX	ITOT	Mon, May 4, 2015	96.54	96.90	96.50	96.62
2479	AMEX	ITOT	Fri, May 1, 2015	95.76	96.34	95.72	96.33
2478	AMEX	ITOT	Thu, Apr 30, 2015	96.14	96.20	94.97	95.33
2477	AMEX	ITOT	Wed, Apr 29, 2015	96.26	96.64	95.90	96.33
2476	AMEX	ITOT	Tue, Apr 28, 2015	96.46	96.78	95.88	96.72
2475	AMEX	ITOT	Mon, Apr 27, 2015	97.20	97.24	96.35	96.46
2474	AMEX	ITOT	Fri, Apr 24, 2015	96.99	97.00	96.68	96.90
2473	AMEX	ITOT	Thu, Apr 23, 2015	96.24	97.04	96.24	96.72
2472	AMEX	ITOT	Wed, Apr 22, 2015	96.12	96.54	95.75	96.46
2471	AMEX	ITOT	Tue, Apr 21, 2015	96.47	96.51	95.86	96.04
2470	AMEX	ITOT	Mon, Apr 20, 2015	95.80	96.28	95.76	96.13
2469	AMEX	ITOT	Fri, Apr 17, 2015	95.72	95.79	94.84	95.25
2468	AMEX	ITOT	Thu, Apr 16, 2015	96.27	96.61	96.10	96.35
2467	AMEX	ITOT	Wed, Apr 15, 2015	96.28	96.65	96.25	96.40
2466	AMEX	ITOT	Tue, Apr 14, 2015	95.74	96.05	95.40	95.94
2465	AMEX	ITOT	Mon, Apr 13, 2015	96.07	96.49	95.81	95.81
2464	AMEX	ITOT	Fri, Apr 10, 2015	95.91	96.25	95.79	96.23
2463	AMEX	ITOT	Thu, Apr 9, 2015	95.42	95.83	95.00	95.77
2462	AMEX	ITOT	Wed, Apr 8, 2015	95.28	95.55	95.00	95.35
2461	AMEX	ITOT	Tue, Apr 7, 2015	95.50	95.68	95.06	95.06
2460	AMEX	ITOT	Mon, Apr 6, 2015	94.44	95.61	94.19	95.30
2459	AMEX	ITOT	Thu, Apr 2, 2015	94.46	94.98	94.30	94.71
2458	AMEX	ITOT	Wed, Apr 1, 2015	94.78	94.78	93.86	94.40
2457	AMEX	ITOT	Tue, Mar 31, 2015	95.20	95.43	94.69	94.73
2456	AMEX	ITOT	Mon, Mar 30, 2015	94.95	95.64	94.95	95.54
2455	AMEX	ITOT	Fri, Mar 27, 2015	94.18	94.42	93.93	94.37
2454	AMEX	ITOT	Thu, Mar 26, 2015	93.87	94.53	93.57	94.09
2453	AMEX	ITOT	Wed, Mar 25, 2015	95.98	96.22	94.31	94.34
2452	AMEX	ITOT	Tue, Mar 24, 2015	96.72	96.83	96.13	96.16
2451	AMEX	ITOT	Mon, Mar 23, 2015	96.85	97.14	96.72	96.72
2450	AMEX	ITOT	Fri, Mar 20, 2015	96.54	97.05	96.35	96.79
2449	AMEX	ITOT	Thu, Mar 19, 2015	96.20	96.30	95.78	96.00
2448	AMEX	ITOT	Wed, Mar 18, 2015	95.09	96.70	94.69	96.35
2447	AMEX	ITOT	Tue, Mar 17, 2015	95.22	95.42	94.86	95.23
2446	AMEX	ITOT	Mon, Mar 16, 2015	94.78	95.49	94.68	95.48
2445	AMEX	ITOT	Fri, Mar 13, 2015	94.79	94.79	93.70	94.26
2444	AMEX	ITOT	Thu, Mar 12, 2015	94.16	94.87	94.08	94.86
2443	AMEX	ITOT	Wed, Mar 11, 2015	94.13	94.13	93.59	93.67
2442	AMEX	ITOT	Tue, Mar 10, 2015	94.58	94.58	93.75	93.76
2441	AMEX	ITOT	Mon, Mar 9, 2015	95.15	95.45	94.95	95.26
2440	AMEX	ITOT	Fri, Mar 6, 2015	95.97	95.97	94.73	94.85
2439	AMEX	ITOT	Thu, Mar 5, 2015	96.45	96.45	95.96	96.24
2438	AMEX	ITOT	Wed, Mar 4, 2015	96.31	96.31	95.67	96.12
2437	AMEX	ITOT	Tue, Mar 3, 2015	96.79	96.79	96.07	96.49
2436	AMEX	ITOT	Mon, Mar 2, 2015	96.40	96.98	96.37	96.96
2435	AMEX	ITOT	Fri, Feb 27, 2015	96.65	96.75	96.33	96.37
2434	AMEX	ITOT	Thu, Feb 26, 2015	96.86	96.86	96.34	96.65
2433	AMEX	ITOT	Wed, Feb 25, 2015	96.93	97.00	96.59	96.78
2432	AMEX	ITOT	Tue, Feb 24, 2015	96.58	96.91	96.41	96.85
2431	AMEX	ITOT	Mon, Feb 23, 2015	96.57	96.58	96.22	96.58
2430	AMEX	ITOT	Fri, Feb 20, 2015	95.92	96.60	95.42	96.60
2429	AMEX	ITOT	Thu, Feb 19, 2015	95.92	96.17	95.72	95.96
2428	AMEX	ITOT	Wed, Feb 18, 2015	95.98	96.11	95.70	96.03
2427	AMEX	ITOT	Tue, Feb 17, 2015	95.91	96.13	95.57	96.03
2426	AMEX	ITOT	Fri, Feb 13, 2015	95.53	95.91	95.45	95.91
2425	AMEX	ITOT	Thu, Feb 12, 2015	95.05	95.48	94.89	95.48
2424	AMEX	ITOT	Wed, Feb 11, 2015	94.53	94.75	94.04	94.55
2423	AMEX	ITOT	Tue, Feb 10, 2015	94.24	94.59	93.63	94.50
2422	AMEX	ITOT	Mon, Feb 9, 2015	93.81	93.97	93.35	93.53
2421	AMEX	ITOT	Fri, Feb 6, 2015	94.41	94.72	93.74	93.98
2420	AMEX	ITOT	Thu, Feb 5, 2015	93.82	94.30	93.66	94.22
2419	AMEX	ITOT	Wed, Feb 4, 2015	93.35	93.86	93.09	93.22
2418	AMEX	ITOT	Tue, Feb 3, 2015	92.64	93.60	92.64	93.57
2417	AMEX	ITOT	Mon, Feb 2, 2015	91.46	92.27	90.49	92.19
2416	AMEX	ITOT	Fri, Jan 30, 2015	91.73	92.36	91.03	91.19
2415	AMEX	ITOT	Thu, Jan 29, 2015	91.72	92.45	90.89	92.33
2414	AMEX	ITOT	Wed, Jan 28, 2015	93.49	93.49	91.49	91.54
2413	AMEX	ITOT	Tue, Jan 27, 2015	93.15	93.31	92.25	92.77
2412	AMEX	ITOT	Mon, Jan 26, 2015	93.58	93.89	93.08	93.89
2411	AMEX	ITOT	Fri, Jan 23, 2015	94.08	94.08	93.46	93.55
2410	AMEX	ITOT	Thu, Jan 22, 2015	93.25	94.14	92.40	94.07
2409	AMEX	ITOT	Wed, Jan 21, 2015	91.81	92.86	91.68	92.59
2408	AMEX	ITOT	Tue, Jan 20, 2015	92.60	92.60	91.40	92.21
2407	AMEX	ITOT	Fri, Jan 16, 2015	90.63	92.15	90.63	92.13
2406	AMEX	ITOT	Thu, Jan 15, 2015	92.25	92.25	90.84	90.88
2405	AMEX	ITOT	Wed, Jan 14, 2015	91.47	91.81	90.75	91.77
2404	AMEX	ITOT	Tue, Jan 13, 2015	93.21	93.81	91.59	92.25
2403	AMEX	ITOT	Mon, Jan 12, 2015	93.42	93.42	92.20	92.50
2402	AMEX	ITOT	Fri, Jan 9, 2015	94.15	94.15	92.92	93.18
2401	AMEX	ITOT	Thu, Jan 8, 2015	93.41	94.06	93.15	94.00
2400	AMEX	ITOT	Wed, Jan 7, 2015	91.96	92.40	91.70	92.32
2399	AMEX	ITOT	Tue, Jan 6, 2015	92.30	92.50	90.77	91.29
2398	AMEX	ITOT	Mon, Jan 5, 2015	93.15	93.16	91.98	92.13
2397	AMEX	ITOT	Fri, Jan 2, 2015	94.49	94.49	93.23	93.81
2396	AMEX	ITOT	Wed, Dec 31, 2014	95.25	95.25	93.80	93.89
2395	AMEX	ITOT	Tue, Dec 30, 2014	95.25	95.25	94.76	94.83
2394	AMEX	ITOT	Mon, Dec 29, 2014	95.48	95.48	95.09	95.30
2393	AMEX	ITOT	Fri, Dec 26, 2014	95.05	95.33	95.01	95.12
2392	AMEX	ITOT	Wed, Dec 24, 2014	95.15	95.15	94.85	94.89
2391	AMEX	ITOT	Tue, Dec 23, 2014	95.50	95.50	95.18	95.30
2390	AMEX	ITOT	Mon, Dec 22, 2014	94.74	95.09	94.65	95.09
2389	AMEX	ITOT	Fri, Dec 19, 2014	94.96	94.96	94.27	94.74
2388	AMEX	ITOT	Thu, Dec 18, 2014	93.42	94.22	93.03	94.19
2387	AMEX	ITOT	Wed, Dec 17, 2014	90.50	92.27	90.31	92.14
2386	AMEX	ITOT	Tue, Dec 16, 2014	90.59	92.14	90.25	90.29
2385	AMEX	ITOT	Mon, Dec 15, 2014	92.11	92.28	90.62	90.95
2384	AMEX	ITOT	Fri, Dec 12, 2014	92.55	92.79	91.55	91.61
2383	AMEX	ITOT	Thu, Dec 11, 2014	92.99	93.93	92.85	92.97
2382	AMEX	ITOT	Wed, Dec 10, 2014	93.89	93.89	92.50	92.61
2381	AMEX	ITOT	Tue, Dec 9, 2014	93.25	94.16	92.88	94.11
2380	AMEX	ITOT	Mon, Dec 8, 2014	94.68	94.81	93.79	94.09
2379	AMEX	ITOT	Fri, Dec 5, 2014	94.63	94.93	94.54	94.76
2378	AMEX	ITOT	Thu, Dec 4, 2014	94.53	94.81	94.15	94.58
2377	AMEX	ITOT	Wed, Dec 3, 2014	94.46	94.80	94.31	94.72
2376	AMEX	ITOT	Tue, Dec 2, 2014	93.77	94.37	93.71	94.28
2375	AMEX	ITOT	Mon, Dec 1, 2014	93.95	94.09	93.52	93.70
2374	AMEX	ITOT	Fri, Nov 28, 2014	94.75	94.75	94.27	94.30
2373	AMEX	ITOT	Wed, Nov 26, 2014	94.70	94.70	94.41	94.68
2372	AMEX	ITOT	Tue, Nov 25, 2014	94.73	94.77	94.27	94.41
2371	AMEX	ITOT	Mon, Nov 24, 2014	94.48	94.50	94.31	94.49
2370	AMEX	ITOT	Fri, Nov 21, 2014	94.65	94.75	93.91	94.16
2369	AMEX	ITOT	Thu, Nov 20, 2014	93.25	93.72	92.99	93.72
2368	AMEX	ITOT	Wed, Nov 19, 2014	93.55	93.60	93.09	93.43
2367	AMEX	ITOT	Tue, Nov 18, 2014	93.27	93.84	93.24	93.63
2366	AMEX	ITOT	Mon, Nov 17, 2014	92.99	93.24	92.88	93.15
2365	AMEX	ITOT	Fri, Nov 14, 2014	93.10	93.26	92.94	93.11
2364	AMEX	ITOT	Thu, Nov 13, 2014	93.30	93.41	93.20	93.37
2363	AMEX	ITOT	Wed, Nov 12, 2014	92.89	93.20	92.71	93.10
2362	AMEX	ITOT	Tue, Nov 11, 2014	93.25	93.25	92.91	93.10
2361	AMEX	ITOT	Mon, Nov 10, 2014	92.76	93.06	92.71	93.03
2360	AMEX	ITOT	Fri, Nov 7, 2014	92.68	92.84	92.43	92.75
2359	AMEX	ITOT	Thu, Nov 6, 2014	92.45	92.71	92.00	92.68
2358	AMEX	ITOT	Wed, Nov 5, 2014	92.53	92.53	91.94	92.29
2357	AMEX	ITOT	Tue, Nov 4, 2014	91.93	91.94	91.31	91.75
2356	AMEX	ITOT	Mon, Nov 3, 2014	92.37	92.37	91.83	92.05
2355	AMEX	ITOT	Fri, Oct 31, 2014	92.12	92.17	91.60	92.01
2354	AMEX	ITOT	Thu, Oct 30, 2014	90.04	91.18	90.04	90.96
2353	AMEX	ITOT	Wed, Oct 29, 2014	90.66	90.87	89.91	90.41
2352	AMEX	ITOT	Tue, Oct 28, 2014	89.78	90.63	89.70	90.52
2351	AMEX	ITOT	Mon, Oct 27, 2014	89.18	89.50	88.87	89.40
2350	AMEX	ITOT	Fri, Oct 24, 2014	89.17	89.56	88.71	89.52
2349	AMEX	ITOT	Thu, Oct 23, 2014	88.72	89.41	88.59	88.90
2348	AMEX	ITOT	Wed, Oct 22, 2014	88.80	88.88	87.82	87.86
2347	AMEX	ITOT	Tue, Oct 21, 2014	87.40	88.55	87.32	88.50
2346	AMEX	ITOT	Mon, Oct 20, 2014	85.90	86.81	85.77	86.78
2345	AMEX	ITOT	Fri, Oct 17, 2014	86.25	86.50	85.62	85.97
2344	AMEX	ITOT	Thu, Oct 16, 2014	83.45	85.51	83.39	84.96
2343	AMEX	ITOT	Wed, Oct 15, 2014	84.68	85.15	82.96	84.92
2342	AMEX	ITOT	Tue, Oct 14, 2014	85.78	86.39	85.20	85.45
2341	AMEX	ITOT	Mon, Oct 13, 2014	86.59	86.91	85.23	85.24
2340	AMEX	ITOT	Fri, Oct 10, 2014	87.56	88.06	86.60	86.60
2339	AMEX	ITOT	Thu, Oct 9, 2014	89.38	89.38	87.63	87.65
2338	AMEX	ITOT	Wed, Oct 8, 2014	88.04	89.55	87.50	89.49
2337	AMEX	ITOT	Tue, Oct 7, 2014	88.92	88.98	87.94	87.94
2336	AMEX	ITOT	Mon, Oct 6, 2014	89.80	89.91	89.08	89.30
2335	AMEX	ITOT	Fri, Oct 3, 2014	89.20	89.60	88.83	89.45
2334	AMEX	ITOT	Thu, Oct 2, 2014	88.38	88.78	87.55	88.62
2333	AMEX	ITOT	Wed, Oct 1, 2014	89.62	89.62	88.26	88.48
2332	AMEX	ITOT	Tue, Sep 30, 2014	90.19	90.26	89.55	89.69
2331	AMEX	ITOT	Mon, Sep 29, 2014	89.61	90.11	89.29	89.99
2330	AMEX	ITOT	Fri, Sep 26, 2014	89.56	90.34	89.50	90.21
2329	AMEX	ITOT	Thu, Sep 25, 2014	90.72	90.72	89.41	89.42
2328	AMEX	ITOT	Wed, Sep 24, 2014	90.61	90.93	89.99	90.90
2327	AMEX	ITOT	Tue, Sep 23, 2014	91.00	91.18	90.62	90.62
2326	AMEX	ITOT	Mon, Sep 22, 2014	91.73	91.73	91.00	91.12
2325	AMEX	ITOT	Fri, Sep 19, 2014	92.43	92.62	91.78	91.90
2324	AMEX	ITOT	Thu, Sep 18, 2014	91.97	92.07	91.80	92.06
2323	AMEX	ITOT	Wed, Sep 17, 2014	91.64	92.03	91.22	91.62
2322	AMEX	ITOT	Tue, Sep 16, 2014	90.68	91.65	90.59	91.50
2321	AMEX	ITOT	Mon, Sep 15, 2014	91.00	91.00	90.57	90.79
2320	AMEX	ITOT	Fri, Sep 12, 2014	91.52	91.52	90.70	90.97
2319	AMEX	ITOT	Thu, Sep 11, 2014	91.13	91.52	91.00	91.51
2318	AMEX	ITOT	Wed, Sep 10, 2014	91.03	91.40	90.80	91.38
2317	AMEX	ITOT	Tue, Sep 9, 2014	91.63	91.64	90.93	91.02
2316	AMEX	ITOT	Mon, Sep 8, 2014	91.87	91.91	91.38	91.63
2315	AMEX	ITOT	Fri, Sep 5, 2014	91.42	91.90	91.12	91.87
2314	AMEX	ITOT	Thu, Sep 4, 2014	91.90	92.10	91.22	91.41
2313	AMEX	ITOT	Wed, Sep 3, 2014	92.06	92.06	91.53	91.61
2312	AMEX	ITOT	Tue, Sep 2, 2014	91.57	91.99	91.36	91.70
2311	AMEX	ITOT	Fri, Aug 29, 2014	91.50	91.71	91.26	91.71
2310	AMEX	ITOT	Thu, Aug 28, 2014	91.35	91.48	91.09	91.36
2309	AMEX	ITOT	Wed, Aug 27, 2014	91.69	91.69	91.38	91.52
2308	AMEX	ITOT	Tue, Aug 26, 2014	91.65	91.74	91.49	91.54
2307	AMEX	ITOT	Mon, Aug 25, 2014	91.47	91.59	91.27	91.40
2306	AMEX	ITOT	Fri, Aug 22, 2014	91.13	91.17	90.78	90.99
2305	AMEX	ITOT	Thu, Aug 21, 2014	90.98	91.24	90.85	91.14
2304	AMEX	ITOT	Wed, Aug 20, 2014	90.69	90.97	90.52	90.84
2303	AMEX	ITOT	Tue, Aug 19, 2014	90.35	90.71	90.33	90.65
2302	AMEX	ITOT	Mon, Aug 18, 2014	89.93	90.20	89.81	90.19
2301	AMEX	ITOT	Fri, Aug 15, 2014	89.77	89.79	88.83	89.36
2300	AMEX	ITOT	Thu, Aug 14, 2014	89.13	89.36	89.05	89.32
2299	AMEX	ITOT	Wed, Aug 13, 2014	88.74	89.09	88.57	88.96
2298	AMEX	ITOT	Tue, Aug 12, 2014	88.35	88.65	88.14	88.39
2297	AMEX	ITOT	Mon, Aug 11, 2014	88.65	88.89	88.47	88.54
2296	AMEX	ITOT	Fri, Aug 8, 2014	87.45	88.28	87.25	88.24
2295	AMEX	ITOT	Thu, Aug 7, 2014	88.19	88.19	87.06	87.28
2294	AMEX	ITOT	Wed, Aug 6, 2014	87.30	88.04	87.22	87.71
2293	AMEX	ITOT	Tue, Aug 5, 2014	88.33	88.36	87.34	87.68
2292	AMEX	ITOT	Mon, Aug 4, 2014	88.00	88.66	87.66	88.54
2291	AMEX	ITOT	Fri, Aug 1, 2014	87.82	88.31	87.46	87.89
2290	AMEX	ITOT	Thu, Jul 31, 2014	89.46	89.46	88.02	88.12
2289	AMEX	ITOT	Wed, Jul 30, 2014	90.21	90.34	89.55	89.93
2288	AMEX	ITOT	Tue, Jul 29, 2014	90.45	90.55	89.87	89.87
2287	AMEX	ITOT	Mon, Jul 28, 2014	90.20	90.37	89.75	90.23
2286	AMEX	ITOT	Fri, Jul 25, 2014	90.80	90.80	90.07	90.27
2285	AMEX	ITOT	Thu, Jul 24, 2014	90.87	90.89	90.60	90.72
2284	AMEX	ITOT	Wed, Jul 23, 2014	90.69	90.76	90.48	90.68
2283	AMEX	ITOT	Tue, Jul 22, 2014	90.47	90.68	90.32	90.52
2282	AMEX	ITOT	Mon, Jul 21, 2014	90.04	90.16	89.68	90.04
2281	AMEX	ITOT	Fri, Jul 18, 2014	89.65	90.28	89.45	90.24
2280	AMEX	ITOT	Thu, Jul 17, 2014	90.22	90.36	89.22	89.33
2279	AMEX	ITOT	Wed, Jul 16, 2014	90.63	90.63	90.18	90.39
2278	AMEX	ITOT	Tue, Jul 15, 2014	90.29	90.53	89.78	90.10
2277	AMEX	ITOT	Mon, Jul 14, 2014	90.39	90.44	90.26	90.26
2276	AMEX	ITOT	Fri, Jul 11, 2014	89.80	89.91	89.53	89.84
2275	AMEX	ITOT	Thu, Jul 10, 2014	89.27	90.00	89.11	89.78
2274	AMEX	ITOT	Wed, Jul 9, 2014	89.99	90.22	89.80	90.16
2273	AMEX	ITOT	Tue, Jul 8, 2014	90.24	90.24	89.60	89.81
2272	AMEX	ITOT	Mon, Jul 7, 2014	90.66	90.72	90.27	90.34
2271	AMEX	ITOT	Thu, Jul 3, 2014	90.54	90.81	90.53	90.72
2270	AMEX	ITOT	Wed, Jul 2, 2014	90.49	90.49	90.26	90.32
2269	AMEX	ITOT	Tue, Jul 1, 2014	89.93	90.56	89.93	90.33
2268	AMEX	ITOT	Mon, Jun 30, 2014	89.60	89.80	89.55	89.62
2267	AMEX	ITOT	Fri, Jun 27, 2014	89.20	89.71	89.20	89.65
2266	AMEX	ITOT	Thu, Jun 26, 2014	89.55	89.55	88.93	89.38
2265	AMEX	ITOT	Wed, Jun 25, 2014	89.04	89.58	88.94	89.53
2264	AMEX	ITOT	Tue, Jun 24, 2014	89.72	89.96	89.06	89.09
2263	AMEX	ITOT	Mon, Jun 23, 2014	90.17	90.17	89.92	90.09
2262	AMEX	ITOT	Fri, Jun 20, 2014	90.10	90.16	90.00	90.12
2261	AMEX	ITOT	Thu, Jun 19, 2014	89.97	89.97	89.61	89.92
2260	AMEX	ITOT	Wed, Jun 18, 2014	89.20	89.84	89.03	89.80
2259	AMEX	ITOT	Tue, Jun 17, 2014	88.74	89.22	88.67	89.15
2258	AMEX	ITOT	Mon, Jun 16, 2014	88.77	89.02	88.60	88.89
2257	AMEX	ITOT	Fri, Jun 13, 2014	88.79	88.90	88.45	88.79
2256	AMEX	ITOT	Thu, Jun 12, 2014	89.14	89.14	88.36	88.57
2255	AMEX	ITOT	Wed, Jun 11, 2014	89.31	89.31	88.90	89.15
2254	AMEX	ITOT	Tue, Jun 10, 2014	89.44	89.46	89.20	89.46
2253	AMEX	ITOT	Mon, Jun 9, 2014	89.47	89.73	89.29	89.47
2252	AMEX	ITOT	Fri, Jun 6, 2014	89.03	89.39	89.03	89.33
2251	AMEX	ITOT	Thu, Jun 5, 2014	88.51	88.98	88.10	88.89
2250	AMEX	ITOT	Wed, Jun 4, 2014	87.88	88.30	87.82	88.27
2249	AMEX	ITOT	Tue, Jun 3, 2014	87.98	88.10	87.79	88.06
2248	AMEX	ITOT	Mon, Jun 2, 2014	88.13	88.14	87.70	88.08
2247	AMEX	ITOT	Fri, May 30, 2014	87.89	88.03	87.74	88.00
2246	AMEX	ITOT	Thu, May 29, 2014	87.70	87.90	87.43	87.89
2245	AMEX	ITOT	Wed, May 28, 2014	87.73	87.73	87.33	87.45
2244	AMEX	ITOT	Tue, May 27, 2014	87.39	87.58	87.30	87.55
2243	AMEX	ITOT	Fri, May 23, 2014	86.59	87.02	86.58	87.02
2242	AMEX	ITOT	Thu, May 22, 2014	86.50	86.79	86.28	86.61
2241	AMEX	ITOT	Wed, May 21, 2014	86.05	86.43	85.97	86.35
2240	AMEX	ITOT	Tue, May 20, 2014	86.30	86.30	85.46	85.68
2239	AMEX	ITOT	Mon, May 19, 2014	85.83	86.37	85.78	86.32
2238	AMEX	ITOT	Fri, May 16, 2014	85.75	85.91	85.32	85.91
2237	AMEX	ITOT	Thu, May 15, 2014	86.28	86.28	85.17	85.56
2236	AMEX	ITOT	Wed, May 14, 2014	87.05	87.05	86.26	86.34
2235	AMEX	ITOT	Tue, May 13, 2014	86.95	87.06	86.78	86.82
2234	AMEX	ITOT	Mon, May 12, 2014	86.41	86.86	86.21	86.86
2233	AMEX	ITOT	Fri, May 9, 2014	85.85	85.95	85.43	85.95
2232	AMEX	ITOT	Thu, May 8, 2014	85.88	86.43	85.51	85.76
2231	AMEX	ITOT	Wed, May 7, 2014	85.78	85.93	85.05	85.93
2230	AMEX	ITOT	Tue, May 6, 2014	86.11	86.11	85.36	85.42
2229	AMEX	ITOT	Mon, May 5, 2014	85.85	86.20	85.39	86.18
2228	AMEX	ITOT	Fri, May 2, 2014	86.24	86.50	85.94	86.07
2227	AMEX	ITOT	Thu, May 1, 2014	86.06	86.37	85.81	86.06
2226	AMEX	ITOT	Wed, Apr 30, 2014	85.83	86.14	85.50	86.08
2225	AMEX	ITOT	Tue, Apr 29, 2014	85.74	85.92	85.55	85.84
2224	AMEX	ITOT	Mon, Apr 28, 2014	85.55	85.81	84.58	85.41
2223	AMEX	ITOT	Fri, Apr 25, 2014	85.82	85.82	85.05	85.19
2222	AMEX	ITOT	Thu, Apr 24, 2014	86.46	86.46	85.55	85.94
2221	AMEX	ITOT	Wed, Apr 23, 2014	86.02	86.06	85.74	85.79
2220	AMEX	ITOT	Tue, Apr 22, 2014	85.78	86.25	85.70	86.04
2219	AMEX	ITOT	Mon, Apr 21, 2014	85.29	85.63	85.25	85.62
2218	AMEX	ITOT	Thu, Apr 17, 2014	85.09	85.53	84.95	85.35
2217	AMEX	ITOT	Wed, Apr 16, 2014	84.88	85.19	84.54	85.15
2216	AMEX	ITOT	Tue, Apr 15, 2014	83.84	84.34	83.08	84.29
2215	AMEX	ITOT	Mon, Apr 14, 2014	83.75	83.92	83.04	83.73
2214	AMEX	ITOT	Fri, Apr 11, 2014	83.30	83.94	83.03	83.13
2213	AMEX	ITOT	Thu, Apr 10, 2014	85.77	85.77	83.80	83.96
2212	AMEX	ITOT	Wed, Apr 9, 2014	85.19	85.73	84.82	85.69
2211	AMEX	ITOT	Tue, Apr 8, 2014	84.52	84.96	84.08	84.79
2210	AMEX	ITOT	Mon, Apr 7, 2014	85.38	85.38	84.22	84.47
2209	AMEX	ITOT	Fri, Apr 4, 2014	87.00	87.00	85.33	85.46
2208	AMEX	ITOT	Thu, Apr 3, 2014	86.85	86.85	86.27	86.61
2207	AMEX	ITOT	Wed, Apr 2, 2014	86.61	86.74	86.36	86.70
2206	AMEX	ITOT	Tue, Apr 1, 2014	86.18	86.40	86.00	86.39
2205	AMEX	ITOT	Mon, Mar 31, 2014	85.65	85.86	85.48	85.76
2204	AMEX	ITOT	Fri, Mar 28, 2014	84.99	85.45	84.79	85.00
2203	AMEX	ITOT	Thu, Mar 27, 2014	84.82	84.94	84.31	84.64
2202	AMEX	ITOT	Wed, Mar 26, 2014	85.95	85.96	84.82	84.82
2201	AMEX	ITOT	Tue, Mar 25, 2014	85.70	85.75	85.02	85.42
2200	AMEX	ITOT	Mon, Mar 24, 2014	86.28	86.28	85.04	85.46
2199	AMEX	ITOT	Fri, Mar 21, 2014	86.58	86.87	85.76	85.88
2198	AMEX	ITOT	Thu, Mar 20, 2014	85.47	86.21	85.36	86.12
2197	AMEX	ITOT	Wed, Mar 19, 2014	86.32	86.32	85.19	85.68
2196	AMEX	ITOT	Tue, Mar 18, 2014	85.80	86.25	85.65	86.16
2195	AMEX	ITOT	Mon, Mar 17, 2014	85.22	85.65	85.19	85.46
2194	AMEX	ITOT	Fri, Mar 14, 2014	84.69	85.20	84.66	84.73
2193	AMEX	ITOT	Thu, Mar 13, 2014	86.19	86.19	84.73	84.87
2192	AMEX	ITOT	Wed, Mar 12, 2014	85.49	85.89	85.26	85.87
2191	AMEX	ITOT	Tue, Mar 11, 2014	86.48	86.54	85.70	85.84
2190	AMEX	ITOT	Mon, Mar 10, 2014	86.43	86.43	85.85	86.31
2189	AMEX	ITOT	Fri, Mar 7, 2014	86.89	86.89	86.02	86.43
2188	AMEX	ITOT	Thu, Mar 6, 2014	86.42	86.53	86.22	86.35
2187	AMEX	ITOT	Wed, Mar 5, 2014	86.15	86.28	86.03	86.25
2186	AMEX	ITOT	Tue, Mar 4, 2014	85.90	86.24	85.72	86.12
2185	AMEX	ITOT	Mon, Mar 3, 2014	84.67	85.03	84.31	84.78
2184	AMEX	ITOT	Fri, Feb 28, 2014	85.29	85.86	84.92	85.43
2183	AMEX	ITOT	Thu, Feb 27, 2014	84.72	85.24	84.64	85.23
2182	AMEX	ITOT	Wed, Feb 26, 2014	84.94	85.12	84.60	84.82
2181	AMEX	ITOT	Tue, Feb 25, 2014	85.02	85.06	84.50	84.71
2180	AMEX	ITOT	Mon, Feb 24, 2014	84.55	85.34	84.49	84.78
2179	AMEX	ITOT	Fri, Feb 21, 2014	84.76	84.76	84.28	84.29
2178	AMEX	ITOT	Thu, Feb 20, 2014	84.05	84.53	83.71	84.45
2177	AMEX	ITOT	Wed, Feb 19, 2014	84.31	84.76	83.81	83.89
2176	AMEX	ITOT	Tue, Feb 18, 2014	84.42	84.55	84.22	84.45
2175	AMEX	ITOT	Fri, Feb 14, 2014	83.94	84.43	83.69	84.28
2174	AMEX	ITOT	Thu, Feb 13, 2014	82.99	83.93	82.82	83.93
2173	AMEX	ITOT	Wed, Feb 12, 2014	83.56	83.71	83.18	83.42
2172	AMEX	ITOT	Tue, Feb 11, 2014	82.57	83.48	82.51	83.32
2171	AMEX	ITOT	Mon, Feb 10, 2014	82.39	82.41	82.05	82.40
2170	AMEX	ITOT	Fri, Feb 7, 2014	81.73	82.32	81.41	82.29
2169	AMEX	ITOT	Thu, Feb 6, 2014	80.49	81.26	80.49	81.24
2168	AMEX	ITOT	Wed, Feb 5, 2014	80.18	80.41	79.51	80.21
2167	AMEX	ITOT	Tue, Feb 4, 2014	80.29	80.48	79.81	80.33
2166	AMEX	ITOT	Mon, Feb 3, 2014	81.69	81.79	79.62	79.76
2165	AMEX	ITOT	Fri, Jan 31, 2014	81.91	82.22	81.23	81.73
2164	AMEX	ITOT	Thu, Jan 30, 2014	82.00	82.43	81.74	82.21
2163	AMEX	ITOT	Wed, Jan 29, 2014	81.79	81.83	81.14	81.30
2162	AMEX	ITOT	Tue, Jan 28, 2014	81.65	82.18	81.65	82.12
2161	AMEX	ITOT	Mon, Jan 27, 2014	82.20	82.26	81.19	81.62
2160	AMEX	ITOT	Fri, Jan 24, 2014	83.35	83.36	82.02	82.02
2159	AMEX	ITOT	Thu, Jan 23, 2014	84.32	84.32	83.43	83.83
2158	AMEX	ITOT	Wed, Jan 22, 2014	84.69	84.69	84.35	84.57
2157	AMEX	ITOT	Tue, Jan 21, 2014	84.74	84.74	83.96	84.42
2156	AMEX	ITOT	Fri, Jan 17, 2014	84.49	84.54	84.06	84.18
2155	AMEX	ITOT	Thu, Jan 16, 2014	84.57	84.57	84.31	84.50
2154	AMEX	ITOT	Wed, Jan 15, 2014	84.38	84.72	84.34	84.66
2153	AMEX	ITOT	Tue, Jan 14, 2014	83.56	84.22	83.41	84.19
2152	AMEX	ITOT	Mon, Jan 13, 2014	84.32	84.37	83.12	83.29
2151	AMEX	ITOT	Fri, Jan 10, 2014	84.38	84.38	83.89	84.32
2150	AMEX	ITOT	Thu, Jan 9, 2014	84.28	84.34	83.73	84.14
2149	AMEX	ITOT	Wed, Jan 8, 2014	84.14	84.18	83.80	84.09
2148	AMEX	ITOT	Tue, Jan 7, 2014	83.88	84.21	83.83	84.10
2147	AMEX	ITOT	Mon, Jan 6, 2014	84.31	84.31	83.46	83.48
2146	AMEX	ITOT	Fri, Jan 3, 2014	83.98	84.07	83.70	83.78
2145	AMEX	ITOT	Thu, Jan 2, 2014	84.41	84.57	83.65	83.74
2144	AMEX	ITOT	Tue, Dec 31, 2013	84.46	84.60	84.30	84.60
2143	AMEX	ITOT	Mon, Dec 30, 2013	84.39	84.39	84.14	84.21
2142	AMEX	ITOT	Fri, Dec 27, 2013	84.50	84.50	84.13	84.23
2141	AMEX	ITOT	Thu, Dec 26, 2013	84.01	84.28	84.01	84.24
2140	AMEX	ITOT	Tue, Dec 24, 2013	83.85	83.88	83.63	83.84
2139	AMEX	ITOT	Mon, Dec 23, 2013	83.81	83.81	83.44	83.63
2138	AMEX	ITOT	Fri, Dec 20, 2013	83.20	83.78	83.11	83.66
2137	AMEX	ITOT	Thu, Dec 19, 2013	83.10	83.12	82.75	83.09
2136	AMEX	ITOT	Wed, Dec 18, 2013	82.06	83.20	81.30	83.20
2135	AMEX	ITOT	Tue, Dec 17, 2013	82.26	82.26	81.64	81.84
2134	AMEX	ITOT	Mon, Dec 16, 2013	82.06	82.38	81.96	82.08
2133	AMEX	ITOT	Fri, Dec 13, 2013	81.62	81.78	81.36	81.57
2132	AMEX	ITOT	Thu, Dec 12, 2013	81.74	81.84	81.34	81.52
2131	AMEX	ITOT	Wed, Dec 11, 2013	82.88	82.88	81.65	81.79
2130	AMEX	ITOT	Tue, Dec 10, 2013	82.93	83.04	82.70	82.75
2129	AMEX	ITOT	Mon, Dec 9, 2013	83.09	83.15	82.94	83.04
2128	AMEX	ITOT	Fri, Dec 6, 2013	82.57	82.93	82.53	82.87
2127	AMEX	ITOT	Thu, Dec 5, 2013	82.20	82.20	81.90	81.98
2126	AMEX	ITOT	Wed, Dec 4, 2013	82.09	82.59	81.72	82.27
2125	AMEX	ITOT	Tue, Dec 3, 2013	82.49	82.57	82.06	82.36
2124	AMEX	ITOT	Mon, Dec 2, 2013	83.00	83.07	82.56	82.62
2123	AMEX	ITOT	Fri, Nov 29, 2013	83.15	83.23	82.79	82.92
2122	AMEX	ITOT	Wed, Nov 27, 2013	82.83	82.98	82.74	82.95
2121	AMEX	ITOT	Tue, Nov 26, 2013	82.77	82.95	82.65	82.73
2120	AMEX	ITOT	Mon, Nov 25, 2013	83.13	83.13	82.56	82.71
2119	AMEX	ITOT	Fri, Nov 22, 2013	82.39	82.79	82.31	82.79
2118	AMEX	ITOT	Thu, Nov 21, 2013	82.02	82.42	81.98	82.39
2117	AMEX	ITOT	Wed, Nov 20, 2013	82.18	82.30	81.43	81.68
2116	AMEX	ITOT	Tue, Nov 19, 2013	82.10	82.30	81.79	81.96
2115	AMEX	ITOT	Mon, Nov 18, 2013	82.73	82.73	82.00	82.15
2114	AMEX	ITOT	Fri, Nov 15, 2013	82.11	82.44	82.11	82.44
2113	AMEX	ITOT	Thu, Nov 14, 2013	81.82	82.16	81.65	82.13
2112	AMEX	ITOT	Wed, Nov 13, 2013	80.74	81.73	80.74	81.73
2111	AMEX	ITOT	Tue, Nov 12, 2013	81.12	81.16	80.77	81.05
2110	AMEX	ITOT	Mon, Nov 11, 2013	81.22	81.29	81.03	81.21
2109	AMEX	ITOT	Fri, Nov 8, 2013	80.17	81.10	80.07	81.10
2108	AMEX	ITOT	Thu, Nov 7, 2013	81.43	81.43	80.00	80.07
2107	AMEX	ITOT	Wed, Nov 6, 2013	81.17	81.34	80.92	81.12
2106	AMEX	ITOT	Tue, Nov 5, 2013	80.64	80.97	80.50	80.78
2105	AMEX	ITOT	Mon, Nov 4, 2013	81.02	81.05	80.74	81.04
2104	AMEX	ITOT	Fri, Nov 1, 2013	80.67	80.85	80.26	80.68
2103	AMEX	ITOT	Thu, Oct 31, 2013	80.59	81.03	80.44	80.47
2102	AMEX	ITOT	Wed, Oct 30, 2013	81.42	81.42	80.53	80.79
2101	AMEX	ITOT	Tue, Oct 29, 2013	81.07	81.23	80.91	81.20
2100	AMEX	ITOT	Mon, Oct 28, 2013	80.79	80.88	80.58	80.81
2099	AMEX	ITOT	Fri, Oct 25, 2013	80.50	80.73	80.35	80.73
2098	AMEX	ITOT	Thu, Oct 24, 2013	80.42	80.44	80.08	80.35
2097	AMEX	ITOT	Wed, Oct 23, 2013	80.32	80.32	79.87	80.15
2096	AMEX	ITOT	Tue, Oct 22, 2013	80.39	80.72	80.15	80.49
2095	AMEX	ITOT	Mon, Oct 21, 2013	80.20	80.20	79.87	80.01
2094	AMEX	ITOT	Fri, Oct 18, 2013	79.83	80.05	79.59	79.98
2093	AMEX	ITOT	Thu, Oct 17, 2013	78.62	79.48	78.55	79.46
2092	AMEX	ITOT	Wed, Oct 16, 2013	78.36	78.94	78.28	78.94
2091	AMEX	ITOT	Tue, Oct 15, 2013	78.36	78.43	77.78	77.88
2090	AMEX	ITOT	Mon, Oct 14, 2013	77.65	78.43	77.50	78.43
2089	AMEX	ITOT	Fri, Oct 11, 2013	77.53	78.10	77.39	78.06
2088	AMEX	ITOT	Thu, Oct 10, 2013	76.88	77.57	76.68	77.56
2087	AMEX	ITOT	Wed, Oct 9, 2013	75.97	76.16	75.45	75.94
2086	AMEX	ITOT	Tue, Oct 8, 2013	76.76	76.86	75.89	75.89
2085	AMEX	ITOT	Mon, Oct 7, 2013	76.83	77.20	76.68	76.81
2084	AMEX	ITOT	Fri, Oct 4, 2013	77.00	77.56	76.86	77.47
2083	AMEX	ITOT	Thu, Oct 3, 2013	77.47	77.50	76.54	76.92
2082	AMEX	ITOT	Wed, Oct 2, 2013	77.42	77.61	77.06	77.59
2081	AMEX	ITOT	Tue, Oct 1, 2013	77.04	77.81	77.04	77.74
2080	AMEX	ITOT	Mon, Sep 30, 2013	76.77	77.29	76.53	77.10
2079	AMEX	ITOT	Fri, Sep 27, 2013	77.47	77.52	77.27	77.40
2078	AMEX	ITOT	Thu, Sep 26, 2013	77.53	77.99	77.49	77.72
2077	AMEX	ITOT	Wed, Sep 25, 2013	77.74	77.85	77.38	77.49
2076	AMEX	ITOT	Tue, Sep 24, 2013	77.82	78.07	77.50	77.66
2075	AMEX	ITOT	Mon, Sep 23, 2013	78.35	78.42	77.92	78.16
2074	AMEX	ITOT	Fri, Sep 20, 2013	79.13	79.21	78.47	78.52
2073	AMEX	ITOT	Thu, Sep 19, 2013	79.49	79.49	79.00	79.08
2072	AMEX	ITOT	Wed, Sep 18, 2013	78.38	79.36	78.05	79.20
2071	AMEX	ITOT	Tue, Sep 17, 2013	78.00	78.29	78.00	78.28
2070	AMEX	ITOT	Mon, Sep 16, 2013	78.50	78.50	77.79	77.91
2069	AMEX	ITOT	Fri, Sep 13, 2013	77.53	77.53	77.23	77.47
2068	AMEX	ITOT	Thu, Sep 12, 2013	77.60	77.60	77.22	77.25
2067	AMEX	ITOT	Wed, Sep 11, 2013	77.29	77.51	77.08	77.51
2066	AMEX	ITOT	Tue, Sep 10, 2013	77.26	77.27	77.00	77.26
2065	AMEX	ITOT	Mon, Sep 9, 2013	76.17	76.73	76.16	76.67
2064	AMEX	ITOT	Fri, Sep 6, 2013	76.03	76.30	75.36	75.90
2063	AMEX	ITOT	Thu, Sep 5, 2013	75.98	76.07	75.81	75.85
2062	AMEX	ITOT	Wed, Sep 4, 2013	75.15	75.87	75.03	75.74
2061	AMEX	ITOT	Tue, Sep 3, 2013	75.54	75.69	74.80	75.07
2060	AMEX	ITOT	Fri, Aug 30, 2013	75.38	75.38	74.67	74.84
2059	AMEX	ITOT	Thu, Aug 29, 2013	74.94	75.54	74.77	75.20
2058	AMEX	ITOT	Wed, Aug 28, 2013	74.74	75.26	74.69	75.02
2057	AMEX	ITOT	Tue, Aug 27, 2013	75.41	75.49	74.70	74.75
2056	AMEX	ITOT	Mon, Aug 26, 2013	76.42	76.56	76.00	76.07
2055	AMEX	ITOT	Fri, Aug 23, 2013	76.30	76.33	75.93	76.29
2054	AMEX	ITOT	Thu, Aug 22, 2013	75.56	76.17	75.51	76.02
2053	AMEX	ITOT	Wed, Aug 21, 2013	75.71	75.97	75.19	75.33
2052	AMEX	ITOT	Tue, Aug 20, 2013	75.45	76.04	75.42	75.83
2051	AMEX	ITOT	Mon, Aug 19, 2013	75.86	76.01	75.40	75.42
2050	AMEX	ITOT	Fri, Aug 16, 2013	76.16	76.24	75.75	75.92
2049	AMEX	ITOT	Thu, Aug 15, 2013	77.00	77.00	76.00	76.10
2048	AMEX	ITOT	Wed, Aug 14, 2013	77.56	77.68	77.25	77.25
2047	AMEX	ITOT	Tue, Aug 13, 2013	77.52	77.74	77.08	77.66
2046	AMEX	ITOT	Mon, Aug 12, 2013	77.21	77.51	77.06	77.46
2045	AMEX	ITOT	Fri, Aug 9, 2013	77.68	77.82	77.21	77.45
2044	AMEX	ITOT	Thu, Aug 8, 2013	77.79	77.88	77.31	77.73
2043	AMEX	ITOT	Wed, Aug 7, 2013	77.53	77.53	77.14	77.39
2042	AMEX	ITOT	Tue, Aug 6, 2013	78.14	78.14	77.51	77.68
2041	AMEX	ITOT	Mon, Aug 5, 2013	78.18	78.25	78.00	78.18
2040	AMEX	ITOT	Fri, Aug 2, 2013	78.11	78.24	77.86	78.21
2039	AMEX	ITOT	Thu, Aug 1, 2013	77.77	78.23	77.77	78.17
2038	AMEX	ITOT	Wed, Jul 31, 2013	77.21	77.70	77.08	77.15
2037	AMEX	ITOT	Tue, Jul 30, 2013	77.38	77.40	76.95	77.12
2036	AMEX	ITOT	Mon, Jul 29, 2013	77.24	77.31	76.90	77.00
2035	AMEX	ITOT	Fri, Jul 26, 2013	77.07	77.34	76.59	77.33
2034	AMEX	ITOT	Thu, Jul 25, 2013	77.10	77.33	76.87	77.31
2033	AMEX	ITOT	Wed, Jul 24, 2013	77.73	77.73	76.92	77.07
2032	AMEX	ITOT	Tue, Jul 23, 2013	77.78	77.81	77.40	77.43
2031	AMEX	ITOT	Mon, Jul 22, 2013	77.57	77.66	77.37	77.57
2030	AMEX	ITOT	Fri, Jul 19, 2013	77.15	77.47	77.04	77.47
2029	AMEX	ITOT	Thu, Jul 18, 2013	77.00	77.44	76.92	77.28
2028	AMEX	ITOT	Wed, Jul 17, 2013	76.90	77.05	76.75	76.83
2027	AMEX	ITOT	Tue, Jul 16, 2013	77.01	77.01	76.42	76.60
2026	AMEX	ITOT	Mon, Jul 15, 2013	76.91	77.00	76.70	76.93
2025	AMEX	ITOT	Fri, Jul 12, 2013	76.63	76.77	76.44	76.73
2024	AMEX	ITOT	Thu, Jul 11, 2013	76.34	76.62	76.17	76.59
2023	AMEX	ITOT	Wed, Jul 10, 2013	75.47	75.77	75.32	75.56
2022	AMEX	ITOT	Tue, Jul 9, 2013	75.68	75.68	75.15	75.49
2021	AMEX	ITOT	Mon, Jul 8, 2013	75.00	75.49	74.77	74.96
2020	AMEX	ITOT	Fri, Jul 5, 2013	74.45	74.55	73.77	74.55
2019	AMEX	ITOT	Wed, Jul 3, 2013	73.65	73.96	73.34	73.77
2018	AMEX	ITOT	Tue, Jul 2, 2013	73.73	74.19	73.39	73.73
2017	AMEX	ITOT	Mon, Jul 1, 2013	74.06	74.28	73.67	73.76
2016	AMEX	ITOT	Fri, Jun 28, 2013	73.49	73.70	73.11	73.22
2015	AMEX	ITOT	Thu, Jun 27, 2013	73.59	73.84	73.48	73.59
2014	AMEX	ITOT	Wed, Jun 26, 2013	73.06	73.22	72.71	73.08
2013	AMEX	ITOT	Tue, Jun 25, 2013	72.70	72.95	72.19	72.75
2012	AMEX	ITOT	Mon, Jun 24, 2013	72.17	72.57	71.42	72.01
2011	AMEX	ITOT	Fri, Jun 21, 2013	73.25	73.38	72.19	72.92
2010	AMEX	ITOT	Thu, Jun 20, 2013	73.91	73.91	72.55	72.78
2009	AMEX	ITOT	Wed, Jun 19, 2013	75.68	75.68	74.60	74.60
2008	AMEX	ITOT	Tue, Jun 18, 2013	75.12	75.70	75.07	75.59
2007	AMEX	ITOT	Mon, Jun 17, 2013	75.08	75.33	74.65	75.03
2006	AMEX	ITOT	Fri, Jun 14, 2013	74.93	75.12	74.36	74.48
2005	AMEX	ITOT	Thu, Jun 13, 2013	73.68	75.02	73.57	74.93
2004	AMEX	ITOT	Wed, Jun 12, 2013	74.91	74.97	73.73	73.80
2003	AMEX	ITOT	Tue, Jun 11, 2013	74.65	74.98	74.23	74.43
2002	AMEX	ITOT	Mon, Jun 10, 2013	75.46	75.46	75.00	75.14
2001	AMEX	ITOT	Fri, Jun 7, 2013	74.74	75.23	74.39	75.19
2000	AMEX	ITOT	Thu, Jun 6, 2013	73.57	74.26	73.16	74.26
1999	AMEX	ITOT	Wed, Jun 5, 2013	74.35	74.52	73.50	73.54
1998	AMEX	ITOT	Tue, Jun 4, 2013	75.06	75.28	74.25	74.58
1997	AMEX	ITOT	Mon, Jun 3, 2013	74.83	75.01	74.23	74.99
1996	AMEX	ITOT	Fri, May 31, 2013	75.52	75.80	74.58	74.59
1995	AMEX	ITOT	Thu, May 30, 2013	75.48	75.94	75.40	75.66
1994	AMEX	ITOT	Wed, May 29, 2013	75.54	75.59	74.93	75.36
1993	AMEX	ITOT	Tue, May 28, 2013	76.11	76.52	75.65	75.88
1992	AMEX	ITOT	Fri, May 24, 2013	75.10	75.38	74.81	75.35
1991	AMEX	ITOT	Thu, May 23, 2013	74.85	75.61	74.73	75.45
1990	AMEX	ITOT	Wed, May 22, 2013	76.48	77.13	75.33	75.65
1989	AMEX	ITOT	Tue, May 21, 2013	76.30	76.56	76.05	76.33
1988	AMEX	ITOT	Mon, May 20, 2013	76.16	76.50	76.09	76.19
1987	AMEX	ITOT	Fri, May 17, 2013	75.76	76.22	75.70	76.21
1986	AMEX	ITOT	Thu, May 16, 2013	75.77	75.91	75.35	75.47
1985	AMEX	ITOT	Wed, May 15, 2013	75.36	75.97	75.28	75.83
1984	AMEX	ITOT	Tue, May 14, 2013	74.67	75.44	74.67	75.42
1983	AMEX	ITOT	Mon, May 13, 2013	74.65	74.75	74.31	74.67
1982	AMEX	ITOT	Fri, May 10, 2013	74.54	74.66	74.23	74.66
1981	AMEX	ITOT	Thu, May 9, 2013	74.50	74.68	74.15	74.33
1980	AMEX	ITOT	Wed, May 8, 2013	74.11	74.56	74.10	74.53
1979	AMEX	ITOT	Tue, May 7, 2013	74.00	74.22	73.82	74.21
1978	AMEX	ITOT	Mon, May 6, 2013	73.79	73.89	73.63	73.77
1977	AMEX	ITOT	Fri, May 3, 2013	73.48	73.83	73.42	73.59
1976	AMEX	ITOT	Thu, May 2, 2013	72.31	72.85	72.30	72.77
1975	AMEX	ITOT	Wed, May 1, 2013	72.81	72.86	72.07	72.11
1974	AMEX	ITOT	Tue, Apr 30, 2013	72.75	72.85	72.29	72.85
1973	AMEX	ITOT	Mon, Apr 29, 2013	72.42	72.77	72.28	72.62
1972	AMEX	ITOT	Fri, Apr 26, 2013	72.32	72.50	71.95	72.10
1971	AMEX	ITOT	Thu, Apr 25, 2013	72.27	72.60	72.12	72.31
1970	AMEX	ITOT	Wed, Apr 24, 2013	72.04	72.14	71.85	71.94
1969	AMEX	ITOT	Tue, Apr 23, 2013	71.57	72.27	71.22	71.94
1968	AMEX	ITOT	Mon, Apr 22, 2013	71.13	71.30	70.50	71.19
1967	AMEX	ITOT	Fri, Apr 19, 2013	70.45	70.88	70.21	70.88
1966	AMEX	ITOT	Thu, Apr 18, 2013	70.98	70.98	69.94	70.22
1965	AMEX	ITOT	Wed, Apr 17, 2013	71.19	71.19	70.27	70.65
1964	AMEX	ITOT	Tue, Apr 16, 2013	71.28	71.74	71.03	71.72
1963	AMEX	ITOT	Mon, Apr 15, 2013	72.12	72.12	70.69	70.72
1962	AMEX	ITOT	Fri, Apr 12, 2013	72.47	72.47	72.07	72.36
1961	AMEX	ITOT	Thu, Apr 11, 2013	72.46	72.81	72.34	72.64
1960	AMEX	ITOT	Wed, Apr 10, 2013	71.81	72.41	71.80	72.38
1959	AMEX	ITOT	Tue, Apr 9, 2013	71.45	71.73	71.20	71.49
1958	AMEX	ITOT	Mon, Apr 8, 2013	70.84	71.24	70.61	71.24
1957	AMEX	ITOT	Fri, Apr 5, 2013	70.30	70.83	70.04	70.83
1956	AMEX	ITOT	Thu, Apr 4, 2013	70.94	71.14	70.76	71.09
1955	AMEX	ITOT	Wed, Apr 3, 2013	71.66	71.66	70.61	70.79
1954	AMEX	ITOT	Tue, Apr 2, 2013	71.59	71.76	71.38	71.51
1953	AMEX	ITOT	Mon, Apr 1, 2013	71.60	71.69	71.12	71.23
1952	AMEX	ITOT	Thu, Mar 28, 2013	71.44	71.66	71.29	71.57
1951	AMEX	ITOT	Wed, Mar 27, 2013	71.02	71.40	70.84	71.35
1950	AMEX	ITOT	Tue, Mar 26, 2013	71.15	71.37	71.03	71.32
1949	AMEX	ITOT	Mon, Mar 25, 2013	71.34	71.42	70.60	70.85
1948	AMEX	ITOT	Fri, Mar 22, 2013	71.15	71.39	71.04	71.36
1947	AMEX	ITOT	Thu, Mar 21, 2013	71.11	71.26	70.80	70.93
1946	AMEX	ITOT	Wed, Mar 20, 2013	71.42	71.57	71.29	71.47
1945	AMEX	ITOT	Tue, Mar 19, 2013	71.36	71.41	70.55	70.99
1944	AMEX	ITOT	Mon, Mar 18, 2013	70.95	71.40	70.66	71.11
1943	AMEX	ITOT	Fri, Mar 15, 2013	71.57	71.62	71.33	71.53
1942	AMEX	ITOT	Thu, Mar 14, 2013	71.40	71.63	71.39	71.58
1941	AMEX	ITOT	Wed, Mar 13, 2013	71.18	71.28	70.94	71.20
1940	AMEX	ITOT	Tue, Mar 12, 2013	71.26	71.26	70.85	71.04
1939	AMEX	ITOT	Mon, Mar 11, 2013	71.05	71.25	70.89	71.25
1938	AMEX	ITOT	Fri, Mar 8, 2013	71.03	71.05	70.63	70.97
1937	AMEX	ITOT	Thu, Mar 7, 2013	70.72	70.72	70.55	70.70
1936	AMEX	ITOT	Wed, Mar 6, 2013	70.72	70.72	70.37	70.49
1935	AMEX	ITOT	Tue, Mar 5, 2013	70.18	70.56	70.13	70.40
1934	AMEX	ITOT	Mon, Mar 4, 2013	69.19	69.71	69.16	69.71
1933	AMEX	ITOT	Fri, Mar 1, 2013	68.91	69.47	68.71	69.38
1932	AMEX	ITOT	Thu, Feb 28, 2013	69.27	69.71	69.22	69.24
1931	AMEX	ITOT	Wed, Feb 27, 2013	68.47	69.54	68.47	69.36
1930	AMEX	ITOT	Tue, Feb 26, 2013	68.31	68.53	67.92	68.43
1929	AMEX	ITOT	Mon, Feb 25, 2013	69.77	69.77	68.08	68.11
1928	AMEX	ITOT	Fri, Feb 22, 2013	69.04	69.32	68.89	69.32
1927	AMEX	ITOT	Thu, Feb 21, 2013	68.96	68.96	68.48	68.72
1926	AMEX	ITOT	Wed, Feb 20, 2013	70.03	70.03	69.15	69.17
1925	AMEX	ITOT	Tue, Feb 19, 2013	69.66	70.06	69.66	70.06
1924	AMEX	ITOT	Fri, Feb 15, 2013	69.64	69.71	69.33	69.49
1923	AMEX	ITOT	Thu, Feb 14, 2013	69.35	69.67	69.35	69.58
1922	AMEX	ITOT	Wed, Feb 13, 2013	69.61	69.69	69.33	69.50
1921	AMEX	ITOT	Tue, Feb 12, 2013	69.30	69.51	69.26	69.45
1920	AMEX	ITOT	Mon, Feb 11, 2013	69.34	69.37	69.15	69.31
1919	AMEX	ITOT	Fri, Feb 8, 2013	69.10	69.34	69.02	69.30
1918	AMEX	ITOT	Thu, Feb 7, 2013	69.09	69.09	68.51	68.94
1917	AMEX	ITOT	Wed, Feb 6, 2013	68.75	69.08	68.68	69.02
1916	AMEX	ITOT	Tue, Feb 5, 2013	68.71	69.12	68.63	68.95
1915	AMEX	ITOT	Mon, Feb 4, 2013	68.69	68.73	68.27	68.29
1914	AMEX	ITOT	Fri, Feb 1, 2013	68.88	69.10	68.70	69.05
1913	AMEX	ITOT	Thu, Jan 31, 2013	68.45	68.64	68.32	68.43
1912	AMEX	ITOT	Wed, Jan 30, 2013	68.85	68.94	68.41	68.44
1911	AMEX	ITOT	Tue, Jan 29, 2013	68.44	68.85	68.43	68.80
1910	AMEX	ITOT	Mon, Jan 28, 2013	68.66	68.67	68.29	68.60
1909	AMEX	ITOT	Fri, Jan 25, 2013	68.50	68.61	68.30	68.55
1908	AMEX	ITOT	Thu, Jan 24, 2013	67.99	68.51	67.99	68.24
1907	AMEX	ITOT	Wed, Jan 23, 2013	68.12	68.22	68.02	68.15
1906	AMEX	ITOT	Tue, Jan 22, 2013	67.75	68.08	67.58	68.08
1905	AMEX	ITOT	Fri, Jan 18, 2013	67.51	67.75	67.32	67.72
1904	AMEX	ITOT	Thu, Jan 17, 2013	67.41	67.67	67.30	67.55
1903	AMEX	ITOT	Wed, Jan 16, 2013	67.03	67.16	66.97	67.09
1902	AMEX	ITOT	Tue, Jan 15, 2013	66.73	67.14	66.73	67.10
1901	AMEX	ITOT	Mon, Jan 14, 2013	67.07	67.07	66.87	66.91
1900	AMEX	ITOT	Fri, Jan 11, 2013	67.12	67.12	66.89	67.06
1899	AMEX	ITOT	Thu, Jan 10, 2013	67.00	67.07	66.69	67.03
1898	AMEX	ITOT	Wed, Jan 9, 2013	66.61	66.77	66.46	66.59
1897	AMEX	ITOT	Tue, Jan 8, 2013	66.54	66.54	66.20	66.40
1896	AMEX	ITOT	Mon, Jan 7, 2013	66.60	66.68	66.38	66.57
1895	AMEX	ITOT	Fri, Jan 4, 2013	66.61	66.87	66.48	66.81
1894	AMEX	ITOT	Thu, Jan 3, 2013	66.61	66.73	66.33	66.46
1893	AMEX	ITOT	Wed, Jan 2, 2013	66.91	66.91	66.02	66.50
1892	AMEX	ITOT	Mon, Dec 31, 2012	63.75	64.97	63.66	64.86
1891	AMEX	ITOT	Fri, Dec 28, 2012	64.19	64.34	63.80	63.80
1890	AMEX	ITOT	Thu, Dec 27, 2012	64.67	64.67	63.85	64.52
1889	AMEX	ITOT	Wed, Dec 26, 2012	65.04	65.04	64.51	64.54
1888	AMEX	ITOT	Mon, Dec 24, 2012	64.97	64.97	64.78	64.90
1887	AMEX	ITOT	Fri, Dec 21, 2012	64.73	65.15	64.71	65.03
1886	AMEX	ITOT	Thu, Dec 20, 2012	65.33	65.65	65.18	65.64
1885	AMEX	ITOT	Wed, Dec 19, 2012	65.81	65.81	65.24	65.25
1884	AMEX	ITOT	Tue, Dec 18, 2012	65.49	66.16	65.43	66.16
1883	AMEX	ITOT	Mon, Dec 17, 2012	64.79	65.36	64.77	65.36
1882	AMEX	ITOT	Fri, Dec 14, 2012	64.64	64.77	64.51	64.52
1881	AMEX	ITOT	Thu, Dec 13, 2012	65.28	65.34	64.69	64.91
1880	AMEX	ITOT	Wed, Dec 12, 2012	65.41	65.64	65.19	65.19
1879	AMEX	ITOT	Tue, Dec 11, 2012	65.00	65.44	65.00	65.22
1878	AMEX	ITOT	Mon, Dec 10, 2012	64.64	64.89	64.64	64.80
1877	AMEX	ITOT	Fri, Dec 7, 2012	64.79	64.90	64.40	64.70
1876	AMEX	ITOT	Thu, Dec 6, 2012	64.25	64.55	64.24	64.55
1875	AMEX	ITOT	Wed, Dec 5, 2012	64.43	64.61	64.03	64.32
1874	AMEX	ITOT	Tue, Dec 4, 2012	64.30	64.44	64.08	64.22
1873	AMEX	ITOT	Mon, Dec 3, 2012	64.96	64.96	64.27	64.27
1872	AMEX	ITOT	Fri, Nov 30, 2012	64.58	64.68	64.40	64.55
1871	AMEX	ITOT	Thu, Nov 29, 2012	64.48	64.66	64.32	64.61
1870	AMEX	ITOT	Wed, Nov 28, 2012	63.56	64.30	63.25	64.30
1869	AMEX	ITOT	Tue, Nov 27, 2012	63.97	64.15	63.71	63.76
1868	AMEX	ITOT	Mon, Nov 26, 2012	63.83	64.08	63.71	64.08
1867	AMEX	ITOT	Fri, Nov 23, 2012	63.62	64.16	63.62	64.16
1866	AMEX	ITOT	Wed, Nov 21, 2012	63.28	63.38	63.19	63.36
1865	AMEX	ITOT	Tue, Nov 20, 2012	63.11	63.28	62.86	63.19
1864	AMEX	ITOT	Mon, Nov 19, 2012	62.58	63.12	62.58	63.12
1863	AMEX	ITOT	Fri, Nov 16, 2012	61.70	61.95	61.17	61.92
1862	AMEX	ITOT	Thu, Nov 15, 2012	61.68	61.92	61.34	61.56
1861	AMEX	ITOT	Wed, Nov 14, 2012	62.80	62.80	61.59	61.59
1860	AMEX	ITOT	Tue, Nov 13, 2012	62.50	63.16	62.39	62.57
1859	AMEX	ITOT	Mon, Nov 12, 2012	62.97	62.99	62.68	62.79
1858	AMEX	ITOT	Fri, Nov 9, 2012	62.50	63.29	62.48	62.78
1857	AMEX	ITOT	Thu, Nov 8, 2012	63.54	63.71	62.79	62.79
1856	AMEX	ITOT	Wed, Nov 7, 2012	64.06	64.06	63.22	63.62
1855	AMEX	ITOT	Tue, Nov 6, 2012	64.55	65.13	64.55	64.90
1854	AMEX	ITOT	Mon, Nov 5, 2012	64.21	64.54	64.12	64.45
1853	AMEX	ITOT	Fri, Nov 2, 2012	65.19	65.19	64.28	64.28
1852	AMEX	ITOT	Thu, Nov 1, 2012	64.38	64.90	64.28	64.83
1851	AMEX	ITOT	Wed, Oct 31, 2012	64.40	64.40	63.89	64.18
1850	AMEX	ITOT	Fri, Oct 26, 2012	64.07	64.30	63.74	64.06
1849	AMEX	ITOT	Thu, Oct 25, 2012	64.45	64.45	63.82	64.09
1848	AMEX	ITOT	Wed, Oct 24, 2012	64.39	64.39	63.89	63.89
1847	AMEX	ITOT	Tue, Oct 23, 2012	64.17	64.37	63.95	64.22
1846	AMEX	ITOT	Mon, Oct 22, 2012	64.96	65.00	64.71	64.91
1845	AMEX	ITOT	Fri, Oct 19, 2012	65.82	65.82	64.87	64.96
1844	AMEX	ITOT	Thu, Oct 18, 2012	66.02	66.30	65.91	66.09
1843	AMEX	ITOT	Wed, Oct 17, 2012	66.19	66.24	66.05	66.22
1842	AMEX	ITOT	Fri, May 20, 2011	61.35	61.26	61.05	61.08
1841	AMEX	ITOT	Thu, May 19, 2011	61.48	61.58	61.16	61.40
1840	AMEX	ITOT	Wed, May 18, 2011	60.67	61.35	60.67	61.30
1839	AMEX	ITOT	Tue, May 17, 2011	60.51	60.74	60.32	60.63
1838	AMEX	ITOT	Mon, May 16, 2011	60.91	61.28	60.70	60.79
1837	AMEX	ITOT	Fri, May 13, 2011	61.69	61.49	61.07	61.15
1836	AMEX	ITOT	Thu, May 12, 2011	61.17	61.74	61.08	61.71
1835	AMEX	ITOT	Wed, May 11, 2011	61.92	61.92	61.21	61.40
1834	AMEX	ITOT	Tue, May 10, 2011	61.67	62.14	61.65	62.01
1833	AMEX	ITOT	Mon, May 9, 2011	61.27	61.60	61.19	61.50
1832	AMEX	ITOT	Fri, May 6, 2011	61.59	61.83	61.01	61.26
1831	AMEX	ITOT	Thu, May 5, 2011	61.17	61.44	60.75	60.96
1830	AMEX	ITOT	Wed, May 4, 2011	61.85	61.85	61.23	61.45
1829	AMEX	ITOT	Tue, May 3, 2011	62.12	62.20	61.69	61.72
1828	AMEX	ITOT	Mon, May 2, 2011	62.65	62.67	62.08	62.20
1827	AMEX	ITOT	Fri, Apr 29, 2011	62.17	62.35	62.17	62.27
1826	AMEX	ITOT	Thu, Apr 28, 2011	62.03	62.17	61.93	62.16
1825	AMEX	ITOT	Wed, Apr 27, 2011	61.76	62.00	61.44	61.98
1824	AMEX	ITOT	Tue, Apr 26, 2011	61.14	61.60	61.14	61.50
1823	AMEX	ITOT	Mon, Apr 25, 2011	61.06	61.06	60.81	61.01
1822	AMEX	ITOT	Thu, Apr 21, 2011	61.08	61.08	60.83	61.05
1821	AMEX	ITOT	Wed, Apr 20, 2011	60.52	60.78	60.52	60.77
1820	AMEX	ITOT	Tue, Apr 19, 2011	59.66	59.87	59.51	59.87
1819	AMEX	ITOT	Mon, Apr 18, 2011	59.61	59.61	59.14	59.58
1818	AMEX	ITOT	Fri, Apr 15, 2011	60.05	60.41	59.95	60.21
1817	AMEX	ITOT	Thu, Apr 14, 2011	59.70	60.09	59.50	60.08
1816	AMEX	ITOT	Wed, Apr 13, 2011	60.18	60.18	59.79	59.97
1815	AMEX	ITOT	Tue, Apr 12, 2011	60.22	60.22	59.83	60.06
1814	AMEX	ITOT	Mon, Apr 11, 2011	60.68	60.80	60.41	60.41
1813	AMEX	ITOT	Fri, Apr 8, 2011	60.97	60.99	60.45	60.69
1812	AMEX	ITOT	Thu, Apr 7, 2011	61.00	61.16	60.70	60.92
1811	AMEX	ITOT	Wed, Apr 6, 2011	61.17	61.17	60.90	61.08
1810	AMEX	ITOT	Tue, Apr 5, 2011	60.82	61.17	60.82	61.03
1809	AMEX	ITOT	Mon, Apr 4, 2011	60.91	61.09	60.74	60.87
1808	AMEX	ITOT	Fri, Apr 1, 2011	60.98	61.11	60.70	60.87
1807	AMEX	ITOT	Thu, Mar 31, 2011	60.57	60.71	60.54	60.60
1806	AMEX	ITOT	Wed, Mar 30, 2011	60.47	60.74	60.44	60.63
1805	AMEX	ITOT	Tue, Mar 29, 2011	59.70	60.16	59.54	60.13
1804	AMEX	ITOT	Mon, Mar 28, 2011	60.06	60.17	59.75	59.75
1803	AMEX	ITOT	Fri, Mar 25, 2011	59.79	60.16	59.75	59.99
1802	AMEX	ITOT	Thu, Mar 24, 2011	59.48	59.93	59.46	59.93
1801	AMEX	ITOT	Wed, Mar 23, 2011	59.02	59.48	58.81	59.42
1800	AMEX	ITOT	Tue, Mar 22, 2011	59.40	59.46	59.23	59.25
1799	AMEX	ITOT	Mon, Mar 21, 2011	59.19	59.50	59.19	59.44
1798	AMEX	ITOT	Fri, Mar 18, 2011	58.89	58.90	58.48	58.49
1797	AMEX	ITOT	Thu, Mar 17, 2011	58.40	58.49	58.17	58.26
1796	AMEX	ITOT	Wed, Mar 16, 2011	58.36	58.43	57.47	57.51
1795	AMEX	ITOT	Tue, Mar 15, 2011	57.63	58.75	57.54	58.60
1794	AMEX	ITOT	Mon, Mar 14, 2011	59.08	59.41	58.79	59.27
1793	AMEX	ITOT	Fri, Mar 11, 2011	58.92	59.60	58.91	59.59
1792	AMEX	ITOT	Thu, Mar 10, 2011	60.05	60.05	58.57	59.15
1791	AMEX	ITOT	Wed, Mar 9, 2011	60.14	60.42	60.04	60.32
1790	AMEX	ITOT	Tue, Mar 8, 2011	59.81	60.55	59.81	60.41
1789	AMEX	ITOT	Mon, Mar 7, 2011	60.53	60.60	59.63	59.89
1788	AMEX	ITOT	Fri, Mar 4, 2011	60.82	60.82	60.00	60.36
1787	AMEX	ITOT	Thu, Mar 3, 2011	60.39	60.86	60.38	60.80
1786	AMEX	ITOT	Wed, Mar 2, 2011	60.00	60.00	59.57	59.78
1785	AMEX	ITOT	Tue, Mar 1, 2011	60.87	60.87	59.62	59.63
1784	AMEX	ITOT	Mon, Feb 28, 2011	60.36	60.67	60.32	60.59
1783	AMEX	ITOT	Fri, Feb 25, 2011	59.90	60.29	59.90	60.27
1782	AMEX	ITOT	Thu, Feb 24, 2011	59.43	59.71	59.20	59.58
1781	AMEX	ITOT	Wed, Feb 23, 2011	59.95	60.12	59.25	59.59
1780	AMEX	ITOT	Tue, Feb 22, 2011	60.68	60.76	59.86	59.99
1779	AMEX	ITOT	Fri, Feb 18, 2011	61.19	61.37	61.15	61.18
1778	AMEX	ITOT	Thu, Feb 17, 2011	60.73	61.24	60.73	61.22
1777	AMEX	ITOT	Wed, Feb 16, 2011	60.69	61.07	60.69	61.01
1776	AMEX	ITOT	Tue, Feb 15, 2011	60.49	60.71	60.49	60.60
1775	AMEX	ITOT	Mon, Feb 14, 2011	60.71	60.82	60.57	60.82
1774	AMEX	ITOT	Fri, Feb 11, 2011	60.02	60.64	60.02	60.64
1773	AMEX	ITOT	Thu, Feb 10, 2011	59.93	60.23	59.80	60.22
1772	AMEX	ITOT	Wed, Feb 9, 2011	60.06	60.28	59.95	60.12
1771	AMEX	ITOT	Tue, Feb 8, 2011	60.04	60.31	60.00	60.31
1770	AMEX	ITOT	Mon, Feb 7, 2011	59.87	60.22	59.87	60.10
1769	AMEX	ITOT	Fri, Feb 4, 2011	59.50	59.66	59.38	59.66
1768	AMEX	ITOT	Thu, Feb 3, 2011	59.37	59.37	59.14	59.30
1767	AMEX	ITOT	Wed, Feb 2, 2011	59.29	59.46	59.29	59.33
1766	AMEX	ITOT	Tue, Feb 1, 2011	58.91	59.56	58.91	59.48
1765	AMEX	ITOT	Mon, Jan 31, 2011	58.19	58.55	58.14	58.46
1764	AMEX	ITOT	Fri, Jan 28, 2011	59.03	59.03	58.03	58.08
1763	AMEX	ITOT	Thu, Jan 27, 2011	59.10	59.20	58.90	59.20
1762	AMEX	ITOT	Wed, Jan 26, 2011	58.86	59.13	58.76	59.02
1761	AMEX	ITOT	Tue, Jan 25, 2011	58.49	58.58	58.30	58.51
1760	AMEX	ITOT	Mon, Jan 24, 2011	58.32	58.66	58.32	58.65
1759	AMEX	ITOT	Fri, Jan 21, 2011	58.56	58.56	58.28	58.33
1758	AMEX	ITOT	Thu, Jan 20, 2011	58.16	58.35	57.88	58.27
1757	AMEX	ITOT	Wed, Jan 19, 2011	58.95	58.95	58.25	58.25
1756	AMEX	ITOT	Tue, Jan 18, 2011	58.63	58.97	58.63	58.97
1755	AMEX	ITOT	Fri, Jan 14, 2011	58.32	58.82	58.32	58.78
1754	AMEX	ITOT	Thu, Jan 13, 2011	58.50	58.58	58.35	58.38
1753	AMEX	ITOT	Wed, Jan 12, 2011	58.40	58.54	58.29	58.49
1752	AMEX	ITOT	Tue, Jan 11, 2011	57.99	58.10	57.90	57.99
1751	AMEX	ITOT	Mon, Jan 10, 2011	57.69	57.84	57.38	57.84
1750	AMEX	ITOT	Fri, Jan 7, 2011	58.05	58.06	57.44	57.78
1749	AMEX	ITOT	Thu, Jan 6, 2011	58.11	58.16	57.86	57.95
1748	AMEX	ITOT	Wed, Jan 5, 2011	57.63	58.09	57.63	58.07
1747	AMEX	ITOT	Tue, Jan 4, 2011	57.97	57.97	57.50	57.71
1746	AMEX	ITOT	Mon, Jan 3, 2011	57.90	58.12	57.89	57.92
1745	AMEX	ITOT	Fri, Dec 31, 2010	57.17	57.35	57.17	57.25
1744	AMEX	ITOT	Thu, Dec 30, 2010	57.31	57.40	57.24	57.29
1743	AMEX	ITOT	Wed, Dec 29, 2010	57.48	57.52	57.43	57.43
1742	AMEX	ITOT	Tue, Dec 28, 2010	57.29	57.38	57.19	57.38
1741	AMEX	ITOT	Mon, Dec 27, 2010	57.14	57.33	57.04	57.26
1740	AMEX	ITOT	Thu, Dec 23, 2010	57.33	57.33	57.12	57.23
1739	AMEX	ITOT	Wed, Dec 22, 2010	57.39	57.64	57.39	57.64
1738	AMEX	ITOT	Tue, Dec 21, 2010	57.27	57.47	57.21	57.40
1737	AMEX	ITOT	Mon, Dec 20, 2010	57.10	57.20	56.78	57.02
1736	AMEX	ITOT	Fri, Dec 17, 2010	56.84	56.96	56.80	56.91
1735	AMEX	ITOT	Thu, Dec 16, 2010	56.44	56.85	56.34	56.81
1734	AMEX	ITOT	Wed, Dec 15, 2010	56.61	56.92	56.46	56.56
1733	AMEX	ITOT	Tue, Dec 14, 2010	56.75	56.96	56.70	56.74
1732	AMEX	ITOT	Mon, Dec 13, 2010	56.91	56.97	56.69	56.69
1731	AMEX	ITOT	Fri, Dec 10, 2010	56.42	56.73	56.37	56.69
1730	AMEX	ITOT	Thu, Dec 9, 2010	56.30	56.30	56.14	56.24
1729	AMEX	ITOT	Wed, Dec 8, 2010	56.04	56.13	55.83	56.12
1728	AMEX	ITOT	Tue, Dec 7, 2010	56.53	56.53	55.91	55.95
1727	AMEX	ITOT	Mon, Dec 6, 2010	55.80	55.96	55.77	55.95
1726	AMEX	ITOT	Fri, Dec 3, 2010	55.69	56.00	55.58	56.00
1725	AMEX	ITOT	Thu, Dec 2, 2010	55.11	55.79	55.11	55.79
1724	AMEX	ITOT	Wed, Dec 1, 2010	54.61	55.16	54.61	55.09
1723	AMEX	ITOT	Tue, Nov 30, 2010	53.67	54.16	53.67	53.91
1722	AMEX	ITOT	Mon, Nov 29, 2010	54.00	54.30	53.71	54.30
1721	AMEX	ITOT	Fri, Nov 26, 2010	54.19	54.48	54.19	54.42
1720	AMEX	ITOT	Wed, Nov 24, 2010	54.18	54.71	54.18	54.71
1719	AMEX	ITOT	Tue, Nov 23, 2010	54.03	54.03	53.72	53.75
1718	AMEX	ITOT	Mon, Nov 22, 2010	54.48	54.58	54.10	54.58
1717	AMEX	ITOT	Fri, Nov 19, 2010	54.38	54.55	54.38	54.50
1716	AMEX	ITOT	Thu, Nov 18, 2010	54.28	54.61	54.28	54.47
1715	AMEX	ITOT	Wed, Nov 17, 2010	53.77	53.79	53.63	53.63
1714	AMEX	ITOT	Tue, Nov 16, 2010	54.14	54.18	53.49	53.54
1713	AMEX	ITOT	Mon, Nov 15, 2010	54.68	54.89	54.59	54.59
1712	AMEX	ITOT	Fri, Nov 12, 2010	54.90	54.90	54.31	54.53
1711	AMEX	ITOT	Thu, Nov 11, 2010	54.78	55.23	54.78	55.13
1710	AMEX	ITOT	Wed, Nov 10, 2010	55.10	55.40	54.90	55.35
1709	AMEX	ITOT	Tue, Nov 9, 2010	55.61	55.75	55.09	55.09
1708	AMEX	ITOT	Mon, Nov 8, 2010	55.48	55.60	55.41	55.55
1707	AMEX	ITOT	Fri, Nov 5, 2010	55.59	55.72	55.42	55.54
1706	AMEX	ITOT	Thu, Nov 4, 2010	55.01	55.47	54.95	55.46
1705	AMEX	ITOT	Wed, Nov 3, 2010	54.32	54.36	53.98	54.35
1704	AMEX	ITOT	Tue, Nov 2, 2010	54.16	54.26	54.03	54.22
1703	AMEX	ITOT	Mon, Nov 1, 2010	54.05	54.22	53.50	53.69
1702	AMEX	ITOT	Fri, Oct 29, 2010	53.57	53.75	53.57	53.75
1701	AMEX	ITOT	Thu, Oct 28, 2010	53.51	53.74	53.45	53.74
1700	AMEX	ITOT	Wed, Oct 27, 2010	53.61	53.69	53.21	53.69
1699	AMEX	ITOT	Tue, Oct 26, 2010	53.80	53.84	53.69	53.75
1698	AMEX	ITOT	Mon, Oct 25, 2010	53.86	54.13	53.83	53.88
1697	AMEX	ITOT	Fri, Oct 22, 2010	53.59	53.67	53.52	53.64
1696	AMEX	ITOT	Thu, Oct 21, 2010	53.59	53.80	53.16	53.22
1695	AMEX	ITOT	Wed, Oct 20, 2010	53.19	53.58	53.06	53.44
1694	AMEX	ITOT	Tue, Oct 19, 2010	53.09	53.39	52.70	52.84
1693	AMEX	ITOT	Mon, Oct 18, 2010	53.38	53.57	53.38	53.53
1692	AMEX	ITOT	Fri, Oct 15, 2010	53.67	53.67	53.01	53.36
1691	AMEX	ITOT	Thu, Oct 14, 2010	53.62	53.62	53.02	53.28
1690	AMEX	ITOT	Wed, Oct 13, 2010	53.35	53.69	53.24	53.63
1689	AMEX	ITOT	Tue, Oct 12, 2010	52.77	53.11	52.45	53.11
1688	AMEX	ITOT	Mon, Oct 11, 2010	52.93	52.96	52.79	52.79
1687	AMEX	ITOT	Fri, Oct 8, 2010	52.76	52.92	52.70	52.92
1686	AMEX	ITOT	Thu, Oct 7, 2010	52.77	52.77	52.24	52.50
1685	AMEX	ITOT	Wed, Oct 6, 2010	52.60	52.65	52.35	52.51
1684	AMEX	ITOT	Tue, Oct 5, 2010	51.98	52.70	51.97	52.62
1683	AMEX	ITOT	Mon, Oct 4, 2010	51.95	51.95	51.37	51.53
1682	AMEX	ITOT	Fri, Oct 1, 2010	52.14	52.16	51.79	51.95
1681	AMEX	ITOT	Thu, Sep 30, 2010	52.23	52.32	51.62	51.76
1680	AMEX	ITOT	Wed, Sep 29, 2010	51.94	52.05	51.78	51.85
1679	AMEX	ITOT	Tue, Sep 28, 2010	51.85	52.06	51.25	52.01
1678	AMEX	ITOT	Mon, Sep 27, 2010	52.18	52.18	51.73	51.73
1677	AMEX	ITOT	Fri, Sep 24, 2010	51.51	52.02	51.51	51.95
1676	AMEX	ITOT	Thu, Sep 23, 2010	51.16	51.73	51.08	51.16
1675	AMEX	ITOT	Wed, Sep 22, 2010	51.74	51.97	51.46	51.58
1674	AMEX	ITOT	Tue, Sep 21, 2010	52.05	52.10	51.72	51.89
1673	AMEX	ITOT	Mon, Sep 20, 2010	51.63	52.04	51.63	51.99
1672	AMEX	ITOT	Fri, Sep 17, 2010	51.43	51.43	51.12	51.19
1671	AMEX	ITOT	Thu, Sep 16, 2010	50.88	51.15	50.88	51.15
1670	AMEX	ITOT	Wed, Sep 15, 2010	50.80	51.19	50.76	51.19
1669	AMEX	ITOT	Tue, Sep 14, 2010	50.96	51.23	50.84	50.99
1668	AMEX	ITOT	Mon, Sep 13, 2010	50.95	51.10	50.82	51.04
1667	AMEX	ITOT	Fri, Sep 10, 2010	50.22	50.45	50.18	50.40
1666	AMEX	ITOT	Thu, Sep 9, 2010	50.56	50.56	50.12	50.17
1665	AMEX	ITOT	Wed, Sep 8, 2010	49.73	50.06	49.73	49.91
1664	AMEX	ITOT	Tue, Sep 7, 2010	50.00	50.00	49.63	49.64
1663	AMEX	ITOT	Fri, Sep 3, 2010	50.09	50.20	49.90	50.19
1662	AMEX	ITOT	Thu, Sep 2, 2010	49.14	49.53	49.14	49.53
1661	AMEX	ITOT	Wed, Sep 1, 2010	48.28	49.10	48.28	49.09
1660	AMEX	ITOT	Tue, Aug 31, 2010	47.50	47.84	47.28	47.63
1659	AMEX	ITOT	Mon, Aug 30, 2010	48.16	48.22	47.82	47.82
1658	AMEX	ITOT	Fri, Aug 27, 2010	47.94	48.35	47.55	48.35
1657	AMEX	ITOT	Thu, Aug 26, 2010	47.96	48.13	47.50	47.54
1656	AMEX	ITOT	Wed, Aug 25, 2010	47.36	48.01	47.17	48.01
1655	AMEX	ITOT	Tue, Aug 24, 2010	47.81	48.03	47.58	47.67
1654	AMEX	ITOT	Mon, Aug 23, 2010	48.89	49.01	48.40	48.40
1653	AMEX	ITOT	Fri, Aug 20, 2010	48.54	48.68	48.41	48.63
1652	AMEX	ITOT	Thu, Aug 19, 2010	49.27	49.27	48.66	48.79
1651	AMEX	ITOT	Wed, Aug 18, 2010	49.52	49.80	49.30	49.71
1650	AMEX	ITOT	Tue, Aug 17, 2010	49.34	49.75	49.23	49.54
1649	AMEX	ITOT	Mon, Aug 16, 2010	48.50	49.04	48.50	48.90
1648	AMEX	ITOT	Fri, Aug 13, 2010	48.95	49.18	48.95	49.00
1647	AMEX	ITOT	Thu, Aug 12, 2010	48.69	49.18	48.41	49.11
1646	AMEX	ITOT	Wed, Aug 11, 2010	49.83	49.84	49.34	49.39
1645	AMEX	ITOT	Tue, Aug 10, 2010	50.65	51.02	50.52	50.89
1644	AMEX	ITOT	Mon, Aug 9, 2010	51.14	51.19	50.89	51.19
1643	AMEX	ITOT	Fri, Aug 6, 2010	50.56	50.83	50.30	50.81
1642	AMEX	ITOT	Thu, Aug 5, 2010	50.75	51.03	50.73	51.01
1641	AMEX	ITOT	Wed, Aug 4, 2010	50.96	51.15	50.87	51.15
1640	AMEX	ITOT	Tue, Aug 3, 2010	50.89	51.01	50.72	50.80
1639	AMEX	ITOT	Mon, Aug 2, 2010	50.82	51.08	50.60	51.04
1638	AMEX	ITOT	Fri, Jul 30, 2010	49.44	50.14	49.39	49.97
1637	AMEX	ITOT	Thu, Jul 29, 2010	50.58	50.58	49.56	49.93
1636	AMEX	ITOT	Wed, Jul 28, 2010	50.50	50.50	50.13	50.16
1635	AMEX	ITOT	Tue, Jul 27, 2010	50.81	50.87	50.41	50.56
1634	AMEX	ITOT	Mon, Jul 26, 2010	50.09	50.59	50.07	50.58
1633	AMEX	ITOT	Fri, Jul 23, 2010	49.49	50.35	49.35	50.01
1632	AMEX	ITOT	Thu, Jul 22, 2010	48.88	49.64	48.88	49.56
1631	AMEX	ITOT	Wed, Jul 21, 2010	49.39	49.39	48.36	48.38
1630	AMEX	ITOT	Tue, Jul 20, 2010	47.85	49.06	47.83	49.06
1629	AMEX	ITOT	Mon, Jul 19, 2010	48.43	48.51	48.07	48.51
1628	AMEX	ITOT	Fri, Jul 16, 2010	49.01	49.01	48.17	48.21
1627	AMEX	ITOT	Thu, Jul 15, 2010	49.55	49.72	49.09	49.65
1626	AMEX	ITOT	Wed, Jul 14, 2010	49.56	49.74	49.36	49.60
1625	AMEX	ITOT	Tue, Jul 13, 2010	49.33	49.83	49.29	49.66
1624	AMEX	ITOT	Mon, Jul 12, 2010	48.68	48.90	48.59	48.83
1623	AMEX	ITOT	Fri, Jul 9, 2010	48.49	48.83	48.49	48.83
1622	AMEX	ITOT	Thu, Jul 8, 2010	48.30	48.41	47.99	48.41
1621	AMEX	ITOT	Wed, Jul 7, 2010	46.57	47.99	46.57	47.99
1620	AMEX	ITOT	Tue, Jul 6, 2010	46.91	47.16	46.12	46.48
1619	AMEX	ITOT	Fri, Jul 2, 2010	46.67	46.78	46.11	46.59
1618	AMEX	ITOT	Thu, Jul 1, 2010	46.71	46.87	45.83	46.55
1617	AMEX	ITOT	Wed, Jun 30, 2010	47.45	47.52	46.63	46.72
1616	AMEX	ITOT	Tue, Jun 29, 2010	48.08	48.15	46.93	47.17
1615	AMEX	ITOT	Mon, Jun 28, 2010	48.64	48.99	48.62	48.73
1614	AMEX	ITOT	Fri, Jun 25, 2010	48.77	49.07	48.50	48.89
1613	AMEX	ITOT	Thu, Jun 24, 2010	49.18	49.24	48.53	48.62
1612	AMEX	ITOT	Wed, Jun 23, 2010	49.68	49.69	49.24	49.57
1611	AMEX	ITOT	Tue, Jun 22, 2010	50.60	50.88	49.77	49.77
1610	AMEX	ITOT	Mon, Jun 21, 2010	51.47	51.50	50.59	50.61
1609	AMEX	ITOT	Fri, Jun 18, 2010	50.81	51.05	50.78	50.88
1608	AMEX	ITOT	Thu, Jun 17, 2010	50.95	50.95	50.49	50.84
1607	AMEX	ITOT	Wed, Jun 16, 2010	50.62	50.89	50.46	50.76
1606	AMEX	ITOT	Tue, Jun 15, 2010	49.90	50.82	49.90	50.77
1605	AMEX	ITOT	Mon, Jun 14, 2010	50.13	50.27	49.65	49.65
1604	AMEX	ITOT	Fri, Jun 11, 2010	48.93	49.67	48.93	49.67
1603	AMEX	ITOT	Thu, Jun 10, 2010	48.79	49.40	48.79	49.40
1602	AMEX	ITOT	Wed, Jun 9, 2010	48.55	48.93	47.86	48.02
1601	AMEX	ITOT	Tue, Jun 8, 2010	47.80	48.24	47.37	48.24
1600	AMEX	ITOT	Mon, Jun 7, 2010	48.47	48.70	47.71	47.71
1599	AMEX	ITOT	Fri, Jun 4, 2010	49.32	49.51	48.24	48.38
1598	AMEX	ITOT	Thu, Jun 3, 2010	50.19	50.28	49.69	50.19
1597	AMEX	ITOT	Wed, Jun 2, 2010	48.87	49.99	48.87	49.87
1596	AMEX	ITOT	Tue, Jun 1, 2010	49.30	49.81	48.69	48.69
1595	AMEX	ITOT	Fri, May 28, 2010	50.24	50.24	49.47	49.55
1594	AMEX	ITOT	Thu, May 27, 2010	49.52	50.21	49.44	50.18
1593	AMEX	ITOT	Wed, May 26, 2010	49.20	49.55	48.57	48.60
1592	AMEX	ITOT	Tue, May 25, 2010	47.58	48.73	47.29	48.72
1591	AMEX	ITOT	Mon, May 24, 2010	49.19	49.48	48.80	48.83
1590	AMEX	ITOT	Fri, May 21, 2010	47.95	49.53	47.26	49.42
1589	AMEX	ITOT	Thu, May 20, 2010	49.77	49.77	48.68	48.70
1588	AMEX	ITOT	Wed, May 19, 2010	50.69	51.09	50.08	50.77
1587	AMEX	ITOT	Tue, May 18, 2010	52.15	52.25	50.84	51.00
1586	AMEX	ITOT	Mon, May 17, 2010	51.80	51.94	50.79	51.76
1585	AMEX	ITOT	Fri, May 14, 2010	52.22	52.22	51.31	51.61
1584	AMEX	ITOT	Thu, May 13, 2010	53.12	53.31	52.68	52.68
1583	AMEX	ITOT	Wed, May 12, 2010	52.63	53.30	52.63	53.28
1582	AMEX	ITOT	Tue, May 11, 2010	52.06	53.13	52.06	52.55
1581	AMEX	ITOT	Mon, May 10, 2010	52.43	52.80	52.09	52.52
1580	AMEX	ITOT	Fri, May 7, 2010	50.91	51.47	49.86	50.25
1579	AMEX	ITOT	Thu, May 6, 2010	52.71	55.56	0.13	51.27
1578	AMEX	ITOT	Wed, May 5, 2010	52.79	53.21	52.53	52.90
1577	AMEX	ITOT	Tue, May 4, 2010	53.98	54.02	53.00	53.17
1576	AMEX	ITOT	Mon, May 3, 2010	54.04	54.68	54.04	54.59
1575	AMEX	ITOT	Fri, Apr 30, 2010	54.81	54.88	53.89	53.89
1574	AMEX	ITOT	Thu, Apr 29, 2010	54.49	54.91	54.44	54.78
1573	AMEX	ITOT	Wed, Apr 28, 2010	54.04	54.18	53.82	53.99
1572	AMEX	ITOT	Tue, Apr 27, 2010	54.75	55.00	53.72	53.76
1571	AMEX	ITOT	Mon, Apr 26, 2010	55.32	55.39	55.05	55.07
1570	AMEX	ITOT	Fri, Apr 23, 2010	54.89	55.26	54.78	55.26
1569	AMEX	ITOT	Thu, Apr 22, 2010	54.38	54.86	54.00	54.86
1568	AMEX	ITOT	Wed, Apr 21, 2010	54.76	54.76	54.42	54.53
1567	AMEX	ITOT	Tue, Apr 20, 2010	54.57	54.70	54.50	54.69
1566	AMEX	ITOT	Mon, Apr 19, 2010	53.86	54.17	53.68	54.16
1565	AMEX	ITOT	Fri, Apr 16, 2010	54.69	54.69	53.83	54.05
1564	AMEX	ITOT	Thu, Apr 15, 2010	54.80	54.98	54.74	54.88
1563	AMEX	ITOT	Wed, Apr 14, 2010	54.39	54.85	54.37	54.82
1562	AMEX	ITOT	Tue, Apr 13, 2010	54.06	54.24	53.86	54.24
1561	AMEX	ITOT	Mon, Apr 12, 2010	54.07	54.25	54.07	54.13
1560	AMEX	ITOT	Fri, Apr 9, 2010	53.82	54.00	53.71	54.00
1559	AMEX	ITOT	Thu, Apr 8, 2010	53.23	53.78	53.21	53.70
1558	AMEX	ITOT	Wed, Apr 7, 2010	53.71	53.83	53.31	53.47
1557	AMEX	ITOT	Tue, Apr 6, 2010	53.51	53.91	53.51	53.81
1556	AMEX	ITOT	Mon, Apr 5, 2010	53.45	53.71	53.36	53.71
1555	AMEX	ITOT	Thu, Apr 1, 2010	53.20	53.40	52.96	53.15
1554	AMEX	ITOT	Wed, Mar 31, 2010	52.86	53.09	52.79	52.83
1553	AMEX	ITOT	Tue, Mar 30, 2010	53.09	53.23	52.84	53.03
1552	AMEX	ITOT	Mon, Mar 29, 2010	52.94	53.04	52.90	53.01
1551	AMEX	ITOT	Fri, Mar 26, 2010	52.83	53.01	52.49	52.73
1550	AMEX	ITOT	Thu, Mar 25, 2010	53.21	53.37	52.68	52.68
1549	AMEX	ITOT	Wed, Mar 24, 2010	53.16	53.23	52.96	53.06
1548	AMEX	ITOT	Tue, Mar 23, 2010	53.00	53.33	52.87	53.33
1547	AMEX	ITOT	Mon, Mar 22, 2010	52.28	53.00	52.28	52.91
1546	AMEX	ITOT	Fri, Mar 19, 2010	52.98	52.98	52.44	52.44
1545	AMEX	ITOT	Thu, Mar 18, 2010	52.95	52.95	52.75	52.88
1544	AMEX	ITOT	Wed, Mar 17, 2010	52.83	53.09	52.83	52.94
1543	AMEX	ITOT	Tue, Mar 16, 2010	52.27	52.66	52.21	52.65
1542	AMEX	ITOT	Mon, Mar 15, 2010	52.24	52.24	51.80	52.21
1541	AMEX	ITOT	Fri, Mar 12, 2010	52.37	52.37	52.09	52.21
1540	AMEX	ITOT	Thu, Mar 11, 2010	51.85	52.18	51.84	52.18
1539	AMEX	ITOT	Wed, Mar 10, 2010	51.76	52.08	51.73	51.94
1538	AMEX	ITOT	Tue, Mar 9, 2010	51.58	51.94	51.58	51.63
1537	AMEX	ITOT	Mon, Mar 8, 2010	51.75	51.75	51.59	51.66
1536	AMEX	ITOT	Fri, Mar 5, 2010	51.19	51.64	51.17	51.62
1535	AMEX	ITOT	Thu, Mar 4, 2010	50.85	50.93	50.63	50.91
1534	AMEX	ITOT	Wed, Mar 3, 2010	50.77	51.02	50.67	50.73
1533	AMEX	ITOT	Tue, Mar 2, 2010	50.75	50.87	50.61	50.64
1532	AMEX	ITOT	Mon, Mar 1, 2010	50.26	50.53	50.25	50.53
1531	AMEX	ITOT	Fri, Feb 26, 2010	49.72	50.07	49.72	49.92
1530	AMEX	ITOT	Thu, Feb 25, 2010	49.29	49.88	49.20	49.81
1529	AMEX	ITOT	Wed, Feb 24, 2010	49.70	50.00	49.61	49.99
1528	AMEX	ITOT	Tue, Feb 23, 2010	50.02	50.02	49.50	49.53
1527	AMEX	ITOT	Mon, Feb 22, 2010	50.27	50.27	50.02	50.11
1526	AMEX	ITOT	Fri, Feb 19, 2010	49.91	50.25	49.79	50.15
1525	AMEX	ITOT	Thu, Feb 18, 2010	49.66	50.06	49.64	50.02
1524	AMEX	ITOT	Wed, Feb 17, 2010	49.69	49.69	49.51	49.67
1523	AMEX	ITOT	Tue, Feb 16, 2010	49.08	49.46	48.85	49.46
1522	AMEX	ITOT	Fri, Feb 12, 2010	48.15	48.58	47.97	48.41
1521	AMEX	ITOT	Thu, Feb 11, 2010	48.11	48.68	47.94	48.61
1520	AMEX	ITOT	Wed, Feb 10, 2010	48.17	48.30	47.82	48.16
1519	AMEX	ITOT	Tue, Feb 9, 2010	48.21	48.37	47.79	48.18
1518	AMEX	ITOT	Mon, Feb 8, 2010	48.01	48.22	47.60	47.62
1517	AMEX	ITOT	Fri, Feb 5, 2010	47.89	47.93	47.00	47.88
1516	AMEX	ITOT	Thu, Feb 4, 2010	48.99	48.99	47.87	47.89
1515	AMEX	ITOT	Wed, Feb 3, 2010	49.39	49.56	49.29	49.40
1514	AMEX	ITOT	Tue, Feb 2, 2010	49.18	49.67	49.04	49.67
1513	AMEX	ITOT	Mon, Feb 1, 2010	48.62	49.06	48.61	49.02
1512	AMEX	ITOT	Fri, Jan 29, 2010	49.03	49.33	48.32	48.38
1511	AMEX	ITOT	Thu, Jan 28, 2010	49.13	49.21	48.59	48.88
1510	AMEX	ITOT	Wed, Jan 27, 2010	49.17	49.52	48.88	49.40
1509	AMEX	ITOT	Tue, Jan 26, 2010	49.20	49.70	49.17	49.29
1508	AMEX	ITOT	Mon, Jan 25, 2010	49.73	49.73	49.33	49.45
1507	AMEX	ITOT	Fri, Jan 22, 2010	50.08	50.20	49.17	49.19
1506	AMEX	ITOT	Thu, Jan 21, 2010	51.40	51.41	50.25	50.28
1505	AMEX	ITOT	Wed, Jan 20, 2010	51.48	51.48	50.91	51.24
1504	AMEX	ITOT	Tue, Jan 19, 2010	51.23	51.80	51.23	51.80
1503	AMEX	ITOT	Fri, Jan 15, 2010	51.54	51.59	50.99	51.18
1502	AMEX	ITOT	Thu, Jan 14, 2010	51.60	51.79	51.53	51.74
1501	AMEX	ITOT	Wed, Jan 13, 2010	51.24	51.66	51.06	51.57
1500	AMEX	ITOT	Tue, Jan 12, 2010	51.30	51.38	50.98	51.15
1499	AMEX	ITOT	Mon, Jan 11, 2010	51.79	51.79	51.44	51.59
1498	AMEX	ITOT	Fri, Jan 8, 2010	51.22	51.55	51.21	51.55
1497	AMEX	ITOT	Thu, Jan 7, 2010	51.04	51.40	50.95	51.36
1496	AMEX	ITOT	Wed, Jan 6, 2010	51.02	51.25	51.02	51.18
1495	AMEX	ITOT	Tue, Jan 5, 2010	50.94	51.12	50.87	51.11
1494	AMEX	ITOT	Mon, Jan 4, 2010	50.47	50.97	50.47	50.95
1493	AMEX	ITOT	Thu, Dec 31, 2009	50.69	50.70	50.14	50.14
1492	AMEX	ITOT	Wed, Dec 30, 2009	50.55	50.67	50.48	50.67
1491	AMEX	ITOT	Tue, Dec 29, 2009	50.89	50.89	50.71	50.71
1490	AMEX	ITOT	Mon, Dec 28, 2009	50.92	50.92	50.60	50.75
1489	AMEX	ITOT	Thu, Dec 24, 2009	50.57	50.69	50.57	50.66
1488	AMEX	ITOT	Wed, Dec 23, 2009	50.69	50.71	50.48	50.70
1487	AMEX	ITOT	Tue, Dec 22, 2009	50.45	50.57	50.41	50.52
1486	AMEX	ITOT	Mon, Dec 21, 2009	50.01	50.45	50.01	50.29
1485	AMEX	ITOT	Fri, Dec 18, 2009	49.80	49.80	49.51	49.69
1484	AMEX	ITOT	Thu, Dec 17, 2009	49.82	49.82	49.51	49.57
1483	AMEX	ITOT	Wed, Dec 16, 2009	50.24	50.30	50.03	50.07
1482	AMEX	ITOT	Tue, Dec 15, 2009	50.09	50.23	49.89	49.98
1481	AMEX	ITOT	Mon, Dec 14, 2009	50.10	50.23	49.97	50.23
1480	AMEX	ITOT	Fri, Dec 11, 2009	49.78	49.87	49.63	49.83
1479	AMEX	ITOT	Thu, Dec 10, 2009	49.55	49.76	49.55	49.60
1478	AMEX	ITOT	Wed, Dec 9, 2009	49.18	49.35	48.94	49.33
1477	AMEX	ITOT	Tue, Dec 8, 2009	49.25	49.41	49.00	49.18
1476	AMEX	ITOT	Mon, Dec 7, 2009	49.68	49.96	49.59	49.65
1475	AMEX	ITOT	Fri, Dec 4, 2009	50.13	50.34	49.36	49.74
1474	AMEX	ITOT	Thu, Dec 3, 2009	49.99	50.10	49.39	49.39
1473	AMEX	ITOT	Wed, Dec 2, 2009	49.95	50.11	49.73	49.87
1472	AMEX	ITOT	Tue, Dec 1, 2009	49.65	49.93	49.60	49.79
1471	AMEX	ITOT	Mon, Nov 30, 2009	49.03	49.22	48.80	49.22
1470	AMEX	ITOT	Fri, Nov 27, 2009	48.45	49.33	48.45	49.02
1469	AMEX	ITOT	Wed, Nov 25, 2009	49.74	49.88	49.67	49.88
1468	AMEX	ITOT	Tue, Nov 24, 2009	49.33	49.66	49.30	49.66
1467	AMEX	ITOT	Mon, Nov 23, 2009	49.62	49.95	49.54	49.63
1466	AMEX	ITOT	Fri, Nov 20, 2009	49.03	49.10	48.82	49.03
1465	AMEX	ITOT	Thu, Nov 19, 2009	49.50	49.50	48.89	49.16
1464	AMEX	ITOT	Wed, Nov 18, 2009	49.95	49.95	49.69	49.90
1463	AMEX	ITOT	Tue, Nov 17, 2009	49.70	49.94	49.61	49.94
1462	AMEX	ITOT	Mon, Nov 16, 2009	49.52	50.08	49.51	49.87
1461	AMEX	ITOT	Fri, Nov 13, 2009	48.93	49.33	48.75	49.16
1460	AMEX	ITOT	Thu, Nov 12, 2009	49.11	49.16	48.76	48.85
1459	AMEX	ITOT	Wed, Nov 11, 2009	49.48	49.70	49.18	49.35
1458	AMEX	ITOT	Tue, Nov 10, 2009	49.00	49.25	48.88	49.10
1457	AMEX	ITOT	Mon, Nov 9, 2009	48.45	49.09	48.45	49.09
1456	AMEX	ITOT	Fri, Nov 6, 2009	47.56	48.13	47.56	48.02
1455	AMEX	ITOT	Thu, Nov 5, 2009	47.31	47.94	47.31	47.94
1454	AMEX	ITOT	Wed, Nov 4, 2009	47.32	47.65	46.95	46.95
1453	AMEX	ITOT	Tue, Nov 3, 2009	46.48	46.97	46.48	46.91
1452	AMEX	ITOT	Mon, Nov 2, 2009	46.61	47.25	46.24	46.80
1451	AMEX	ITOT	Fri, Oct 30, 2009	47.65	47.76	46.48	46.48
1450	AMEX	ITOT	Thu, Oct 29, 2009	47.16	47.90	47.15	47.88
1449	AMEX	ITOT	Wed, Oct 28, 2009	47.69	47.81	46.84	46.84
1448	AMEX	ITOT	Tue, Oct 27, 2009	48.03	48.20	47.68	47.80
1447	AMEX	ITOT	Mon, Oct 26, 2009	48.60	49.14	47.93	48.04
1446	AMEX	ITOT	Fri, Oct 23, 2009	49.36	49.36	48.43	48.60
1445	AMEX	ITOT	Thu, Oct 22, 2009	48.61	49.29	48.39	49.21
1444	AMEX	ITOT	Wed, Oct 21, 2009	49.26	49.60	48.65	48.69
1443	AMEX	ITOT	Tue, Oct 20, 2009	49.56	49.56	48.92	49.14
1442	AMEX	ITOT	Mon, Oct 19, 2009	49.09	49.55	48.97	49.43
1441	AMEX	ITOT	Fri, Oct 16, 2009	49.04	49.13	48.70	48.93
1440	AMEX	ITOT	Thu, Oct 15, 2009	48.97	49.36	48.94	49.36
1439	AMEX	ITOT	Wed, Oct 14, 2009	48.92	49.22	48.74	49.19
1438	AMEX	ITOT	Tue, Oct 13, 2009	48.39	48.45	48.04	48.35
1437	AMEX	ITOT	Mon, Oct 12, 2009	48.47	48.67	48.32	48.49
1436	AMEX	ITOT	Fri, Oct 9, 2009	47.97	48.29	47.94	48.29
1435	AMEX	ITOT	Thu, Oct 8, 2009	48.05	48.22	47.78	48.02
1434	AMEX	ITOT	Wed, Oct 7, 2009	47.40	47.63	47.33	47.63
1433	AMEX	ITOT	Tue, Oct 6, 2009	47.15	47.75	47.15	47.45
1432	AMEX	ITOT	Mon, Oct 5, 2009	46.50	46.87	46.25	46.87
1431	AMEX	ITOT	Fri, Oct 2, 2009	45.83	46.32	45.83	46.12
1430	AMEX	ITOT	Thu, Oct 1, 2009	47.46	47.46	46.34	46.34
1429	AMEX	ITOT	Wed, Sep 30, 2009	47.91	47.91	47.14	47.58
1428	AMEX	ITOT	Tue, Sep 29, 2009	47.96	48.11	47.66	47.78
1427	AMEX	ITOT	Mon, Sep 28, 2009	47.29	47.95	47.29	47.85
1426	AMEX	ITOT	Fri, Sep 25, 2009	47.13	47.31	46.89	46.98
1425	AMEX	ITOT	Thu, Sep 24, 2009	47.95	47.96	47.10	47.27
1424	AMEX	ITOT	Wed, Sep 23, 2009	48.38	48.61	47.81	47.85
1423	AMEX	ITOT	Tue, Sep 22, 2009	48.48	48.54	48.27	48.48
1422	AMEX	ITOT	Mon, Sep 21, 2009	47.88	48.28	47.88	48.20
1421	AMEX	ITOT	Fri, Sep 18, 2009	48.51	48.51	48.15	48.33
1420	AMEX	ITOT	Thu, Sep 17, 2009	48.26	48.66	48.07	48.26
1419	AMEX	ITOT	Wed, Sep 16, 2009	47.80	48.37	47.65	48.37
1418	AMEX	ITOT	Tue, Sep 15, 2009	47.49	47.76	47.20	47.60
1417	AMEX	ITOT	Mon, Sep 14, 2009	46.79	47.47	46.79	47.47
1416	AMEX	ITOT	Fri, Sep 11, 2009	47.31	47.35	46.96	47.13
1415	AMEX	ITOT	Thu, Sep 10, 2009	46.74	47.16	46.46	47.16
1414	AMEX	ITOT	Wed, Sep 9, 2009	46.28	46.76	46.22	46.64
1413	AMEX	ITOT	Tue, Sep 8, 2009	46.28	46.30	46.09	46.28
1412	AMEX	ITOT	Fri, Sep 4, 2009	45.26	45.82	45.26	45.82
1411	AMEX	ITOT	Thu, Sep 3, 2009	45.12	45.26	44.84	45.26
1410	AMEX	ITOT	Wed, Sep 2, 2009	44.82	45.07	44.74	44.81
1409	AMEX	ITOT	Tue, Sep 1, 2009	46.22	46.24	44.96	45.06
1408	AMEX	ITOT	Mon, Aug 31, 2009	46.08	46.08	45.76	46.03
1407	AMEX	ITOT	Fri, Aug 28, 2009	46.47	46.62	46.14	46.36
1406	AMEX	ITOT	Thu, Aug 27, 2009	46.31	46.60	45.82	46.49
1405	AMEX	ITOT	Wed, Aug 26, 2009	46.26	46.44	46.09	46.34
1404	AMEX	ITOT	Tue, Aug 25, 2009	46.40	46.81	46.30	46.30
1403	AMEX	ITOT	Mon, Aug 24, 2009	46.41	46.67	46.09	46.18
1402	AMEX	ITOT	Fri, Aug 21, 2009	45.68	46.33	45.68	46.23
1401	AMEX	ITOT	Thu, Aug 20, 2009	44.90	45.38	44.90	45.37
1400	AMEX	ITOT	Wed, Aug 19, 2009	44.18	45.00	44.18	44.89
1399	AMEX	ITOT	Tue, Aug 18, 2009	44.22	44.69	44.21	44.59
1398	AMEX	ITOT	Mon, Aug 17, 2009	44.44	44.46	44.07	44.13
1397	AMEX	ITOT	Fri, Aug 14, 2009	45.62	45.66	44.82	45.21
1396	AMEX	ITOT	Thu, Aug 13, 2009	45.54	45.62	45.38	45.62
1395	AMEX	ITOT	Wed, Aug 12, 2009	44.72	45.64	44.72	45.34
1394	AMEX	ITOT	Tue, Aug 11, 2009	45.24	45.24	44.70	44.86
1393	AMEX	ITOT	Mon, Aug 10, 2009	45.30	45.52	45.11	45.37
1392	AMEX	ITOT	Fri, Aug 7, 2009	45.38	45.88	45.23	45.54
1391	AMEX	ITOT	Thu, Aug 6, 2009	45.35	45.41	44.65	44.88
1390	AMEX	ITOT	Wed, Aug 5, 2009	45.35	45.35	44.84	45.16
1389	AMEX	ITOT	Tue, Aug 4, 2009	44.94	45.30	44.86	45.24
1388	AMEX	ITOT	Mon, Aug 3, 2009	44.85	45.14	44.63	45.08
1387	AMEX	ITOT	Fri, Jul 31, 2009	44.33	44.65	44.26	44.38
1386	AMEX	ITOT	Thu, Jul 30, 2009	44.31	44.84	44.31	44.34
1385	AMEX	ITOT	Wed, Jul 29, 2009	43.61	43.89	43.59	43.81
1384	AMEX	ITOT	Tue, Jul 28, 2009	43.83	44.08	43.65	44.03
1383	AMEX	ITOT	Mon, Jul 27, 2009	43.99	44.10	43.77	44.10
1382	AMEX	ITOT	Fri, Jul 24, 2009	43.62	44.05	43.43	44.05
1381	AMEX	ITOT	Thu, Jul 23, 2009	42.92	44.00	42.91	43.89
1380	AMEX	ITOT	Wed, Jul 22, 2009	42.75	43.06	42.72	42.85
1379	AMEX	ITOT	Tue, Jul 21, 2009	43.10	43.10	42.39	42.82
1378	AMEX	ITOT	Mon, Jul 20, 2009	42.48	42.69	42.28	42.66
1377	AMEX	ITOT	Fri, Jul 17, 2009	42.15	42.27	41.96	42.22
1376	AMEX	ITOT	Thu, Jul 16, 2009	41.87	42.35	41.62	42.24
1375	AMEX	ITOT	Wed, Jul 15, 2009	41.18	41.89	41.12	41.86
1374	AMEX	ITOT	Tue, Jul 14, 2009	40.45	40.58	40.21	40.57
1373	AMEX	ITOT	Mon, Jul 13, 2009	39.60	40.34	39.28	40.33
1372	AMEX	ITOT	Fri, Jul 10, 2009	39.25	39.57	39.11	39.42
1371	AMEX	ITOT	Thu, Jul 9, 2009	39.69	39.74	39.43	39.61
1370	AMEX	ITOT	Wed, Jul 8, 2009	39.65	39.72	38.94	39.47
1369	AMEX	ITOT	Tue, Jul 7, 2009	40.18	40.22	39.45	39.48
1368	AMEX	ITOT	Mon, Jul 6, 2009	40.02	40.29	39.82	40.29
1367	AMEX	ITOT	Thu, Jul 2, 2009	40.88	40.88	40.29	40.29
1366	AMEX	ITOT	Wed, Jul 1, 2009	41.43	41.81	41.43	41.47
1365	AMEX	ITOT	Tue, Jun 30, 2009	41.59	41.65	40.99	41.25
1364	AMEX	ITOT	Mon, Jun 29, 2009	41.31	41.62	41.08	41.58
1363	AMEX	ITOT	Fri, Jun 26, 2009	41.06	41.29	40.95	41.13
1362	AMEX	ITOT	Thu, Jun 25, 2009	40.51	41.21	40.51	41.21
1361	AMEX	ITOT	Wed, Jun 24, 2009	40.38	40.70	40.17	40.30
1360	AMEX	ITOT	Tue, Jun 23, 2009	40.13	40.23	39.80	40.03
1359	AMEX	ITOT	Mon, Jun 22, 2009	41.13	41.13	40.24	40.26
1358	AMEX	ITOT	Fri, Jun 19, 2009	41.76	41.79	41.30	41.50
1357	AMEX	ITOT	Thu, Jun 18, 2009	40.93	41.51	40.93	41.38
1356	AMEX	ITOT	Wed, Jun 17, 2009	41.09	41.34	40.70	41.06
1355	AMEX	ITOT	Tue, Jun 16, 2009	41.81	41.81	41.08	41.11
1354	AMEX	ITOT	Mon, Jun 15, 2009	42.06	42.17	41.47	41.64
1353	AMEX	ITOT	Fri, Jun 12, 2009	42.39	42.60	42.16	42.60
1352	AMEX	ITOT	Thu, Jun 11, 2009	42.44	43.10	42.44	42.53
1351	AMEX	ITOT	Wed, Jun 10, 2009	42.83	42.86	42.00	42.28
1350	AMEX	ITOT	Tue, Jun 9, 2009	42.48	42.68	42.24	42.52
1349	AMEX	ITOT	Mon, Jun 8, 2009	42.17	42.60	41.82	42.35
1348	AMEX	ITOT	Fri, Jun 5, 2009	42.97	42.97	42.23	42.39
1347	AMEX	ITOT	Thu, Jun 4, 2009	42.19	42.50	41.92	42.50
1346	AMEX	ITOT	Wed, Jun 3, 2009	42.21	42.21	41.64	42.00
1345	AMEX	ITOT	Tue, Jun 2, 2009	42.44	42.73	42.40	42.57
1344	AMEX	ITOT	Mon, Jun 1, 2009	41.94	42.62	41.94	42.52
1343	AMEX	ITOT	Fri, May 29, 2009	40.97	41.33	40.66	41.33
1342	AMEX	ITOT	Thu, May 28, 2009	40.60	40.89	40.00	40.76
1341	AMEX	ITOT	Wed, May 27, 2009	40.94	41.09	40.20	40.22
1340	AMEX	ITOT	Tue, May 26, 2009	39.51	41.00	39.51	40.86
1339	AMEX	ITOT	Fri, May 22, 2009	40.10	40.21	39.73	39.83
1338	AMEX	ITOT	Thu, May 21, 2009	40.17	40.20	39.53	39.95
1337	AMEX	ITOT	Wed, May 20, 2009	41.14	41.58	40.53	40.55
1336	AMEX	ITOT	Tue, May 19, 2009	40.86	41.18	40.68	40.83
1335	AMEX	ITOT	Mon, May 18, 2009	40.09	40.89	40.00	40.87
1334	AMEX	ITOT	Fri, May 15, 2009	39.91	40.21	39.45	39.64
1333	AMEX	ITOT	Thu, May 14, 2009	39.63	40.31	39.53	40.02
1332	AMEX	ITOT	Wed, May 13, 2009	40.14	40.25	39.60	39.61
1331	AMEX	ITOT	Tue, May 12, 2009	41.06	41.06	40.23	40.76
1330	AMEX	ITOT	Mon, May 11, 2009	41.09	41.24	40.82	40.90
1329	AMEX	ITOT	Fri, May 8, 2009	41.27	41.78	40.98	41.69
1328	AMEX	ITOT	Thu, May 7, 2009	41.79	41.79	40.49	40.78
1327	AMEX	ITOT	Wed, May 6, 2009	41.22	41.35	40.68	41.29
1326	AMEX	ITOT	Tue, May 5, 2009	40.78	40.85	40.36	40.74
1325	AMEX	ITOT	Mon, May 4, 2009	39.69	40.87	39.69	40.87
1324	AMEX	ITOT	Fri, May 1, 2009	39.25	39.60	38.98	39.36
1323	AMEX	ITOT	Thu, Apr 30, 2009	39.75	40.05	39.19	39.29
1322	AMEX	ITOT	Wed, Apr 29, 2009	38.85	39.74	38.81	39.25
1321	AMEX	ITOT	Tue, Apr 28, 2009	38.15	38.85	38.09	38.46
1320	AMEX	ITOT	Mon, Apr 27, 2009	38.32	39.00	38.32	38.53
1319	AMEX	ITOT	Fri, Apr 24, 2009	38.54	39.18	38.43	38.85
1318	AMEX	ITOT	Thu, Apr 23, 2009	38.00	38.25	37.56	38.23
1317	AMEX	ITOT	Wed, Apr 22, 2009	37.84	38.76	37.76	37.85
1316	AMEX	ITOT	Tue, Apr 21, 2009	37.09	38.16	37.09	38.16
1315	AMEX	ITOT	Mon, Apr 20, 2009	38.33	38.33	37.38	37.40
1314	AMEX	ITOT	Fri, Apr 17, 2009	38.89	39.29	38.61	39.01
1313	AMEX	ITOT	Thu, Apr 16, 2009	38.40	39.01	37.99	38.81
1312	AMEX	ITOT	Wed, Apr 15, 2009	37.55	38.16	37.51	38.16
1311	AMEX	ITOT	Tue, Apr 14, 2009	38.10	38.42	37.66	37.70
1310	AMEX	ITOT	Mon, Apr 13, 2009	37.95	38.73	37.92	38.53
1309	AMEX	ITOT	Thu, Apr 9, 2009	37.92	38.40	37.77	38.40
1308	AMEX	ITOT	Wed, Apr 8, 2009	36.79	37.05	36.49	36.94
1307	AMEX	ITOT	Tue, Apr 7, 2009	36.74	36.88	36.45	36.51
1306	AMEX	ITOT	Mon, Apr 6, 2009	37.35	37.44	36.83	37.36
1305	AMEX	ITOT	Fri, Apr 3, 2009	37.40	37.73	37.06	37.73
1304	AMEX	ITOT	Thu, Apr 2, 2009	37.20	37.84	37.12	37.20
1303	AMEX	ITOT	Wed, Apr 1, 2009	35.17	36.27	35.00	36.27
1302	AMEX	ITOT	Tue, Mar 31, 2009	35.59	36.13	35.36	35.54
1301	AMEX	ITOT	Mon, Mar 30, 2009	35.61	36.12	34.87	35.24
1300	AMEX	ITOT	Fri, Mar 27, 2009	36.65	36.89	36.40	36.49
1299	AMEX	ITOT	Thu, Mar 26, 2009	36.76	37.21	36.40	37.12
1298	AMEX	ITOT	Wed, Mar 25, 2009	36.26	36.86	35.34	36.40
1297	AMEX	ITOT	Tue, Mar 24, 2009	36.52	36.95	36.20	36.20
1296	AMEX	ITOT	Mon, Mar 23, 2009	35.42	36.96	34.97	36.91
1295	AMEX	ITOT	Fri, Mar 20, 2009	35.34	35.47	34.43	34.46
1294	AMEX	ITOT	Thu, Mar 19, 2009	36.18	36.18	35.13	35.22
1293	AMEX	ITOT	Wed, Mar 18, 2009	34.62	36.03	34.38	35.63
1292	AMEX	ITOT	Tue, Mar 17, 2009	33.97	34.75	33.67	34.73
1291	AMEX	ITOT	Mon, Mar 16, 2009	34.27	34.75	33.75	33.76
1290	AMEX	ITOT	Fri, Mar 13, 2009	33.95	34.03	33.39	33.89
1289	AMEX	ITOT	Thu, Mar 12, 2009	32.39	33.77	32.06	33.68
1288	AMEX	ITOT	Wed, Mar 11, 2009	32.56	32.77	32.03	32.38
1287	AMEX	ITOT	Tue, Mar 10, 2009	30.99	32.18	30.82	32.14
1286	AMEX	ITOT	Mon, Mar 9, 2009	30.22	31.13	30.17	30.37
1285	AMEX	ITOT	Fri, Mar 6, 2009	30.89	31.38	29.87	30.67
1284	AMEX	ITOT	Thu, Mar 5, 2009	31.31	31.56	30.43	30.65
1283	AMEX	ITOT	Wed, Mar 4, 2009	31.77	32.48	31.43	31.93
1282	AMEX	ITOT	Tue, Mar 3, 2009	31.89	31.90	31.03	31.32
1281	AMEX	ITOT	Mon, Mar 2, 2009	32.26	32.52	31.40	31.50
1280	AMEX	ITOT	Fri, Feb 27, 2009	32.98	33.68	32.98	33.04
1279	AMEX	ITOT	Thu, Feb 26, 2009	34.67	34.92	33.73	33.78
1278	AMEX	ITOT	Wed, Feb 25, 2009	34.47	34.91	33.75	34.23
1277	AMEX	ITOT	Tue, Feb 24, 2009	33.55	34.75	33.45	34.60
1276	AMEX	ITOT	Mon, Feb 23, 2009	34.88	34.88	33.29	33.31
1275	AMEX	ITOT	Fri, Feb 20, 2009	34.23	34.96	33.83	34.53
1274	AMEX	ITOT	Thu, Feb 19, 2009	35.70	35.73	34.86	34.92
1273	AMEX	ITOT	Wed, Feb 18, 2009	35.64	35.65	34.99	35.31
1272	AMEX	ITOT	Tue, Feb 17, 2009	35.84	35.99	35.43	35.44
1271	AMEX	ITOT	Fri, Feb 13, 2009	37.52	37.52	36.98	37.12
1270	AMEX	ITOT	Thu, Feb 12, 2009	36.65	37.44	36.27	37.44
1269	AMEX	ITOT	Wed, Feb 11, 2009	37.28	37.49	36.80	37.35
1268	AMEX	ITOT	Tue, Feb 10, 2009	38.61	38.90	36.87	37.06
1267	AMEX	ITOT	Mon, Feb 9, 2009	38.84	39.18	38.60	38.96
1266	AMEX	ITOT	Fri, Feb 6, 2009	37.85	38.98	37.85	38.89
1265	AMEX	ITOT	Thu, Feb 5, 2009	36.98	38.07	36.71	37.80
1264	AMEX	ITOT	Wed, Feb 4, 2009	37.66	38.04	37.16	37.28
1263	AMEX	ITOT	Tue, Feb 3, 2009	37.07	37.57	36.78	37.44
1262	AMEX	ITOT	Mon, Feb 2, 2009	36.44	37.10	36.34	36.94
1261	AMEX	ITOT	Fri, Jan 30, 2009	38.01	38.01	36.77	36.87
1260	AMEX	ITOT	Thu, Jan 29, 2009	38.54	38.56	37.77	37.82
1259	AMEX	ITOT	Wed, Jan 28, 2009	38.62	39.22	38.46	39.04
1258	AMEX	ITOT	Tue, Jan 27, 2009	37.59	38.00	37.35	37.85
1257	AMEX	ITOT	Mon, Jan 26, 2009	37.26	38.11	37.05	37.37
1256	AMEX	ITOT	Fri, Jan 23, 2009	36.21	37.46	36.04	37.20
1255	AMEX	ITOT	Thu, Jan 22, 2009	36.87	37.52	36.29	36.93
1254	AMEX	ITOT	Wed, Jan 21, 2009	36.64	37.61	35.99	37.58
1253	AMEX	ITOT	Tue, Jan 20, 2009	37.71	37.71	36.00	36.01
1252	AMEX	ITOT	Fri, Jan 16, 2009	38.32	38.41	37.11	38.12
1251	AMEX	ITOT	Thu, Jan 15, 2009	37.51	38.05	36.50	37.77
1250	AMEX	ITOT	Wed, Jan 14, 2009	38.58	38.58	37.44	37.67
1249	AMEX	ITOT	Tue, Jan 13, 2009	38.73	39.17	38.48	38.91
1248	AMEX	ITOT	Mon, Jan 12, 2009	39.72	39.72	38.54	38.86
1247	AMEX	ITOT	Fri, Jan 9, 2009	40.79	40.79	39.63	39.77
1246	AMEX	ITOT	Thu, Jan 8, 2009	40.32	40.65	40.12	40.61
1245	AMEX	ITOT	Wed, Jan 7, 2009	41.02	41.19	40.30	40.54
1244	AMEX	ITOT	Tue, Jan 6, 2009	41.73	42.11	41.37	41.77
1243	AMEX	ITOT	Mon, Jan 5, 2009	41.45	41.74	41.01	41.34
1242	AMEX	ITOT	Fri, Jan 2, 2009	40.52	41.76	40.30	41.53
1241	AMEX	ITOT	Wed, Dec 31, 2008	39.87	40.67	39.62	40.47
1240	AMEX	ITOT	Tue, Dec 30, 2008	39.16	39.83	38.93	39.82
1239	AMEX	ITOT	Mon, Dec 29, 2008	39.02	39.03	38.23	38.77
1238	AMEX	ITOT	Fri, Dec 26, 2008	39.03	39.15	38.69	38.92
1237	AMEX	ITOT	Wed, Dec 24, 2008	38.72	38.83	38.40	38.69
1236	AMEX	ITOT	Tue, Dec 23, 2008	39.73	39.73	38.64	38.82
1235	AMEX	ITOT	Mon, Dec 22, 2008	40.09	40.09	38.59	39.14
1234	AMEX	ITOT	Fri, Dec 19, 2008	40.15	40.64	39.61	39.94
1233	AMEX	ITOT	Thu, Dec 18, 2008	40.81	40.84	39.39	39.92
1232	AMEX	ITOT	Wed, Dec 17, 2008	40.33	41.15	40.10	40.65
1231	AMEX	ITOT	Tue, Dec 16, 2008	39.35	40.98	39.33	40.93
1230	AMEX	ITOT	Mon, Dec 15, 2008	39.73	39.73	38.32	38.79
1229	AMEX	ITOT	Fri, Dec 12, 2008	37.78	39.42	37.66	39.37
1228	AMEX	ITOT	Thu, Dec 11, 2008	39.68	40.41	38.79	39.26
1227	AMEX	ITOT	Wed, Dec 10, 2008	40.15	40.62	39.56	40.36
1226	AMEX	ITOT	Tue, Dec 9, 2008	40.25	40.99	39.50	39.65
1225	AMEX	ITOT	Mon, Dec 8, 2008	40.09	41.05	39.95	40.56
1224	AMEX	ITOT	Fri, Dec 5, 2008	37.20	39.20	36.58	39.20
1223	AMEX	ITOT	Thu, Dec 4, 2008	38.16	39.08	37.25	37.74
1222	AMEX	ITOT	Wed, Dec 3, 2008	37.07	38.96	36.99	38.90
1221	AMEX	ITOT	Tue, Dec 2, 2008	37.09	37.98	36.49	37.98
1220	AMEX	ITOT	Mon, Dec 1, 2008	38.91	38.91	36.34	36.35
1219	AMEX	ITOT	Fri, Nov 28, 2008	39.37	40.00	39.31	40.00
1218	AMEX	ITOT	Wed, Nov 26, 2008	37.71	39.59	37.52	39.55
1217	AMEX	ITOT	Tue, Nov 25, 2008	38.79	38.79	37.19	38.40
1216	AMEX	ITOT	Mon, Nov 24, 2008	36.36	38.50	36.02	37.70
1215	AMEX	ITOT	Fri, Nov 21, 2008	34.37	35.61	32.96	35.61
1214	AMEX	ITOT	Thu, Nov 20, 2008	35.57	36.26	33.33	33.50
1213	AMEX	ITOT	Wed, Nov 19, 2008	38.33	38.50	35.87	35.87
1212	AMEX	ITOT	Tue, Nov 18, 2008	37.72	38.64	36.95	38.34
1211	AMEX	ITOT	Mon, Nov 17, 2008	38.26	39.34	37.98	38.07
1210	AMEX	ITOT	Fri, Nov 14, 2008	39.77	40.68	38.85	38.86
1209	AMEX	ITOT	Thu, Nov 13, 2008	38.38	40.86	36.52	40.86
1208	AMEX	ITOT	Wed, Nov 12, 2008	39.40	39.53	38.00	38.03
1207	AMEX	ITOT	Tue, Nov 11, 2008	40.29	40.92	39.50	40.17
1206	AMEX	ITOT	Mon, Nov 10, 2008	42.26	42.52	40.55	41.08
1205	AMEX	ITOT	Fri, Nov 7, 2008	40.72	41.58	40.50	41.55
1204	AMEX	ITOT	Thu, Nov 6, 2008	42.31	42.44	40.19	40.44
1203	AMEX	ITOT	Wed, Nov 5, 2008	44.01	44.74	42.34	42.43
1202	AMEX	ITOT	Tue, Nov 4, 2008	44.00	44.93	43.84	44.78
1201	AMEX	ITOT	Mon, Nov 3, 2008	43.30	43.52	42.88	43.11
1200	AMEX	ITOT	Fri, Oct 31, 2008	42.60	43.76	42.30	43.10
1199	AMEX	ITOT	Thu, Oct 30, 2008	43.10	43.10	41.33	42.62
1198	AMEX	ITOT	Wed, Oct 29, 2008	41.42	43.09	41.07	41.08
1197	AMEX	ITOT	Tue, Oct 28, 2008	39.23	41.60	37.74	41.51
1196	AMEX	ITOT	Mon, Oct 27, 2008	38.02	39.61	37.74	37.74
1195	AMEX	ITOT	Fri, Oct 24, 2008	38.00	39.86	38.00	39.12
1194	AMEX	ITOT	Thu, Oct 23, 2008	40.53	40.97	38.38	40.58
1193	AMEX	ITOT	Wed, Oct 22, 2008	41.87	41.87	39.39	40.09
1192	AMEX	ITOT	Tue, Oct 21, 2008	43.24	43.90	42.63	42.68
1191	AMEX	ITOT	Mon, Oct 20, 2008	42.73	44.03	42.15	44.03
1190	AMEX	ITOT	Fri, Oct 17, 2008	41.49	44.00	41.49	42.00
1189	AMEX	ITOT	Thu, Oct 16, 2008	41.24	42.22	38.75	42.03
1188	AMEX	ITOT	Wed, Oct 15, 2008	44.07	44.07	40.47	40.56
1187	AMEX	ITOT	Tue, Oct 14, 2008	47.26	47.48	43.41	44.60
1186	AMEX	ITOT	Mon, Oct 13, 2008	42.94	45.00	41.98	45.00
1185	AMEX	ITOT	Fri, Oct 10, 2008	38.45	42.10	37.51	40.62
1184	AMEX	ITOT	Thu, Oct 9, 2008	44.73	44.94	40.75	41.17
1183	AMEX	ITOT	Wed, Oct 8, 2008	43.81	45.64	43.19	43.95
1182	AMEX	ITOT	Tue, Oct 7, 2008	48.00	48.02	44.65	44.72
1181	AMEX	ITOT	Mon, Oct 6, 2008	47.85	48.20	45.00	47.63
1180	AMEX	ITOT	Fri, Oct 3, 2008	50.70	51.62	49.09	49.10
1179	AMEX	ITOT	Thu, Oct 2, 2008	51.44	51.57	49.80	49.98
1178	AMEX	ITOT	Wed, Oct 1, 2008	51.94	52.28	51.21	52.10
1177	AMEX	ITOT	Tue, Sep 30, 2008	52.88	52.89	50.93	52.24
1176	AMEX	ITOT	Mon, Sep 29, 2008	54.78	54.93	49.96	50.85
1175	AMEX	ITOT	Fri, Sep 26, 2008	53.46	55.28	53.46	54.53
1174	AMEX	ITOT	Thu, Sep 25, 2008	54.97	55.13	53.64	54.42
1173	AMEX	ITOT	Wed, Sep 24, 2008	53.78	54.05	53.51	53.51
1172	AMEX	ITOT	Tue, Sep 23, 2008	54.47	55.07	53.73	53.73
1171	AMEX	ITOT	Mon, Sep 22, 2008	55.63	56.09	54.50	54.65
1170	AMEX	ITOT	Fri, Sep 19, 2008	60.00	65.00	56.00	56.64
1169	AMEX	ITOT	Thu, Sep 18, 2008	53.14	56.10	51.22	54.27
1168	AMEX	ITOT	Wed, Sep 17, 2008	53.98	54.06	52.24	52.25
1167	AMEX	ITOT	Tue, Sep 16, 2008	52.81	54.82	52.63	54.74
1166	AMEX	ITOT	Mon, Sep 15, 2008	54.50	55.70	54.00	54.00
1165	AMEX	ITOT	Fri, Sep 12, 2008	55.70	56.56	55.64	56.40
1164	AMEX	ITOT	Thu, Sep 11, 2008	54.78	56.27	54.62	56.27
1163	AMEX	ITOT	Wed, Sep 10, 2008	55.41	55.92	55.01	55.49
1162	AMEX	ITOT	Tue, Sep 9, 2008	57.22	57.22	55.26	55.26
1161	AMEX	ITOT	Mon, Sep 8, 2008	57.99	57.99	56.18	57.07
1160	AMEX	ITOT	Fri, Sep 5, 2008	55.34	56.10	54.83	55.98
1159	AMEX	ITOT	Thu, Sep 4, 2008	56.95	57.07	55.73	55.81
1158	AMEX	ITOT	Wed, Sep 3, 2008	57.38	57.66	57.03	57.43
1157	AMEX	ITOT	Tue, Sep 2, 2008	58.51	58.60	57.33	57.49
1156	AMEX	ITOT	Fri, Aug 29, 2008	58.20	58.20	57.78	57.83
1155	AMEX	ITOT	Thu, Aug 28, 2008	58.07	58.43	58.00	58.42
1154	AMEX	ITOT	Wed, Aug 27, 2008	57.34	57.85	57.19	57.71
1153	AMEX	ITOT	Tue, Aug 26, 2008	57.06	57.37	56.90	56.91
1152	AMEX	ITOT	Mon, Aug 25, 2008	57.89	57.89	56.97	56.97
1151	AMEX	ITOT	Thu, Aug 21, 2008	57.29	57.58	56.98	57.45
1150	AMEX	ITOT	Wed, Aug 20, 2008	57.18	57.45	56.90	57.25
1149	AMEX	ITOT	Tue, Aug 19, 2008	57.16	57.23	56.91	56.99
1148	AMEX	ITOT	Mon, Aug 18, 2008	58.71	58.71	57.62	57.63
1147	AMEX	ITOT	Fri, Aug 15, 2008	58.52	58.57	58.21	58.42
1146	AMEX	ITOT	Thu, Aug 14, 2008	57.50	58.54	57.50	58.22
1145	AMEX	ITOT	Wed, Aug 13, 2008	57.83	58.06	57.40	58.06
1144	AMEX	ITOT	Tue, Aug 12, 2008	58.27	58.49	57.98	58.03
1143	AMEX	ITOT	Mon, Aug 11, 2008	58.32	59.03	58.24	58.59
1142	AMEX	ITOT	Fri, Aug 8, 2008	57.28	58.21	57.28	58.16
1141	AMEX	ITOT	Thu, Aug 7, 2008	57.51	57.58	57.06	57.13
1140	AMEX	ITOT	Wed, Aug 6, 2008	57.30	57.97	57.29	57.88
1139	AMEX	ITOT	Tue, Aug 5, 2008	56.62	57.40	56.59	57.28
1138	AMEX	ITOT	Mon, Aug 4, 2008	56.18	56.51	56.00	56.06
1137	AMEX	ITOT	Fri, Aug 1, 2008	57.00	57.03	56.38	56.70
1136	AMEX	ITOT	Thu, Jul 31, 2008	57.19	57.65	56.91	56.91
1135	AMEX	ITOT	Wed, Jul 30, 2008	57.20	57.63	56.78	57.61
1134	AMEX	ITOT	Tue, Jul 29, 2008	55.71	56.72	55.69	56.72
1133	AMEX	ITOT	Mon, Jul 28, 2008	56.51	56.55	55.45	55.45
1132	AMEX	ITOT	Fri, Jul 25, 2008	56.62	56.62	56.27	56.44
1131	AMEX	ITOT	Thu, Jul 24, 2008	57.45	57.52	56.19	56.30
1130	AMEX	ITOT	Wed, Jul 23, 2008	114.86	116.03	114.72	115.21
1129	AMEX	ITOT	Tue, Jul 22, 2008	112.26	114.59	112.26	114.59
1128	AMEX	ITOT	Mon, Jul 21, 2008	113.71	113.71	112.71	113.06
1127	AMEX	ITOT	Fri, Jul 18, 2008	113.45	113.45	112.36	113.05
1126	AMEX	ITOT	Thu, Jul 17, 2008	112.12	113.21	111.40	113.00
1125	AMEX	ITOT	Wed, Jul 16, 2008	108.82	111.46	108.82	111.46
1124	AMEX	ITOT	Tue, Jul 15, 2008	108.94	110.60	107.64	108.99
1123	AMEX	ITOT	Mon, Jul 14, 2008	112.52	112.52	109.90	110.06
1122	AMEX	ITOT	Fri, Jul 11, 2008	111.27	112.61	109.84	110.96
1121	AMEX	ITOT	Thu, Jul 10, 2008	111.75	112.65	110.82	112.13
1120	AMEX	ITOT	Wed, Jul 9, 2008	114.34	114.38	111.58	111.58
1119	AMEX	ITOT	Tue, Jul 8, 2008	111.74	114.00	111.12	113.99
1118	AMEX	ITOT	Mon, Jul 7, 2008	113.34	113.75	110.94	111.94
1117	AMEX	ITOT	Thu, Jul 3, 2008	113.54	113.70	112.38	112.88
1116	AMEX	ITOT	Wed, Jul 2, 2008	115.43	115.70	112.97	113.05
1115	AMEX	ITOT	Tue, Jul 1, 2008	113.68	115.20	113.03	114.97
1114	AMEX	ITOT	Mon, Jun 30, 2008	114.98	115.69	114.63	114.71
1113	AMEX	ITOT	Fri, Jun 27, 2008	115.13	115.63	114.16	114.96
1112	AMEX	ITOT	Thu, Jun 26, 2008	117.05	117.11	115.37	115.37
1111	AMEX	ITOT	Wed, Jun 25, 2008	118.70	119.54	118.34	118.34
1110	AMEX	ITOT	Tue, Jun 24, 2008	117.25	118.85	117.08	117.80
1109	AMEX	ITOT	Mon, Jun 23, 2008	119.55	119.55	118.65	118.84
1108	AMEX	ITOT	Fri, Jun 20, 2008	119.77	119.90	118.63	118.82
1107	AMEX	ITOT	Thu, Jun 19, 2008	120.46	121.43	119.98	121.00
1106	AMEX	ITOT	Wed, Jun 18, 2008	120.84	121.21	120.11	120.56
1105	AMEX	ITOT	Tue, Jun 17, 2008	122.59	122.75	121.77	121.81
1104	AMEX	ITOT	Mon, Jun 16, 2008	121.72	122.73	121.72	122.41
1103	AMEX	ITOT	Fri, Jun 13, 2008	121.08	122.03	120.84	122.00
1102	AMEX	ITOT	Thu, Jun 12, 2008	120.57	121.58	119.82	120.51
1101	AMEX	ITOT	Wed, Jun 11, 2008	121.91	121.99	120.21	120.24
1100	AMEX	ITOT	Tue, Jun 10, 2008	121.52	122.77	121.52	122.23
1099	AMEX	ITOT	Mon, Jun 9, 2008	122.45	123.12	121.68	122.46
1098	AMEX	ITOT	Fri, Jun 6, 2008	125.26	125.26	122.44	122.44
1097	AMEX	ITOT	Thu, Jun 5, 2008	124.36	126.19	124.36	126.18
1096	AMEX	ITOT	Wed, Jun 4, 2008	123.35	124.75	123.35	123.82
1095	AMEX	ITOT	Tue, Jun 3, 2008	124.70	125.10	123.01	123.92
1094	AMEX	ITOT	Mon, Jun 2, 2008	124.79	124.81	123.66	124.48
1093	AMEX	ITOT	Fri, May 30, 2008	125.64	125.95	125.42	125.50
1092	AMEX	ITOT	Thu, May 29, 2008	125.57	126.12	125.37	125.40
1091	AMEX	ITOT	Wed, May 28, 2008	124.55	124.68	123.68	124.66
1090	AMEX	ITOT	Tue, May 27, 2008	123.45	124.24	123.32	124.21
1089	AMEX	ITOT	Fri, May 23, 2008	124.21	124.28	123.09	123.37
1088	AMEX	ITOT	Thu, May 22, 2008	124.76	125.34	124.61	124.88
1087	AMEX	ITOT	Wed, May 21, 2008	126.76	126.82	124.44	124.48
1086	AMEX	ITOT	Tue, May 20, 2008	126.80	126.98	126.13	126.54
1085	AMEX	ITOT	Mon, May 19, 2008	128.18	128.87	127.22	127.50
1084	AMEX	ITOT	Fri, May 16, 2008	127.50	127.59	126.62	127.47
1083	AMEX	ITOT	Thu, May 15, 2008	125.87	127.22	125.87	127.18
1082	AMEX	ITOT	Wed, May 14, 2008	126.68	126.96	125.91	125.91
1081	AMEX	ITOT	Tue, May 13, 2008	125.25	125.66	125.17	125.57
1080	AMEX	ITOT	Mon, May 12, 2008	124.31	125.44	123.86	125.31
1079	AMEX	ITOT	Fri, May 9, 2008	123.83	124.37	123.83	124.06
1078	AMEX	ITOT	Thu, May 8, 2008	124.74	124.81	124.18	124.76
1077	AMEX	ITOT	Wed, May 7, 2008	126.22	126.22	124.03	124.03
1076	AMEX	ITOT	Tue, May 6, 2008	126.15	126.15	126.15	126.15
1075	AMEX	ITOT	Mon, May 5, 2008	125.57	126.20	125.34	125.58
1074	AMEX	ITOT	Fri, May 2, 2008	127.03	127.03	125.47	125.98
1073	AMEX	ITOT	Thu, May 1, 2008	123.64	125.77	123.64	125.77
1072	AMEX	ITOT	Wed, Apr 30, 2008	124.41	125.19	123.40	123.40
1071	AMEX	ITOT	Tue, Apr 29, 2008	124.00	124.46	123.71	124.00
1070	AMEX	ITOT	Mon, Apr 28, 2008	124.89	125.02	124.43	124.60
1069	AMEX	ITOT	Fri, Apr 25, 2008	123.91	124.62	123.16	124.49
1068	AMEX	ITOT	Thu, Apr 24, 2008	122.68	124.33	122.02	123.84
1067	AMEX	ITOT	Wed, Apr 23, 2008	122.83	123.46	122.43	122.75
1066	AMEX	ITOT	Tue, Apr 22, 2008	123.08	123.08	122.30	122.66
1065	AMEX	ITOT	Mon, Apr 21, 2008	123.60	123.72	123.15	123.67
1064	AMEX	ITOT	Fri, Apr 18, 2008	123.95	124.24	123.38	123.96
1063	AMEX	ITOT	Thu, Apr 17, 2008	121.40	121.96	121.02	121.69
1062	AMEX	ITOT	Wed, Apr 16, 2008	120.78	121.69	120.69	121.65
1061	AMEX	ITOT	Tue, Apr 15, 2008	119.18	119.24	118.10	119.00
1060	AMEX	ITOT	Mon, Apr 14, 2008	118.32	119.10	118.32	118.37
1059	AMEX	ITOT	Fri, Apr 11, 2008	119.95	120.13	118.60	118.88
1058	AMEX	ITOT	Thu, Apr 10, 2008	120.37	121.75	120.36	121.24
1057	AMEX	ITOT	Wed, Apr 9, 2008	121.24	121.24	120.25	120.62
1056	AMEX	ITOT	Tue, Apr 8, 2008	121.30	122.03	121.30	121.80
1055	AMEX	ITOT	Mon, Apr 7, 2008	122.99	123.30	122.18	122.18
1054	AMEX	ITOT	Fri, Apr 4, 2008	122.12	122.81	121.68	121.98
1053	AMEX	ITOT	Thu, Apr 3, 2008	121.17	122.15	121.17	121.91
1052	AMEX	ITOT	Wed, Apr 2, 2008	121.88	122.40	121.45	121.76
1051	AMEX	ITOT	Tue, Apr 1, 2008	119.34	121.87	119.34	121.85
1050	AMEX	ITOT	Mon, Mar 31, 2008	116.82	118.10	116.81	117.58
1049	AMEX	ITOT	Fri, Mar 28, 2008	118.41	118.41	116.82	116.95
1048	AMEX	ITOT	Thu, Mar 27, 2008	119.60	119.60	118.12	118.12
1047	AMEX	ITOT	Wed, Mar 26, 2008	119.53	119.76	118.86	118.86
1046	AMEX	ITOT	Tue, Mar 25, 2008	119.88	120.72	119.35	120.22
1045	AMEX	ITOT	Mon, Mar 24, 2008	118.93	121.17	118.93	120.48
1044	AMEX	ITOT	Thu, Mar 20, 2008	116.15	118.58	115.75	118.58
1043	AMEX	ITOT	Wed, Mar 19, 2008	119.45	119.45	115.94	115.94
1042	AMEX	ITOT	Tue, Mar 18, 2008	116.26	118.55	115.93	118.55
1041	AMEX	ITOT	Mon, Mar 17, 2008	112.14	114.81	112.14	114.15
1040	AMEX	ITOT	Fri, Mar 14, 2008	118.26	118.26	113.85	115.32
1039	AMEX	ITOT	Thu, Mar 13, 2008	115.15	117.88	114.37	117.26
1038	AMEX	ITOT	Wed, Mar 12, 2008	117.88	118.78	116.66	116.74
1037	AMEX	ITOT	Tue, Mar 11, 2008	116.64	117.62	114.84	117.62
1036	AMEX	ITOT	Mon, Mar 10, 2008	115.19	115.37	113.59	113.64
1035	AMEX	ITOT	Fri, Mar 7, 2008	115.41	117.21	114.54	115.40
1034	AMEX	ITOT	Thu, Mar 6, 2008	118.45	118.45	116.19	116.19
1033	AMEX	ITOT	Wed, Mar 5, 2008	118.84	119.86	117.85	119.11
1032	AMEX	ITOT	Tue, Mar 4, 2008	117.64	118.74	116.77	118.51
1031	AMEX	ITOT	Mon, Mar 3, 2008	118.39	119.15	117.77	118.86
1030	AMEX	ITOT	Fri, Feb 29, 2008	120.95	120.95	118.31	118.69
1029	AMEX	ITOT	Thu, Feb 28, 2008	122.36	122.83	121.67	122.09
1028	AMEX	ITOT	Wed, Feb 27, 2008	123.28	124.00	122.70	123.14
1027	AMEX	ITOT	Tue, Feb 26, 2008	121.90	123.77	121.69	123.34
1026	AMEX	ITOT	Mon, Feb 25, 2008	120.77	122.45	120.10	122.45
1025	AMEX	ITOT	Fri, Feb 22, 2008	120.26	120.64	118.55	120.61
1024	AMEX	ITOT	Thu, Feb 21, 2008	121.77	121.77	119.51	119.58
1023	AMEX	ITOT	Wed, Feb 20, 2008	119.58	121.50	119.45	121.06
1022	AMEX	ITOT	Tue, Feb 19, 2008	121.77	121.77	119.97	120.23
1021	AMEX	ITOT	Fri, Feb 15, 2008	120.01	120.26	119.20	120.26
1020	AMEX	ITOT	Thu, Feb 14, 2008	122.20	122.20	120.17	120.24
1019	AMEX	ITOT	Wed, Feb 13, 2008	121.37	121.94	120.71	121.76
1018	AMEX	ITOT	Tue, Feb 12, 2008	120.05	121.37	119.45	120.23
1017	AMEX	ITOT	Mon, Feb 11, 2008	118.61	119.55	117.77	119.45
1016	AMEX	ITOT	Fri, Feb 8, 2008	119.22	119.40	117.80	118.60
1015	AMEX	ITOT	Thu, Feb 7, 2008	118.60	119.52	117.81	119.18
1014	AMEX	ITOT	Wed, Feb 6, 2008	119.53	120.26	117.96	117.96
1013	AMEX	ITOT	Tue, Feb 5, 2008	120.96	121.35	119.19	119.19
1012	AMEX	ITOT	Mon, Feb 4, 2008	123.87	123.87	122.81	122.81
1011	AMEX	ITOT	Fri, Feb 1, 2008	122.78	124.17	122.51	124.05
1010	AMEX	ITOT	Thu, Jan 31, 2008	118.74	123.14	118.71	122.32
1009	AMEX	ITOT	Wed, Jan 30, 2008	120.78	123.04	120.16	120.26
1008	AMEX	ITOT	Tue, Jan 29, 2008	120.92	121.25	119.97	121.10
1007	AMEX	ITOT	Mon, Jan 28, 2008	118.49	120.13	118.45	120.13
1006	AMEX	ITOT	Fri, Jan 25, 2008	121.20	121.22	118.03	118.13
1005	AMEX	ITOT	Thu, Jan 24, 2008	119.38	120.04	118.52	120.04
1004	AMEX	ITOT	Wed, Jan 23, 2008	113.39	118.81	113.28	118.68
1003	AMEX	ITOT	Tue, Jan 22, 2008	112.14	116.44	112.04	116.30
1002	AMEX	ITOT	Fri, Jan 18, 2008	118.91	119.45	116.30	117.49
1001	AMEX	ITOT	Thu, Jan 17, 2008	121.50	121.50	118.02	118.02
1000	AMEX	ITOT	Wed, Jan 16, 2008	121.61	123.24	120.85	121.63
999	AMEX	ITOT	Tue, Jan 15, 2008	123.92	124.03	122.33	122.94
998	AMEX	ITOT	Mon, Jan 14, 2008	124.94	125.46	124.49	125.24
997	AMEX	ITOT	Fri, Jan 11, 2008	124.23	125.23	123.60	124.13
996	AMEX	ITOT	Thu, Jan 10, 2008	123.65	125.84	123.65	125.84
995	AMEX	ITOT	Wed, Jan 9, 2008	123.38	124.58	122.20	124.58
994	AMEX	ITOT	Tue, Jan 8, 2008	126.57	126.68	123.06	123.06
993	AMEX	ITOT	Mon, Jan 7, 2008	125.76	126.23	124.41	125.59
992	AMEX	ITOT	Fri, Jan 4, 2008	127.04	127.06	125.12	125.12
991	AMEX	ITOT	Thu, Jan 3, 2008	128.93	129.36	128.22	128.38
990	AMEX	ITOT	Wed, Jan 2, 2008	130.44	130.58	128.08	128.41
989	AMEX	ITOT	Mon, Dec 31, 2007	130.61	130.90	130.07	130.14
988	AMEX	ITOT	Fri, Dec 28, 2007	132.18	132.18	130.69	131.12
987	AMEX	ITOT	Thu, Dec 27, 2007	132.44	132.54	130.92	130.92
986	AMEX	ITOT	Wed, Dec 26, 2007	132.79	133.60	132.79	133.43
985	AMEX	ITOT	Mon, Dec 24, 2007	132.66	133.55	132.66	133.53
984	AMEX	ITOT	Fri, Dec 21, 2007	132.00	132.44	131.61	132.37
983	AMEX	ITOT	Thu, Dec 20, 2007	130.23	130.23	128.92	130.09
982	AMEX	ITOT	Wed, Dec 19, 2007	129.96	130.28	128.78	129.31
981	AMEX	ITOT	Tue, Dec 18, 2007	129.00	129.94	127.96	129.68
980	AMEX	ITOT	Mon, Dec 17, 2007	130.10	130.22	129.16	129.16
979	AMEX	ITOT	Fri, Dec 14, 2007	131.34	131.34	130.78	130.78
978	AMEX	ITOT	Thu, Dec 13, 2007	132.19	132.50	130.94	132.28
977	AMEX	ITOT	Wed, Dec 12, 2007	134.03	134.03	131.44	132.48
976	AMEX	ITOT	Tue, Dec 11, 2007	135.37	135.75	131.54	131.61
975	AMEX	ITOT	Mon, Dec 10, 2007	134.55	135.08	134.55	135.07
974	AMEX	ITOT	Fri, Dec 7, 2007	134.38	134.58	134.02	134.02
973	AMEX	ITOT	Thu, Dec 6, 2007	131.76	134.32	131.76	134.19
972	AMEX	ITOT	Wed, Dec 5, 2007	131.75	132.27	131.45	132.13
971	AMEX	ITOT	Tue, Dec 4, 2007	130.67	130.68	130.00	130.27
970	AMEX	ITOT	Mon, Dec 3, 2007	131.31	131.63	130.95	131.18
969	AMEX	ITOT	Fri, Nov 30, 2007	132.28	132.29	130.97	131.52
968	AMEX	ITOT	Thu, Nov 29, 2007	130.25	131.15	129.98	130.80
967	AMEX	ITOT	Wed, Nov 28, 2007	127.71	131.00	127.34	130.78
966	AMEX	ITOT	Tue, Nov 27, 2007	126.46	127.12	125.37	127.08
965	AMEX	ITOT	Mon, Nov 26, 2007	128.76	128.76	125.52	125.52
964	AMEX	ITOT	Fri, Nov 23, 2007	127.00	128.26	126.94	128.10
963	AMEX	ITOT	Wed, Nov 21, 2007	126.72	127.81	126.01	126.01
962	AMEX	ITOT	Tue, Nov 20, 2007	128.10	129.13	126.20	128.25
961	AMEX	ITOT	Mon, Nov 19, 2007	128.94	129.04	127.35	127.56
960	AMEX	ITOT	Fri, Nov 16, 2007	130.91	130.91	128.62	129.76
959	AMEX	ITOT	Thu, Nov 15, 2007	130.56	131.09	128.66	129.31
958	AMEX	ITOT	Wed, Nov 14, 2007	131.82	132.66	130.67	130.82
957	AMEX	ITOT	Tue, Nov 13, 2007	128.64	131.75	128.64	131.75
956	AMEX	ITOT	Mon, Nov 12, 2007	130.53	130.53	128.14	128.14
955	AMEX	ITOT	Fri, Nov 9, 2007	129.49	131.10	129.05	129.61
954	AMEX	ITOT	Thu, Nov 8, 2007	131.75	131.87	129.15	131.21
953	AMEX	ITOT	Wed, Nov 7, 2007	133.94	134.21	131.41	131.80
952	AMEX	ITOT	Tue, Nov 6, 2007	133.91	134.99	133.28	134.74
951	AMEX	ITOT	Mon, Nov 5, 2007	133.71	134.25	132.45	133.52
950	AMEX	ITOT	Fri, Nov 2, 2007	134.69	134.69	132.88	134.21
949	AMEX	ITOT	Thu, Nov 1, 2007	136.47	136.47	134.00	134.11
948	AMEX	ITOT	Wed, Oct 31, 2007	136.71	138.12	135.93	137.65
947	AMEX	ITOT	Tue, Oct 30, 2007	136.53	136.63	136.01	136.05
946	AMEX	ITOT	Mon, Oct 29, 2007	136.51	136.97	136.51	136.89
945	AMEX	ITOT	Fri, Oct 26, 2007	135.94	136.26	135.12	136.05
944	AMEX	ITOT	Thu, Oct 25, 2007	134.41	135.10	133.56	134.40
943	AMEX	ITOT	Wed, Oct 24, 2007	134.60	134.97	132.49	134.75
942	AMEX	ITOT	Tue, Oct 23, 2007	134.78	135.05	133.80	135.05
941	AMEX	ITOT	Mon, Oct 22, 2007	132.90	134.16	132.63	133.97
940	AMEX	ITOT	Fri, Oct 19, 2007	136.09	136.09	133.17	133.17
939	AMEX	ITOT	Thu, Oct 18, 2007	136.60	137.07	136.44	136.90
938	AMEX	ITOT	Wed, Oct 17, 2007	138.00	138.00	135.74	136.90
937	AMEX	ITOT	Tue, Oct 16, 2007	137.50	137.50	136.68	136.75
936	AMEX	ITOT	Mon, Oct 15, 2007	139.20	139.66	137.50	137.75
935	AMEX	ITOT	Fri, Oct 12, 2007	138.53	139.03	138.48	138.94
934	AMEX	ITOT	Thu, Oct 11, 2007	139.90	140.18	137.72	138.27
933	AMEX	ITOT	Wed, Oct 10, 2007	138.90	139.09	138.45	138.88
932	AMEX	ITOT	Tue, Oct 9, 2007	138.52	139.11	138.05	139.10
931	AMEX	ITOT	Mon, Oct 8, 2007	138.40	138.40	137.96	138.17
930	AMEX	ITOT	Fri, Oct 5, 2007	137.99	138.90	137.99	138.90
929	AMEX	ITOT	Thu, Oct 4, 2007	137.03	137.14	136.94	137.05
928	AMEX	ITOT	Wed, Oct 3, 2007	136.70	137.33	136.68	136.68
927	AMEX	ITOT	Tue, Oct 2, 2007	137.60	137.60	136.94	137.37
926	AMEX	ITOT	Mon, Oct 1, 2007	136.26	137.47	136.26	137.30
925	AMEX	ITOT	Fri, Sep 28, 2007	136.10	136.10	135.17	135.56
924	AMEX	ITOT	Thu, Sep 27, 2007	135.79	135.99	135.55	135.92
923	AMEX	ITOT	Wed, Sep 26, 2007	135.00	135.61	134.86	135.08
922	AMEX	ITOT	Tue, Sep 25, 2007	134.33	135.11	134.33	135.01
921	AMEX	ITOT	Mon, Sep 24, 2007	135.95	136.29	135.16	135.16
920	AMEX	ITOT	Fri, Sep 21, 2007	136.18	136.30	135.96	135.97
919	AMEX	ITOT	Thu, Sep 20, 2007	136.10	136.17	135.42	135.53
918	AMEX	ITOT	Wed, Sep 19, 2007	136.25	137.19	135.84	136.23
917	AMEX	ITOT	Tue, Sep 18, 2007	132.38	135.40	132.01	135.26
916	AMEX	ITOT	Mon, Sep 17, 2007	131.55	131.88	131.55	131.88
915	AMEX	ITOT	Fri, Sep 14, 2007	131.92	132.40	131.92	132.40
914	AMEX	ITOT	Wed, Sep 12, 2007	131.09	131.62	131.09	131.19
913	AMEX	ITOT	Tue, Sep 11, 2007	130.37	131.23	130.37	130.99
912	AMEX	ITOT	Mon, Sep 10, 2007	129.74	130.06	128.88	130.06
911	AMEX	ITOT	Fri, Sep 7, 2007	130.00	130.41	129.36	130.00
910	AMEX	ITOT	Thu, Sep 6, 2007	131.59	132.00	131.25	131.91
909	AMEX	ITOT	Wed, Sep 5, 2007	131.90	131.90	131.01	131.66
908	AMEX	ITOT	Tue, Sep 4, 2007	131.50	133.18	131.43	132.96
907	AMEX	ITOT	Fri, Aug 31, 2007	131.43	132.12	130.82	131.42
906	AMEX	ITOT	Thu, Aug 30, 2007	129.78	130.46	129.78	129.91
905	AMEX	ITOT	Wed, Aug 29, 2007	128.48	130.51	128.46	130.51
904	AMEX	ITOT	Tue, Aug 28, 2007	129.72	129.73	127.67	127.67
903	AMEX	ITOT	Mon, Aug 27, 2007	131.35	131.35	130.88	130.88
902	AMEX	ITOT	Fri, Aug 24, 2007	130.32	131.91	130.32	131.77
901	AMEX	ITOT	Thu, Aug 23, 2007	131.20	131.20	129.65	130.26
900	AMEX	ITOT	Wed, Aug 22, 2007	130.05	130.57	129.46	130.41
899	AMEX	ITOT	Tue, Aug 21, 2007	129.04	129.52	128.64	129.14
898	AMEX	ITOT	Mon, Aug 20, 2007	128.88	129.26	127.60	128.89
897	AMEX	ITOT	Fri, Aug 17, 2007	129.58	129.68	127.11	128.61
896	AMEX	ITOT	Thu, Aug 16, 2007	124.36	126.56	122.13	126.56
895	AMEX	ITOT	Wed, Aug 15, 2007	126.87	128.36	125.20	125.23
894	AMEX	ITOT	Tue, Aug 14, 2007	129.70	129.70	127.21	127.25
893	AMEX	ITOT	Mon, Aug 13, 2007	130.55	130.60	129.41	129.45
892	AMEX	ITOT	Fri, Aug 10, 2007	127.98	130.13	127.50	129.54
891	AMEX	ITOT	Thu, Aug 9, 2007	131.00	132.26	129.75	129.99
890	AMEX	ITOT	Wed, Aug 8, 2007	132.34	133.56	131.64	133.18
889	AMEX	ITOT	Tue, Aug 7, 2007	129.60	132.10	129.57	131.28
888	AMEX	ITOT	Mon, Aug 6, 2007	128.40	130.37	127.05	129.80
887	AMEX	ITOT	Fri, Aug 3, 2007	130.37	130.55	127.52	127.94
886	AMEX	ITOT	Thu, Aug 2, 2007	131.08	131.40	130.19	131.09
885	AMEX	ITOT	Wed, Aug 1, 2007	129.81	130.57	128.15	130.57
884	AMEX	ITOT	Tue, Jul 31, 2007	132.10	132.45	129.41	129.41
883	AMEX	ITOT	Mon, Jul 30, 2007	129.84	131.18	129.33	131.18
882	AMEX	ITOT	Fri, Jul 27, 2007	131.68	132.36	129.43	129.43
881	AMEX	ITOT	Thu, Jul 26, 2007	133.50	133.80	130.50	131.88
880	AMEX	ITOT	Wed, Jul 25, 2007	135.55	135.63	133.86	134.92
879	AMEX	ITOT	Tue, Jul 24, 2007	136.35	136.59	134.50	134.83
878	AMEX	ITOT	Mon, Jul 23, 2007	137.30	137.78	137.30	137.52
877	AMEX	ITOT	Fri, Jul 20, 2007	138.35	138.35	136.46	136.62
876	AMEX	ITOT	Thu, Jul 19, 2007	138.26	138.56	138.25	138.56
875	AMEX	ITOT	Wed, Jul 18, 2007	137.44	137.88	136.88	137.88
874	AMEX	ITOT	Tue, Jul 17, 2007	138.15	138.60	138.06	138.21
873	AMEX	ITOT	Mon, Jul 16, 2007	138.37	138.67	137.89	138.18
872	AMEX	ITOT	Fri, Jul 13, 2007	137.91	138.59	137.91	138.35
871	AMEX	ITOT	Thu, Jul 12, 2007	136.25	137.95	136.25	137.85
870	AMEX	ITOT	Wed, Jul 11, 2007	134.80	135.52	134.80	135.52
869	AMEX	ITOT	Tue, Jul 10, 2007	135.67	135.89	134.62	134.62
868	AMEX	ITOT	Mon, Jul 9, 2007	136.70	136.80	136.38	136.58
867	AMEX	ITOT	Fri, Jul 6, 2007	136.00	136.58	136.00	136.58
866	AMEX	ITOT	Thu, Jul 5, 2007	135.90	136.03	135.63	135.88
865	AMEX	ITOT	Tue, Jul 3, 2007	135.79	136.00	135.79	135.95
864	AMEX	ITOT	Mon, Jul 2, 2007	135.00	135.57	134.80	135.57
863	AMEX	ITOT	Fri, Jun 29, 2007	134.77	135.10	133.13	133.93
862	AMEX	ITOT	Thu, Jun 28, 2007	134.74	135.37	134.71	134.71
861	AMEX	ITOT	Wed, Jun 27, 2007	132.95	134.72	132.86	134.67
860	AMEX	ITOT	Tue, Jun 26, 2007	134.45	134.50	133.36	133.36
859	AMEX	ITOT	Mon, Jun 25, 2007	134.50	135.24	133.45	133.96
858	AMEX	ITOT	Fri, Jun 22, 2007	135.64	135.64	134.32	134.69
857	AMEX	ITOT	Thu, Jun 21, 2007	135.10	136.06	134.74	136.06
856	AMEX	ITOT	Wed, Jun 20, 2007	137.35	137.35	135.29	135.29
855	AMEX	ITOT	Tue, Jun 19, 2007	136.68	137.09	136.68	137.09
854	AMEX	ITOT	Mon, Jun 18, 2007	137.30	137.30	136.84	136.94
853	AMEX	ITOT	Fri, Jun 15, 2007	137.18	137.34	137.08	137.08
852	AMEX	ITOT	Thu, Jun 14, 2007	135.45	136.21	135.45	136.19
851	AMEX	ITOT	Wed, Jun 13, 2007	134.07	135.16	134.07	135.16
850	AMEX	ITOT	Tue, Jun 12, 2007	134.45	134.90	133.43	133.43
849	AMEX	ITOT	Mon, Jun 11, 2007	134.50	135.25	134.50	134.86
848	AMEX	ITOT	Fri, Jun 8, 2007	133.22	134.63	133.08	134.63
847	AMEX	ITOT	Thu, Jun 7, 2007	135.30	135.30	133.09	133.09
846	AMEX	ITOT	Wed, Jun 6, 2007	136.34	136.34	135.43	135.53
845	AMEX	ITOT	Tue, Jun 5, 2007	137.18	137.18	136.60	136.87
844	AMEX	ITOT	Mon, Jun 4, 2007	137.01	137.60	137.01	137.56
843	AMEX	ITOT	Fri, Jun 1, 2007	137.11	137.56	137.05	137.26
842	AMEX	ITOT	Thu, May 31, 2007	137.07	137.07	136.60	136.89
841	AMEX	ITOT	Wed, May 30, 2007	135.29	136.76	135.29	136.64
840	AMEX	ITOT	Tue, May 29, 2007	135.47	135.84	135.15	135.66
839	AMEX	ITOT	Fri, May 25, 2007	134.89	135.34	134.86	135.20
838	AMEX	ITOT	Thu, May 24, 2007	136.30	136.45	134.41	134.53
837	AMEX	ITOT	Wed, May 23, 2007	136.54	136.79	135.92	135.92
836	AMEX	ITOT	Tue, May 22, 2007	136.13	136.31	135.96	135.96
835	AMEX	ITOT	Mon, May 21, 2007	135.99	136.40	135.96	135.98
834	AMEX	ITOT	Fri, May 18, 2007	135.17	135.78	135.11	135.78
833	AMEX	ITOT	Thu, May 17, 2007	134.65	134.97	134.65	134.86
832	AMEX	ITOT	Wed, May 16, 2007	134.30	134.86	134.23	134.86
831	AMEX	ITOT	Tue, May 15, 2007	134.20	134.99	133.89	133.93
830	AMEX	ITOT	Mon, May 14, 2007	134.73	134.84	133.95	134.07
829	AMEX	ITOT	Fri, May 11, 2007	133.67	134.41	133.50	134.41
828	AMEX	ITOT	Thu, May 10, 2007	134.25	134.50	133.11	133.25
827	AMEX	ITOT	Wed, May 9, 2007	134.10	135.01	134.10	134.91
826	AMEX	ITOT	Tue, May 8, 2007	134.11	134.40	133.68	134.31
825	AMEX	ITOT	Mon, May 7, 2007	134.56	134.65	134.44	134.54
824	AMEX	ITOT	Fri, May 4, 2007	134.35	134.57	134.11	134.39
823	AMEX	ITOT	Thu, May 3, 2007	133.56	134.00	133.55	133.99
822	AMEX	ITOT	Wed, May 2, 2007	132.82	133.46	132.82	133.45
821	AMEX	ITOT	Tue, May 1, 2007	132.10	132.36	131.64	132.36
820	AMEX	ITOT	Mon, Apr 30, 2007	133.15	133.30	132.04	132.04
819	AMEX	ITOT	Fri, Apr 27, 2007	132.96	133.18	132.96	133.15
818	AMEX	ITOT	Thu, Apr 26, 2007	133.18	133.59	133.18	133.43
817	AMEX	ITOT	Wed, Apr 25, 2007	132.74	133.36	132.21	133.25
816	AMEX	ITOT	Tue, Apr 24, 2007	132.09	132.15	131.63	132.09
815	AMEX	ITOT	Mon, Apr 23, 2007	132.20	132.41	132.08	132.08
814	AMEX	ITOT	Fri, Apr 20, 2007	132.10	132.12	131.77	132.12
813	AMEX	ITOT	Thu, Apr 19, 2007	131.08	131.09	130.91	131.04
812	AMEX	ITOT	Wed, Apr 18, 2007	130.90	131.66	130.90	131.54
811	AMEX	ITOT	Tue, Apr 17, 2007	131.03	131.35	131.00	131.09
810	AMEX	ITOT	Mon, Apr 16, 2007	130.35	130.90	130.34	130.90
809	AMEX	ITOT	Fri, Apr 13, 2007	129.40	129.59	128.85	129.53
808	AMEX	ITOT	Thu, Apr 12, 2007	128.07	129.18	127.90	129.18
807	AMEX	ITOT	Wed, Apr 11, 2007	129.08	129.08	128.37	128.37
806	AMEX	ITOT	Tue, Apr 10, 2007	128.95	129.21	128.91	129.15
805	AMEX	ITOT	Mon, Apr 9, 2007	128.92	128.92	128.74	128.89
804	AMEX	ITOT	Thu, Apr 5, 2007	128.38	128.79	128.38	128.79
803	AMEX	ITOT	Wed, Apr 4, 2007	128.26	128.34	128.16	128.31
802	AMEX	ITOT	Tue, Apr 3, 2007	127.63	128.29	127.63	128.29
801	AMEX	ITOT	Mon, Apr 2, 2007	126.65	127.19	126.48	127.02
800	AMEX	ITOT	Fri, Mar 30, 2007	126.93	126.97	125.73	126.71
799	AMEX	ITOT	Thu, Mar 29, 2007	127.10	127.10	126.12	126.78
798	AMEX	ITOT	Wed, Mar 28, 2007	126.88	126.98	126.35	126.46
797	AMEX	ITOT	Tue, Mar 27, 2007	127.43	127.57	127.13	127.45
796	AMEX	ITOT	Mon, Mar 26, 2007	128.10	128.25	127.04	127.92
795	AMEX	ITOT	Fri, Mar 23, 2007	128.33	128.74	128.26	128.53
794	AMEX	ITOT	Thu, Mar 22, 2007	128.25	128.45	128.04	128.25
793	AMEX	ITOT	Wed, Mar 21, 2007	126.39	128.34	126.12	128.34
792	AMEX	ITOT	Tue, Mar 20, 2007	125.45	126.21	125.45	126.13
791	AMEX	ITOT	Mon, Mar 19, 2007	125.00	125.56	124.87	125.40
790	AMEX	ITOT	Fri, Mar 16, 2007	124.54	124.83	123.90	124.09
789	AMEX	ITOT	Thu, Mar 15, 2007	124.14	124.77	124.14	124.33
788	AMEX	ITOT	Wed, Mar 14, 2007	123.78	124.10	121.93	124.00
787	AMEX	ITOT	Tue, Mar 13, 2007	125.00	125.28	123.19	123.19
786	AMEX	ITOT	Mon, Mar 12, 2007	125.32	125.72	125.10	125.67
785	AMEX	ITOT	Fri, Mar 9, 2007	126.03	126.03	124.96	125.32
784	AMEX	ITOT	Thu, Mar 8, 2007	125.30	125.78	124.89	125.34
783	AMEX	ITOT	Wed, Mar 7, 2007	124.64	125.11	124.30	124.50
782	AMEX	ITOT	Tue, Mar 6, 2007	123.89	124.77	123.44	124.61
781	AMEX	ITOT	Mon, Mar 5, 2007	122.90	124.12	122.26	122.65
780	AMEX	ITOT	Fri, Mar 2, 2007	125.20	125.31	123.60	123.60
779	AMEX	ITOT	Thu, Mar 1, 2007	124.05	125.94	123.52	125.48
778	AMEX	ITOT	Wed, Feb 28, 2007	125.87	126.40	125.01	125.96
777	AMEX	ITOT	Tue, Feb 27, 2007	128.10	128.35	124.45	125.10
776	AMEX	ITOT	Mon, Feb 26, 2007	130.18	130.18	129.27	129.55
775	AMEX	ITOT	Fri, Feb 23, 2007	130.13	130.18	129.60	129.77
774	AMEX	ITOT	Thu, Feb 22, 2007	130.60	130.60	129.78	130.01
773	AMEX	ITOT	Wed, Feb 21, 2007	129.95	130.11	129.95	130.11
772	AMEX	ITOT	Tue, Feb 20, 2007	129.48	130.30	129.48	130.30
771	AMEX	ITOT	Fri, Feb 16, 2007	129.77	129.91	129.68	129.91
770	AMEX	ITOT	Thu, Feb 15, 2007	129.81	130.07	129.62	130.07
769	AMEX	ITOT	Wed, Feb 14, 2007	129.20	129.99	129.17	129.86
768	AMEX	ITOT	Tue, Feb 13, 2007	128.38	128.92	128.34	128.75
767	AMEX	ITOT	Mon, Feb 12, 2007	128.44	128.44	127.60	127.77
766	AMEX	ITOT	Fri, Feb 9, 2007	129.20	129.22	127.94	128.16
765	AMEX	ITOT	Thu, Feb 8, 2007	128.97	129.25	128.74	129.25
764	AMEX	ITOT	Wed, Feb 7, 2007	129.21	129.57	129.14	129.14
763	AMEX	ITOT	Tue, Feb 6, 2007	129.10	129.10	128.61	129.00
762	AMEX	ITOT	Mon, Feb 5, 2007	128.88	129.06	128.62	128.89
761	AMEX	ITOT	Fri, Feb 2, 2007	128.83	129.00	128.71	128.99
760	AMEX	ITOT	Thu, Feb 1, 2007	128.47	128.60	128.28	128.43
759	AMEX	ITOT	Wed, Jan 31, 2007	127.00	128.25	126.72	128.06
758	AMEX	ITOT	Tue, Jan 30, 2007	126.77	127.11	126.56	127.11
757	AMEX	ITOT	Mon, Jan 29, 2007	126.53	126.53	126.37	126.37
756	AMEX	ITOT	Fri, Jan 26, 2007	126.82	126.82	126.06	126.60
755	AMEX	ITOT	Thu, Jan 25, 2007	127.85	127.85	126.34	126.34
754	AMEX	ITOT	Wed, Jan 24, 2007	127.05	127.98	127.05	127.85
753	AMEX	ITOT	Tue, Jan 23, 2007	126.34	127.10	126.34	126.94
752	AMEX	ITOT	Mon, Jan 22, 2007	127.13	127.13	126.17	126.36
751	AMEX	ITOT	Fri, Jan 19, 2007	126.50	127.01	126.50	126.94
750	AMEX	ITOT	Thu, Jan 18, 2007	127.28	127.28	126.58	126.58
749	AMEX	ITOT	Wed, Jan 17, 2007	127.02	127.43	126.96	126.97
748	AMEX	ITOT	Tue, Jan 16, 2007	127.08	127.31	126.89	126.98
747	AMEX	ITOT	Fri, Jan 12, 2007	126.49	127.18	126.49	127.18
746	AMEX	ITOT	Thu, Jan 11, 2007	126.42	126.79	126.29	126.31
745	AMEX	ITOT	Wed, Jan 10, 2007	124.78	125.67	124.78	125.67
744	AMEX	ITOT	Tue, Jan 9, 2007	125.62	125.62	124.68	125.46
743	AMEX	ITOT	Mon, Jan 8, 2007	124.99	125.56	124.60	125.44
742	AMEX	ITOT	Fri, Jan 5, 2007	125.47	125.47	124.70	125.21
741	AMEX	ITOT	Thu, Jan 4, 2007	125.54	126.25	125.13	126.25
740	AMEX	ITOT	Wed, Jan 3, 2007	126.52	126.88	125.22	125.52
739	AMEX	ITOT	Fri, Dec 29, 2006	126.50	126.58	125.73	125.78
738	AMEX	ITOT	Thu, Dec 28, 2006	126.69	126.69	126.39	126.57
737	AMEX	ITOT	Wed, Dec 27, 2006	126.30	126.68	126.25	126.68
736	AMEX	ITOT	Tue, Dec 26, 2006	124.88	125.69	124.88	125.58
735	AMEX	ITOT	Fri, Dec 22, 2006	125.72	125.72	124.88	124.88
734	AMEX	ITOT	Thu, Dec 21, 2006	126.58	126.60	125.58	125.78
733	AMEX	ITOT	Wed, Dec 20, 2006	127.20	127.23	126.90	126.94
732	AMEX	ITOT	Tue, Dec 19, 2006	126.00	126.99	125.85	126.90
731	AMEX	ITOT	Mon, Dec 18, 2006	127.40	127.41	126.71	126.75
730	AMEX	ITOT	Fri, Dec 15, 2006	127.20	127.50	127.14	127.14
729	AMEX	ITOT	Thu, Dec 14, 2006	126.29	127.08	126.29	127.03
728	AMEX	ITOT	Wed, Dec 13, 2006	126.13	126.14	125.84	126.06
727	AMEX	ITOT	Tue, Dec 12, 2006	125.99	126.09	125.39	125.90
726	AMEX	ITOT	Mon, Dec 11, 2006	125.99	126.19	125.72	126.11
725	AMEX	ITOT	Fri, Dec 8, 2006	125.70	125.84	125.31	125.84
724	AMEX	ITOT	Thu, Dec 7, 2006	126.54	126.54	125.68	125.68
723	AMEX	ITOT	Wed, Dec 6, 2006	126.10	126.29	126.10	126.22
722	AMEX	ITOT	Tue, Dec 5, 2006	125.75	126.31	125.60	126.15
721	AMEX	ITOT	Mon, Dec 4, 2006	124.80	125.91	124.73	125.69
720	AMEX	ITOT	Fri, Dec 1, 2006	125.05	125.05	123.90	124.62
719	AMEX	ITOT	Thu, Nov 30, 2006	124.85	125.30	124.34	124.99
718	AMEX	ITOT	Wed, Nov 29, 2006	124.07	124.83	124.04	124.79
717	AMEX	ITOT	Tue, Nov 28, 2006	122.90	123.51	122.90	123.51
716	AMEX	ITOT	Mon, Nov 27, 2006	124.95	124.95	123.06	123.06
715	AMEX	ITOT	Fri, Nov 24, 2006	124.84	124.99	124.84	124.99
714	AMEX	ITOT	Wed, Nov 22, 2006	125.15	125.37	125.09	125.35
713	AMEX	ITOT	Tue, Nov 21, 2006	124.85	125.04	124.79	124.97
712	AMEX	ITOT	Mon, Nov 20, 2006	124.85	125.06	124.68	125.03
711	AMEX	ITOT	Fri, Nov 17, 2006	124.48	124.76	124.34	124.76
710	AMEX	ITOT	Thu, Nov 16, 2006	124.94	124.94	124.70	124.70
709	AMEX	ITOT	Wed, Nov 15, 2006	124.13	124.86	124.13	124.58
708	AMEX	ITOT	Tue, Nov 14, 2006	123.45	124.21	122.98	124.21
707	AMEX	ITOT	Mon, Nov 13, 2006	122.88	123.42	122.76	123.25
706	AMEX	ITOT	Fri, Nov 10, 2006	122.58	122.79	122.58	122.65
705	AMEX	ITOT	Thu, Nov 9, 2006	123.30	123.38	122.55	122.55
704	AMEX	ITOT	Wed, Nov 8, 2006	122.52	123.34	122.46	123.34
703	AMEX	ITOT	Tue, Nov 7, 2006	122.62	123.22	122.62	122.90
702	AMEX	ITOT	Mon, Nov 6, 2006	122.18	122.76	122.11	122.74
701	AMEX	ITOT	Fri, Nov 3, 2006	121.60	121.60	120.99	121.33
700	AMEX	ITOT	Thu, Nov 2, 2006	121.11	121.33	121.11	121.30
699	AMEX	ITOT	Wed, Nov 1, 2006	122.59	122.77	121.44	121.55
698	AMEX	ITOT	Tue, Oct 31, 2006	122.85	122.85	121.93	122.38
697	AMEX	ITOT	Mon, Oct 30, 2006	122.22	122.64	122.22	122.49
696	AMEX	ITOT	Fri, Oct 27, 2006	123.15	123.15	122.40	122.59
695	AMEX	ITOT	Thu, Oct 26, 2006	123.15	123.51	122.68	123.51
694	AMEX	ITOT	Wed, Oct 25, 2006	122.40	122.96	122.40	122.84
693	AMEX	ITOT	Tue, Oct 24, 2006	122.00	122.46	121.97	122.46
692	AMEX	ITOT	Mon, Oct 23, 2006	121.55	122.42	121.50	122.31
691	AMEX	ITOT	Fri, Oct 20, 2006	121.64	121.64	121.35	121.61
690	AMEX	ITOT	Thu, Oct 19, 2006	121.24	121.62	121.24	121.62
689	AMEX	ITOT	Wed, Oct 18, 2006	122.30	122.30	121.21	121.36
688	AMEX	ITOT	Tue, Oct 17, 2006	121.33	121.42	121.02	121.36
687	AMEX	ITOT	Mon, Oct 16, 2006	121.25	121.77	121.25	121.77
686	AMEX	ITOT	Fri, Oct 13, 2006	121.11	121.53	120.99	121.47
685	AMEX	ITOT	Thu, Oct 12, 2006	120.20	120.75	120.20	120.75
684	AMEX	ITOT	Wed, Oct 11, 2006	119.75	120.17	119.37	119.97
683	AMEX	ITOT	Tue, Oct 10, 2006	120.05	120.29	119.86	120.17
682	AMEX	ITOT	Mon, Oct 9, 2006	119.54	120.09	119.54	119.98
681	AMEX	ITOT	Fri, Oct 6, 2006	119.67	119.83	119.39	119.83
680	AMEX	ITOT	Thu, Oct 5, 2006	119.76	120.22	119.70	120.13
679	AMEX	ITOT	Wed, Oct 4, 2006	118.17	119.76	118.01	119.76
678	AMEX	ITOT	Tue, Oct 3, 2006	117.85	118.49	117.65	118.23
677	AMEX	ITOT	Mon, Oct 2, 2006	118.62	118.62	118.03	118.05
676	AMEX	ITOT	Fri, Sep 29, 2006	118.69	118.74	118.45	118.50
675	AMEX	ITOT	Thu, Sep 28, 2006	118.64	118.93	118.54	118.80
674	AMEX	ITOT	Wed, Sep 27, 2006	118.60	118.80	118.50	118.64
673	AMEX	ITOT	Tue, Sep 26, 2006	118.22	119.06	118.11	119.06
672	AMEX	ITOT	Mon, Sep 25, 2006	117.51	118.34	116.93	118.24
671	AMEX	ITOT	Fri, Sep 22, 2006	117.50	117.50	116.77	116.92
670	AMEX	ITOT	Thu, Sep 21, 2006	118.25	118.30	117.44	117.45
669	AMEX	ITOT	Wed, Sep 20, 2006	118.10	118.35	118.10	118.14
668	AMEX	ITOT	Tue, Sep 19, 2006	117.64	117.66	116.81	117.43
667	AMEX	ITOT	Mon, Sep 18, 2006	117.47	117.97	117.47	117.70
666	AMEX	ITOT	Fri, Sep 15, 2006	117.68	118.03	117.62	117.80
665	AMEX	ITOT	Thu, Sep 14, 2006	117.35	117.39	117.10	117.39
664	AMEX	ITOT	Wed, Sep 13, 2006	117.08	117.67	117.08	117.67
663	AMEX	ITOT	Tue, Sep 12, 2006	115.90	116.99	115.90	116.99
662	AMEX	ITOT	Mon, Sep 11, 2006	115.36	115.87	115.05	115.70
661	AMEX	ITOT	Fri, Sep 8, 2006	115.54	115.75	115.32	115.67
660	AMEX	ITOT	Thu, Sep 7, 2006	115.53	115.63	115.18	115.41
659	AMEX	ITOT	Wed, Sep 6, 2006	116.55	116.55	115.92	115.92
658	AMEX	ITOT	Tue, Sep 5, 2006	116.70	117.16	116.62	117.15
657	AMEX	ITOT	Fri, Sep 1, 2006	116.49	116.90	116.30	116.82
656	AMEX	ITOT	Thu, Aug 31, 2006	116.13	116.35	116.07	116.15
655	AMEX	ITOT	Wed, Aug 30, 2006	116.24	116.33	116.12	116.33
654	AMEX	ITOT	Tue, Aug 29, 2006	115.77	116.12	115.31	116.12
653	AMEX	ITOT	Mon, Aug 28, 2006	115.00	115.99	115.00	115.76
652	AMEX	ITOT	Fri, Aug 25, 2006	115.13	115.54	115.11	115.27
651	AMEX	ITOT	Thu, Aug 24, 2006	115.24	115.33	114.85	115.12
650	AMEX	ITOT	Wed, Aug 23, 2006	115.75	115.75	114.73	114.96
649	AMEX	ITOT	Tue, Aug 22, 2006	115.75	115.83	115.29	115.67
648	AMEX	ITOT	Mon, Aug 21, 2006	115.74	115.74	115.44	115.65
647	AMEX	ITOT	Fri, Aug 18, 2006	115.62	115.80	115.30	115.80
646	AMEX	ITOT	Thu, Aug 17, 2006	115.31	115.92	115.31	115.65
645	AMEX	ITOT	Wed, Aug 16, 2006	115.05	115.37	114.82	115.37
644	AMEX	ITOT	Tue, Aug 15, 2006	113.77	114.42	113.69	114.34
643	AMEX	ITOT	Mon, Aug 14, 2006	113.20	113.79	112.75	112.75
642	AMEX	ITOT	Fri, Aug 11, 2006	112.85	112.85	112.41	112.62
641	AMEX	ITOT	Thu, Aug 10, 2006	112.32	113.10	112.25	113.02
640	AMEX	ITOT	Wed, Aug 9, 2006	113.93	114.04	112.62	112.62
639	AMEX	ITOT	Tue, Aug 8, 2006	113.73	114.12	112.91	113.19
638	AMEX	ITOT	Mon, Aug 7, 2006	114.05	114.05	113.38	113.65
637	AMEX	ITOT	Fri, Aug 4, 2006	115.00	115.00	113.59	113.95
636	AMEX	ITOT	Thu, Aug 3, 2006	113.00	114.32	113.00	114.06
635	AMEX	ITOT	Wed, Aug 2, 2006	113.47	114.23	113.47	113.68
634	AMEX	ITOT	Tue, Aug 1, 2006	113.20	113.40	112.65	113.04
633	AMEX	ITOT	Mon, Jul 31, 2006	113.90	113.90	113.45	113.71
632	AMEX	ITOT	Fri, Jul 28, 2006	113.15	113.76	112.94	113.74
631	AMEX	ITOT	Thu, Jul 27, 2006	113.40	113.44	112.45	112.45
630	AMEX	ITOT	Wed, Jul 26, 2006	112.54	113.30	112.43	112.89
629	AMEX	ITOT	Tue, Jul 25, 2006	113.57	113.57	111.94	112.93
628	AMEX	ITOT	Mon, Jul 24, 2006	111.20	112.20	111.20	112.14
627	AMEX	ITOT	Fri, Jul 21, 2006	111.20	111.20	110.08	110.25
626	AMEX	ITOT	Thu, Jul 20, 2006	112.40	112.40	111.19	111.20
625	AMEX	ITOT	Wed, Jul 19, 2006	110.51	112.45	110.51	112.10
624	AMEX	ITOT	Tue, Jul 18, 2006	110.15	110.40	109.24	110.21
623	AMEX	ITOT	Mon, Jul 17, 2006	110.22	110.58	109.84	109.92
622	AMEX	ITOT	Fri, Jul 14, 2006	110.68	110.68	109.53	110.30
621	AMEX	ITOT	Thu, Jul 13, 2006	112.00	112.03	110.50	110.50
620	AMEX	ITOT	Wed, Jul 12, 2006	113.50	113.50	112.27	112.40
619	AMEX	ITOT	Tue, Jul 11, 2006	112.69	113.51	112.59	113.48
618	AMEX	ITOT	Mon, Jul 10, 2006	113.48	113.78	113.00	113.18
617	AMEX	ITOT	Fri, Jul 7, 2006	113.45	113.92	112.89	112.89
616	AMEX	ITOT	Thu, Jul 6, 2006	113.99	114.18	113.56	113.86
615	AMEX	ITOT	Wed, Jul 5, 2006	113.63	113.63	113.11	113.59
614	AMEX	ITOT	Mon, Jul 3, 2006	113.85	114.35	113.85	114.35
613	AMEX	ITOT	Fri, Jun 30, 2006	114.00	114.00	113.39	113.61
612	AMEX	ITOT	Thu, Jun 29, 2006	111.90	113.56	111.74	113.55
611	AMEX	ITOT	Wed, Jun 28, 2006	110.83	111.19	110.76	111.13
610	AMEX	ITOT	Tue, Jun 27, 2006	111.55	111.83	110.62	110.62
609	AMEX	ITOT	Mon, Jun 26, 2006	111.13	111.36	111.13	111.36
608	AMEX	ITOT	Fri, Jun 23, 2006	110.85	111.62	110.67	111.44
607	AMEX	ITOT	Thu, Jun 22, 2006	111.90	111.90	111.07	111.40
606	AMEX	ITOT	Wed, Jun 21, 2006	111.69	112.42	111.56	111.97
605	AMEX	ITOT	Tue, Jun 20, 2006	111.41	111.41	110.70	110.81
604	AMEX	ITOT	Mon, Jun 19, 2006	112.07	112.07	110.70	110.72
603	AMEX	ITOT	Fri, Jun 16, 2006	112.31	112.32	111.66	112.01
602	AMEX	ITOT	Thu, Jun 15, 2006	111.12	112.40	111.04	112.26
601	AMEX	ITOT	Wed, Jun 14, 2006	109.74	110.00	109.00	109.31
600	AMEX	ITOT	Tue, Jun 13, 2006	110.40	111.10	109.18	109.25
599	AMEX	ITOT	Mon, Jun 12, 2006	112.00	112.22	110.45	110.45
598	AMEX	ITOT	Fri, Jun 9, 2006	112.51	112.96	111.84	111.84
597	AMEX	ITOT	Thu, Jun 8, 2006	111.95	112.67	110.49	112.39
596	AMEX	ITOT	Wed, Jun 7, 2006	112.21	113.96	112.21	112.46
595	AMEX	ITOT	Tue, Jun 6, 2006	113.69	113.69	112.46	112.94
594	AMEX	ITOT	Mon, Jun 5, 2006	114.90	115.11	113.39	113.39
593	AMEX	ITOT	Fri, Jun 2, 2006	115.87	115.87	114.73	115.43
592	AMEX	ITOT	Thu, Jun 1, 2006	113.79	115.23	113.79	115.11
591	AMEX	ITOT	Wed, May 31, 2006	113.19	113.77	113.08	113.77
590	AMEX	ITOT	Tue, May 30, 2006	114.11	114.17	112.76	112.76
589	AMEX	ITOT	Fri, May 26, 2006	114.38	114.65	114.03	114.55
588	AMEX	ITOT	Thu, May 25, 2006	113.58	113.95	113.12	113.95
587	AMEX	ITOT	Wed, May 24, 2006	112.15	113.22	111.37	112.55
586	AMEX	ITOT	Tue, May 23, 2006	113.63	113.90	112.43	112.43
585	AMEX	ITOT	Mon, May 22, 2006	113.00	113.18	112.28	113.18
584	AMEX	ITOT	Fri, May 19, 2006	113.25	113.92	112.48	113.51
583	AMEX	ITOT	Thu, May 18, 2006	114.48	114.48	113.01	113.01
582	AMEX	ITOT	Wed, May 17, 2006	115.09	115.24	113.61	113.66
581	AMEX	ITOT	Tue, May 16, 2006	116.15	116.15	115.60	115.60
580	AMEX	ITOT	Mon, May 15, 2006	115.23	115.98	115.17	115.98
579	AMEX	ITOT	Fri, May 12, 2006	116.73	116.78	115.65	115.65
578	AMEX	ITOT	Thu, May 11, 2006	118.00	118.00	116.99	117.05
577	AMEX	ITOT	Wed, May 10, 2006	118.64	118.95	118.28	118.50
576	AMEX	ITOT	Tue, May 9, 2006	118.77	118.93	118.70	118.93
575	AMEX	ITOT	Mon, May 8, 2006	118.85	118.94	118.73	118.84
574	AMEX	ITOT	Fri, May 5, 2006	118.46	118.95	118.30	118.88
573	AMEX	ITOT	Thu, May 4, 2006	117.57	117.81	117.50	117.70
572	AMEX	ITOT	Wed, May 3, 2006	117.55	117.55	116.85	117.28
571	AMEX	ITOT	Tue, May 2, 2006	117.30	117.68	117.21	117.54
570	AMEX	ITOT	Mon, May 1, 2006	117.89	118.06	116.82	116.82
569	AMEX	ITOT	Fri, Apr 28, 2006	117.08	117.88	117.08	117.48
568	AMEX	ITOT	Thu, Apr 27, 2006	116.22	117.70	116.22	117.30
567	AMEX	ITOT	Wed, Apr 26, 2006	117.27	117.33	116.78	116.96
566	AMEX	ITOT	Tue, Apr 25, 2006	117.52	117.52	116.52	116.81
565	AMEX	ITOT	Mon, Apr 24, 2006	117.40	117.40	116.98	117.38
564	AMEX	ITOT	Fri, Apr 21, 2006	117.90	118.17	117.24	117.55
563	AMEX	ITOT	Thu, Apr 20, 2006	117.50	118.00	117.36	117.68
562	AMEX	ITOT	Wed, Apr 19, 2006	117.39	117.51	116.92	117.51
561	AMEX	ITOT	Tue, Apr 18, 2006	115.65	117.30	115.65	117.14
560	AMEX	ITOT	Mon, Apr 17, 2006	115.65	115.65	114.73	114.88
559	AMEX	ITOT	Thu, Apr 13, 2006	115.13	115.58	114.90	115.33
558	AMEX	ITOT	Wed, Apr 12, 2006	115.42	115.43	115.10	115.30
557	AMEX	ITOT	Tue, Apr 11, 2006	116.50	116.50	114.83	114.98
556	AMEX	ITOT	Mon, Apr 10, 2006	116.25	116.48	115.88	116.08
555	AMEX	ITOT	Fri, Apr 7, 2006	117.41	117.64	116.03	116.11
554	AMEX	ITOT	Thu, Apr 6, 2006	117.36	117.47	116.81	117.20
553	AMEX	ITOT	Wed, Apr 5, 2006	116.99	117.46	116.86	117.42
552	AMEX	ITOT	Tue, Apr 4, 2006	116.20	116.95	116.07	116.95
551	AMEX	ITOT	Mon, Apr 3, 2006	116.37	117.09	116.17	116.17
550	AMEX	ITOT	Fri, Mar 31, 2006	116.42	116.58	115.99	116.20
549	AMEX	ITOT	Thu, Mar 30, 2006	116.55	117.10	116.17	116.44
548	AMEX	ITOT	Wed, Mar 29, 2006	115.89	116.64	115.89	116.63
547	AMEX	ITOT	Tue, Mar 28, 2006	116.35	116.62	115.50	115.56
546	AMEX	ITOT	Mon, Mar 27, 2006	116.42	116.42	116.12	116.26
545	AMEX	ITOT	Fri, Mar 24, 2006	116.58	117.00	116.50	116.90
544	AMEX	ITOT	Thu, Mar 23, 2006	116.86	116.86	116.43	116.64
543	AMEX	ITOT	Wed, Mar 22, 2006	116.08	116.89	116.08	116.83
542	AMEX	ITOT	Tue, Mar 21, 2006	116.80	117.38	116.07	116.07
541	AMEX	ITOT	Mon, Mar 20, 2006	117.15	117.40	116.75	116.87
540	AMEX	ITOT	Fri, Mar 17, 2006	117.07	117.30	116.99	117.00
539	AMEX	ITOT	Thu, Mar 16, 2006	116.85	117.34	116.85	116.91
538	AMEX	ITOT	Wed, Mar 15, 2006	116.21	116.83	116.12	116.66
537	AMEX	ITOT	Tue, Mar 14, 2006	114.94	116.12	114.94	116.07
536	AMEX	ITOT	Mon, Mar 13, 2006	115.15	115.32	114.88	114.88
535	AMEX	ITOT	Fri, Mar 10, 2006	113.87	114.87	113.87	114.63
534	AMEX	ITOT	Thu, Mar 9, 2006	114.75	114.75	113.86	113.87
533	AMEX	ITOT	Wed, Mar 8, 2006	113.80	114.59	113.69	114.37
532	AMEX	ITOT	Tue, Mar 7, 2006	114.14	114.30	113.85	114.16
531	AMEX	ITOT	Mon, Mar 6, 2006	115.50	115.50	114.27	114.40
530	AMEX	ITOT	Fri, Mar 3, 2006	115.11	116.06	115.11	115.29
529	AMEX	ITOT	Thu, Mar 2, 2006	115.53	115.65	115.15	115.49
528	AMEX	ITOT	Wed, Mar 1, 2006	114.87	115.79	114.87	115.71
527	AMEX	ITOT	Tue, Feb 28, 2006	115.56	115.56	114.61	114.63
526	AMEX	ITOT	Mon, Feb 27, 2006	115.47	116.14	115.47	115.83
525	AMEX	ITOT	Fri, Feb 24, 2006	115.42	115.65	115.19	115.55
524	AMEX	ITOT	Thu, Feb 23, 2006	115.48	115.68	115.00	115.27
523	AMEX	ITOT	Wed, Feb 22, 2006	114.96	115.69	114.96	115.54
522	AMEX	ITOT	Tue, Feb 21, 2006	115.56	115.56	114.66	114.81
521	AMEX	ITOT	Fri, Feb 17, 2006	115.30	115.34	114.95	115.08
520	AMEX	ITOT	Thu, Feb 16, 2006	114.59	115.20	114.51	115.20
519	AMEX	ITOT	Wed, Feb 15, 2006	113.84	114.40	113.65	114.30
518	AMEX	ITOT	Tue, Feb 14, 2006	112.98	114.09	112.72	114.01
517	AMEX	ITOT	Mon, Feb 13, 2006	113.10	113.13	112.59	112.79
516	AMEX	ITOT	Fri, Feb 10, 2006	112.91	113.45	112.34	113.45
515	AMEX	ITOT	Thu, Feb 9, 2006	113.72	113.93	113.09	113.09
514	AMEX	ITOT	Wed, Feb 8, 2006	112.50	113.21	112.41	113.21
513	AMEX	ITOT	Tue, Feb 7, 2006	113.11	113.11	112.22	112.22
512	AMEX	ITOT	Mon, Feb 6, 2006	113.17	113.42	113.01	113.24
511	AMEX	ITOT	Fri, Feb 3, 2006	113.01	113.66	112.97	113.00
510	AMEX	ITOT	Thu, Feb 2, 2006	114.63	114.63	113.39	113.69
509	AMEX	ITOT	Wed, Feb 1, 2006	114.41	114.77	114.38	114.66
508	AMEX	ITOT	Tue, Jan 31, 2006	114.75	114.95	114.38	114.38
507	AMEX	ITOT	Mon, Jan 30, 2006	114.80	115.09	114.75	114.80
506	AMEX	ITOT	Fri, Jan 27, 2006	114.13	114.82	114.07	114.70
505	AMEX	ITOT	Thu, Jan 26, 2006	113.70	113.98	113.38	113.89
504	AMEX	ITOT	Wed, Jan 25, 2006	113.50	113.50	112.52	112.89
503	AMEX	ITOT	Tue, Jan 24, 2006	113.08	113.44	113.08	113.24
502	AMEX	ITOT	Mon, Jan 23, 2006	112.82	113.13	112.68	112.75
501	AMEX	ITOT	Fri, Jan 20, 2006	114.57	114.57	112.50	112.52
500	AMEX	ITOT	Thu, Jan 19, 2006	114.19	114.80	114.04	114.80
499	AMEX	ITOT	Wed, Jan 18, 2006	113.86	114.27	113.39	113.97
498	AMEX	ITOT	Tue, Jan 17, 2006	114.24	114.30	113.96	114.28
497	AMEX	ITOT	Fri, Jan 13, 2006	114.63	114.81	114.37	114.74
496	AMEX	ITOT	Thu, Jan 12, 2006	115.38	115.38	114.57	114.57
495	AMEX	ITOT	Wed, Jan 11, 2006	115.14	115.41	114.92	115.36
494	AMEX	ITOT	Tue, Jan 10, 2006	114.56	114.97	114.45	114.97
493	AMEX	ITOT	Mon, Jan 9, 2006	114.53	114.99	114.47	114.96
492	AMEX	ITOT	Fri, Jan 6, 2006	113.90	114.50	113.58	114.36
491	AMEX	ITOT	Thu, Jan 5, 2006	113.30	113.54	113.06	113.31
490	AMEX	ITOT	Wed, Jan 4, 2006	112.90	113.42	112.90	113.35
489	AMEX	ITOT	Tue, Jan 3, 2006	111.27	112.88	110.81	112.70
488	AMEX	ITOT	Fri, Dec 30, 2005	111.05	111.17	110.89	110.98
487	AMEX	ITOT	Thu, Dec 29, 2005	112.10	112.16	111.45	111.45
486	AMEX	ITOT	Wed, Dec 28, 2005	112.10	112.10	111.80	111.96
485	AMEX	ITOT	Tue, Dec 27, 2005	113.15	113.15	111.78	111.78
484	AMEX	ITOT	Fri, Dec 23, 2005	113.00	113.00	112.65	112.79
483	AMEX	ITOT	Thu, Dec 22, 2005	113.02	113.19	112.70	113.19
482	AMEX	ITOT	Wed, Dec 21, 2005	112.95	113.27	112.50	112.78
481	AMEX	ITOT	Tue, Dec 20, 2005	112.24	112.59	112.11	112.30
480	AMEX	ITOT	Mon, Dec 19, 2005	113.20	113.22	112.16	112.33
479	AMEX	ITOT	Fri, Dec 16, 2005	113.70	113.70	113.02	113.12
478	AMEX	ITOT	Thu, Dec 15, 2005	113.65	113.72	113.04	113.31
477	AMEX	ITOT	Wed, Dec 14, 2005	113.23	113.86	113.23	113.59
476	AMEX	ITOT	Tue, Dec 13, 2005	112.54	113.52	112.48	113.23
475	AMEX	ITOT	Mon, Dec 12, 2005	112.79	112.79	112.15	112.65
474	AMEX	ITOT	Fri, Dec 9, 2005	112.35	112.62	112.14	112.51
473	AMEX	ITOT	Thu, Dec 8, 2005	112.24	112.69	111.78	112.06
472	AMEX	ITOT	Wed, Dec 7, 2005	112.82	112.84	111.94	112.21
471	AMEX	ITOT	Tue, Dec 6, 2005	113.10	113.46	112.65	112.65
470	AMEX	ITOT	Mon, Dec 5, 2005	112.58	112.67	112.28	112.53
469	AMEX	ITOT	Fri, Dec 2, 2005	112.77	113.00	112.56	112.86
468	AMEX	ITOT	Thu, Dec 1, 2005	112.20	112.94	112.20	112.82
467	AMEX	ITOT	Wed, Nov 30, 2005	112.18	112.34	111.43	111.43
466	AMEX	ITOT	Tue, Nov 29, 2005	112.52	112.71	112.01	112.01
465	AMEX	ITOT	Mon, Nov 28, 2005	112.90	112.90	111.90	111.98
464	AMEX	ITOT	Fri, Nov 25, 2005	112.98	113.03	112.75	112.97
463	AMEX	ITOT	Wed, Nov 23, 2005	112.48	113.19	112.42	112.80
462	AMEX	ITOT	Tue, Nov 22, 2005	111.69	112.39	111.67	112.38
461	AMEX	ITOT	Mon, Nov 21, 2005	111.04	111.78	111.04	111.71
460	AMEX	ITOT	Fri, Nov 18, 2005	111.03	111.18	110.61	111.01
459	AMEX	ITOT	Thu, Nov 17, 2005	110.09	110.56	110.04	110.54
458	AMEX	ITOT	Wed, Nov 16, 2005	107.34	109.56	107.34	109.53
457	AMEX	ITOT	Tue, Nov 15, 2005	109.74	110.14	109.25	109.31
456	AMEX	ITOT	Mon, Nov 14, 2005	110.07	110.07	109.69	109.77
455	AMEX	ITOT	Fri, Nov 11, 2005	109.73	109.86	109.65	109.86
454	AMEX	ITOT	Thu, Nov 10, 2005	108.24	109.64	108.15	109.64
453	AMEX	ITOT	Wed, Nov 9, 2005	108.38	109.15	108.36	108.70
452	AMEX	ITOT	Tue, Nov 8, 2005	108.24	108.67	108.24	108.55
451	AMEX	ITOT	Mon, Nov 7, 2005	108.88	108.94	108.38	108.78
450	AMEX	ITOT	Fri, Nov 4, 2005	108.78	108.78	108.10	108.56
449	AMEX	ITOT	Thu, Nov 3, 2005	108.81	109.00	108.37	108.65
448	AMEX	ITOT	Wed, Nov 2, 2005	107.00	108.22	107.00	108.22
447	AMEX	ITOT	Tue, Nov 1, 2005	106.89	107.32	106.86	106.93
446	AMEX	ITOT	Mon, Oct 31, 2005	107.10	107.55	106.96	107.13
445	AMEX	ITOT	Fri, Oct 28, 2005	104.96	106.37	104.96	106.31
444	AMEX	ITOT	Thu, Oct 27, 2005	105.61	105.69	104.64	104.64
443	AMEX	ITOT	Wed, Oct 26, 2005	106.96	106.96	105.95	105.95
442	AMEX	ITOT	Tue, Oct 25, 2005	106.70	106.78	105.70	106.41
441	AMEX	ITOT	Mon, Oct 24, 2005	105.41	106.61	105.25	106.61
440	AMEX	ITOT	Fri, Oct 21, 2005	105.00	105.29	104.46	104.82
439	AMEX	ITOT	Thu, Oct 20, 2005	106.02	106.03	104.12	104.53
438	AMEX	ITOT	Wed, Oct 19, 2005	104.20	106.05	104.01	106.05
437	AMEX	ITOT	Tue, Oct 18, 2005	105.37	105.43	104.62	104.62
436	AMEX	ITOT	Mon, Oct 17, 2005	105.55	105.56	105.12	105.56
435	AMEX	ITOT	Fri, Oct 14, 2005	104.75	105.35	104.33	105.35
434	AMEX	ITOT	Thu, Oct 13, 2005	104.20	104.56	103.73	104.35
433	AMEX	ITOT	Wed, Oct 12, 2005	105.28	105.28	104.12	104.55
432	AMEX	ITOT	Tue, Oct 11, 2005	105.63	105.91	105.12	105.23
431	AMEX	ITOT	Mon, Oct 10, 2005	106.32	106.32	105.37	105.37
430	AMEX	ITOT	Fri, Oct 7, 2005	106.60	106.60	105.90	106.39
429	AMEX	ITOT	Thu, Oct 6, 2005	106.45	106.76	105.12	105.84
428	AMEX	ITOT	Wed, Oct 5, 2005	107.52	107.52	106.31	106.31
427	AMEX	ITOT	Tue, Oct 4, 2005	109.08	109.47	108.00	108.00
426	AMEX	ITOT	Mon, Oct 3, 2005	109.70	109.70	109.00	109.29
425	AMEX	ITOT	Fri, Sep 30, 2005	108.95	109.26	108.82	109.10
424	AMEX	ITOT	Thu, Sep 29, 2005	107.94	109.10	107.75	109.10
423	AMEX	ITOT	Wed, Sep 28, 2005	108.36	108.36	107.83	108.27
422	AMEX	ITOT	Tue, Sep 27, 2005	107.94	108.20	107.63	108.20
421	AMEX	ITOT	Mon, Sep 26, 2005	108.25	108.52	107.68	108.07
420	AMEX	ITOT	Fri, Sep 23, 2005	107.73	108.55	107.73	108.32
419	AMEX	ITOT	Thu, Sep 22, 2005	107.54	108.27	107.43	108.27
418	AMEX	ITOT	Wed, Sep 21, 2005	108.38	108.45	107.73	107.73
417	AMEX	ITOT	Tue, Sep 20, 2005	109.88	109.88	108.75	108.81
416	AMEX	ITOT	Mon, Sep 19, 2005	110.16	110.16	109.43	109.58
415	AMEX	ITOT	Fri, Sep 16, 2005	109.84	109.86	109.67	109.86
414	AMEX	ITOT	Thu, Sep 15, 2005	109.61	109.61	109.24	109.24
413	AMEX	ITOT	Wed, Sep 14, 2005	110.03	110.03	109.48	109.48
412	AMEX	ITOT	Tue, Sep 13, 2005	110.16	110.41	109.75	109.81
411	AMEX	ITOT	Mon, Sep 12, 2005	110.63	110.71	110.47	110.63
410	AMEX	ITOT	Fri, Sep 9, 2005	109.95	110.65	109.95	110.60
409	AMEX	ITOT	Thu, Sep 8, 2005	109.74	110.02	109.65	109.72
408	AMEX	ITOT	Wed, Sep 7, 2005	109.90	110.20	109.75	110.10
407	AMEX	ITOT	Tue, Sep 6, 2005	109.27	109.81	109.27	109.77
406	AMEX	ITOT	Fri, Sep 2, 2005	108.99	108.99	108.46	108.46
405	AMEX	ITOT	Thu, Sep 1, 2005	108.99	109.30	108.72	108.72
404	AMEX	ITOT	Wed, Aug 31, 2005	107.47	108.30	107.42	108.30
403	AMEX	ITOT	Tue, Aug 30, 2005	107.52	107.60	106.95	107.59
402	AMEX	ITOT	Mon, Aug 29, 2005	106.90	107.97	106.90	107.97
401	AMEX	ITOT	Fri, Aug 26, 2005	107.61	107.65	107.20	107.20
400	AMEX	ITOT	Thu, Aug 25, 2005	107.84	107.98	107.80	107.98
399	AMEX	ITOT	Wed, Aug 24, 2005	108.18	108.83	107.77	107.78
398	AMEX	ITOT	Tue, Aug 23, 2005	108.51	108.61	108.03	108.39
397	AMEX	ITOT	Mon, Aug 22, 2005	108.90	109.29	108.25	108.55
396	AMEX	ITOT	Fri, Aug 19, 2005	108.60	108.93	108.53	108.54
395	AMEX	ITOT	Thu, Aug 18, 2005	108.21	108.61	108.21	108.44
394	AMEX	ITOT	Wed, Aug 17, 2005	108.53	109.00	108.41	109.00
393	AMEX	ITOT	Tue, Aug 16, 2005	109.51	109.51	108.72	108.72
392	AMEX	ITOT	Mon, Aug 15, 2005	109.23	109.87	109.23	109.80
391	AMEX	ITOT	Fri, Aug 12, 2005	109.39	109.56	108.97	109.46
390	AMEX	ITOT	Thu, Aug 11, 2005	109.46	110.00	109.46	109.55
389	AMEX	ITOT	Wed, Aug 10, 2005	110.10	110.34	109.02	109.44
388	AMEX	ITOT	Tue, Aug 9, 2005	109.17	109.46	109.06	109.06
387	AMEX	ITOT	Mon, Aug 8, 2005	109.42	109.42	108.65	108.66
386	AMEX	ITOT	Fri, Aug 5, 2005	109.53	109.63	108.93	109.10
385	AMEX	ITOT	Thu, Aug 4, 2005	110.42	110.43	109.91	109.91
384	AMEX	ITOT	Wed, Aug 3, 2005	110.50	110.71	110.45	110.68
383	AMEX	ITOT	Tue, Aug 2, 2005	110.26	110.78	110.26	110.78
382	AMEX	ITOT	Mon, Aug 1, 2005	110.14	110.27	109.84	110.15
381	AMEX	ITOT	Fri, Jul 29, 2005	110.53	110.71	109.80	109.80
380	AMEX	ITOT	Thu, Jul 28, 2005	110.26	110.76	109.82	110.76
379	AMEX	ITOT	Wed, Jul 27, 2005	109.63	109.87	109.35	109.85
378	AMEX	ITOT	Tue, Jul 26, 2005	109.52	109.71	109.25	109.57
377	AMEX	ITOT	Mon, Jul 25, 2005	109.65	110.06	109.23	109.36
376	AMEX	ITOT	Fri, Jul 22, 2005	109.19	109.57	109.08	109.57
375	AMEX	ITOT	Thu, Jul 21, 2005	109.59	109.69	108.82	109.08
374	AMEX	ITOT	Wed, Jul 20, 2005	108.93	109.85	108.80	109.85
373	AMEX	ITOT	Tue, Jul 19, 2005	109.00	109.28	108.79	109.24
372	AMEX	ITOT	Mon, Jul 18, 2005	108.86	108.86	108.60	108.60
371	AMEX	ITOT	Fri, Jul 15, 2005	108.62	109.15	108.53	109.15
370	AMEX	ITOT	Thu, Jul 14, 2005	109.23	109.23	108.80	108.85
369	AMEX	ITOT	Wed, Jul 13, 2005	108.56	108.74	108.46	108.73
368	AMEX	ITOT	Tue, Jul 12, 2005	108.42	108.99	108.15	108.95
367	AMEX	ITOT	Mon, Jul 11, 2005	107.90	108.38	107.90	108.38
366	AMEX	ITOT	Fri, Jul 8, 2005	106.61	107.65	106.60	107.65
365	AMEX	ITOT	Thu, Jul 7, 2005	105.40	106.39	105.30	106.39
364	AMEX	ITOT	Wed, Jul 6, 2005	107.03	107.09	106.50	106.67
363	AMEX	ITOT	Tue, Jul 5, 2005	105.92	107.06	105.92	107.06
362	AMEX	ITOT	Fri, Jul 1, 2005	105.97	106.26	105.85	105.97
361	AMEX	ITOT	Thu, Jun 30, 2005	106.69	106.69	105.86	105.94
360	AMEX	ITOT	Wed, Jun 29, 2005	106.51	106.65	106.30	106.31
359	AMEX	ITOT	Tue, Jun 28, 2005	105.82	106.56	105.82	106.49
358	AMEX	ITOT	Mon, Jun 27, 2005	105.50	105.64	105.23	105.39
357	AMEX	ITOT	Fri, Jun 24, 2005	106.10	106.15	105.51	105.74
356	AMEX	ITOT	Thu, Jun 23, 2005	107.43	107.60	106.36	106.43
355	AMEX	ITOT	Wed, Jun 22, 2005	107.86	107.86	107.33	107.48
354	AMEX	ITOT	Tue, Jun 21, 2005	107.70	107.70	107.35	107.41
353	AMEX	ITOT	Mon, Jun 20, 2005	107.59	107.73	107.49	107.62
352	AMEX	ITOT	Fri, Jun 17, 2005	108.01	108.18	107.71	108.06
351	AMEX	ITOT	Thu, Jun 16, 2005	107.10	107.54	107.10	107.54
350	AMEX	ITOT	Wed, Jun 15, 2005	106.94	107.10	106.40	106.97
349	AMEX	ITOT	Tue, Jun 14, 2005	106.45	107.07	106.45	106.79
348	AMEX	ITOT	Mon, Jun 13, 2005	106.16	106.89	106.01	106.46
347	AMEX	ITOT	Fri, Jun 10, 2005	106.52	106.52	105.84	106.15
346	AMEX	ITOT	Thu, Jun 9, 2005	105.70	106.44	105.50	106.30
345	AMEX	ITOT	Wed, Jun 8, 2005	106.14	106.46	105.76	105.76
344	AMEX	ITOT	Tue, Jun 7, 2005	106.55	107.07	106.19	106.19
343	AMEX	ITOT	Mon, Jun 6, 2005	105.92	106.05	105.62	106.05
342	AMEX	ITOT	Fri, Jun 3, 2005	106.50	106.70	105.84	105.88
341	AMEX	ITOT	Thu, Jun 2, 2005	106.32	106.65	106.16	106.65
340	AMEX	ITOT	Wed, Jun 1, 2005	106.28	106.68	105.95	106.32
339	AMEX	ITOT	Tue, May 31, 2005	105.39	106.39	105.39	105.54
338	AMEX	ITOT	Fri, May 27, 2005	105.85	106.04	105.69	106.01
337	AMEX	ITOT	Thu, May 26, 2005	105.65	105.88	105.62	105.83
336	AMEX	ITOT	Wed, May 25, 2005	105.13	105.26	104.82	105.20
335	AMEX	ITOT	Tue, May 24, 2005	105.37	105.57	105.19	105.41
334	AMEX	ITOT	Mon, May 23, 2005	105.17	105.78	105.17	105.53
333	AMEX	ITOT	Fri, May 20, 2005	105.10	105.13	104.84	105.08
332	AMEX	ITOT	Thu, May 19, 2005	104.95	105.21	104.79	105.20
331	AMEX	ITOT	Wed, May 18, 2005	104.20	104.94	104.09	104.70
330	AMEX	ITOT	Tue, May 17, 2005	102.77	103.58	102.44	103.58
329	AMEX	ITOT	Mon, May 16, 2005	101.98	102.84	101.98	102.83
328	AMEX	ITOT	Fri, May 13, 2005	102.19	102.61	101.14	101.83
327	AMEX	ITOT	Thu, May 12, 2005	103.47	103.54	102.31	102.34
326	AMEX	ITOT	Wed, May 11, 2005	102.74	103.41	102.11	103.41
325	AMEX	ITOT	Tue, May 10, 2005	103.35	103.41	102.59	102.86
324	AMEX	ITOT	Mon, May 9, 2005	103.42	103.86	103.14	103.79
323	AMEX	ITOT	Fri, May 6, 2005	103.86	103.86	103.14	103.14
322	AMEX	ITOT	Thu, May 5, 2005	103.62	103.86	102.87	103.47
321	AMEX	ITOT	Wed, May 4, 2005	102.59	103.41	102.42	103.41
320	AMEX	ITOT	Tue, May 3, 2005	102.12	102.69	101.87	101.99
319	AMEX	ITOT	Mon, May 2, 2005	102.38	102.38	101.85	102.32
318	AMEX	ITOT	Fri, Apr 29, 2005	101.29	101.84	100.34	101.75
317	AMEX	ITOT	Thu, Apr 28, 2005	101.55	101.76	100.72	100.72
316	AMEX	ITOT	Wed, Apr 27, 2005	101.05	102.06	100.84	102.06
315	AMEX	ITOT	Tue, Apr 26, 2005	102.16	102.61	101.61	101.61
314	AMEX	ITOT	Mon, Apr 25, 2005	102.02	102.61	102.02	102.31
313	AMEX	ITOT	Fri, Apr 22, 2005	101.87	102.20	100.72	101.56
312	AMEX	ITOT	Thu, Apr 21, 2005	101.31	102.28	101.06	102.28
311	AMEX	ITOT	Wed, Apr 20, 2005	101.65	101.84	100.22	100.34
310	AMEX	ITOT	Tue, Apr 19, 2005	101.53	101.82	101.29	101.69
309	AMEX	ITOT	Mon, Apr 18, 2005	100.57	101.17	100.41	101.12
308	AMEX	ITOT	Fri, Apr 15, 2005	101.80	102.17	100.56	100.59
307	AMEX	ITOT	Thu, Apr 14, 2005	103.38	103.38	102.12	102.12
306	AMEX	ITOT	Wed, Apr 13, 2005	104.54	104.56	103.32	103.44
305	AMEX	ITOT	Tue, Apr 12, 2005	103.57	104.84	103.21	104.84
304	AMEX	ITOT	Mon, Apr 11, 2005	104.14	104.30	103.93	104.14
303	AMEX	ITOT	Fri, Apr 8, 2005	105.02	105.02	104.28	104.28
302	AMEX	ITOT	Thu, Apr 7, 2005	104.55	105.08	104.53	104.97
301	AMEX	ITOT	Wed, Apr 6, 2005	104.50	104.80	104.38	104.39
300	AMEX	ITOT	Tue, Apr 5, 2005	104.08	104.45	104.04	104.19
299	AMEX	ITOT	Mon, Apr 4, 2005	103.37	103.90	103.12	103.78
298	AMEX	ITOT	Fri, Apr 1, 2005	104.82	104.94	103.26	103.52
297	AMEX	ITOT	Thu, Mar 31, 2005	104.32	104.43	104.09	104.14
296	AMEX	ITOT	Wed, Mar 30, 2005	103.37	104.13	103.37	104.05
295	AMEX	ITOT	Tue, Mar 29, 2005	103.38	104.06	102.68	102.68
294	AMEX	ITOT	Mon, Mar 28, 2005	103.74	104.06	103.65	103.78
293	AMEX	ITOT	Thu, Mar 24, 2005	104.39	104.71	104.10	104.10
292	AMEX	ITOT	Wed, Mar 23, 2005	104.04	104.33	103.76	104.05
291	AMEX	ITOT	Tue, Mar 22, 2005	105.30	105.60	104.07	104.16
290	AMEX	ITOT	Mon, Mar 21, 2005	105.40	105.40	104.69	105.21
289	AMEX	ITOT	Fri, Mar 18, 2005	105.73	105.73	105.04	105.33
288	AMEX	ITOT	Thu, Mar 17, 2005	105.54	105.85	105.32	105.76
287	AMEX	ITOT	Wed, Mar 16, 2005	106.10	106.10	105.34	105.47
286	AMEX	ITOT	Tue, Mar 15, 2005	107.40	107.40	106.42	106.42
285	AMEX	ITOT	Mon, Mar 14, 2005	106.67	106.95	106.43	106.95
284	AMEX	ITOT	Fri, Mar 11, 2005	107.52	107.52	106.27	106.55
283	AMEX	ITOT	Thu, Mar 10, 2005	107.32	107.32	106.53	106.95
282	AMEX	ITOT	Wed, Mar 9, 2005	107.94	108.01	107.09	107.09
281	AMEX	ITOT	Tue, Mar 8, 2005	108.63	108.63	108.01	108.11
280	AMEX	ITOT	Mon, Mar 7, 2005	108.68	108.93	108.64	108.64
279	AMEX	ITOT	Fri, Mar 4, 2005	107.90	108.54	107.90	108.38
278	AMEX	ITOT	Thu, Mar 3, 2005	108.00	108.00	106.83	107.30
277	AMEX	ITOT	Wed, Mar 2, 2005	106.74	107.70	106.74	107.35
276	AMEX	ITOT	Tue, Mar 1, 2005	107.24	107.32	107.02	107.32
275	AMEX	ITOT	Mon, Feb 28, 2005	107.04	107.17	106.34	106.94
274	AMEX	ITOT	Fri, Feb 25, 2005	106.30	107.30	106.30	107.30
273	AMEX	ITOT	Thu, Feb 24, 2005	105.29	106.08	105.13	106.08
272	AMEX	ITOT	Wed, Feb 23, 2005	105.21	105.56	104.94	105.44
271	AMEX	ITOT	Tue, Feb 22, 2005	105.94	106.39	104.68	104.68
270	AMEX	ITOT	Fri, Feb 18, 2005	106.21	106.35	106.05	106.35
269	AMEX	ITOT	Thu, Feb 17, 2005	106.70	106.82	106.45	106.45
268	AMEX	ITOT	Wed, Feb 16, 2005	106.80	106.89	106.72	106.85
267	AMEX	ITOT	Tue, Feb 15, 2005	106.73	107.19	106.73	106.93
266	AMEX	ITOT	Mon, Feb 14, 2005	106.50	106.67	106.49	106.67
265	AMEX	ITOT	Fri, Feb 11, 2005	105.79	106.81	105.55	106.62
264	AMEX	ITOT	Thu, Feb 10, 2005	105.64	105.85	105.39	105.81
263	AMEX	ITOT	Wed, Feb 9, 2005	106.06	106.06	105.50	105.50
262	AMEX	ITOT	Tue, Feb 8, 2005	106.49	106.49	106.17	106.38
261	AMEX	ITOT	Mon, Feb 7, 2005	106.30	106.47	106.12	106.25
260	AMEX	ITOT	Fri, Feb 4, 2005	105.32	106.34	105.32	106.30
259	AMEX	ITOT	Thu, Feb 3, 2005	105.14	105.17	104.77	104.90
258	AMEX	ITOT	Wed, Feb 2, 2005	105.09	105.53	105.06	105.37
257	AMEX	ITOT	Tue, Feb 1, 2005	104.46	105.10	104.30	104.93
256	AMEX	ITOT	Mon, Jan 31, 2005	104.25	104.40	103.96	104.30
255	AMEX	ITOT	Fri, Jan 28, 2005	103.58	103.68	102.92	103.25
254	AMEX	ITOT	Thu, Jan 27, 2005	103.29	103.86	103.29	103.66
253	AMEX	ITOT	Wed, Jan 26, 2005	103.46	103.68	103.21	103.62
252	AMEX	ITOT	Tue, Jan 25, 2005	103.13	103.50	102.96	103.01
251	AMEX	ITOT	Mon, Jan 24, 2005	103.36	103.38	101.72	102.72
250	AMEX	ITOT	Fri, Jan 21, 2005	103.87	103.98	103.08	103.11
249	AMEX	ITOT	Thu, Jan 20, 2005	103.92	104.18	103.54	103.67
248	AMEX	ITOT	Wed, Jan 19, 2005	105.30	105.30	104.48	104.48
247	AMEX	ITOT	Tue, Jan 18, 2005	104.14	105.34	104.04	105.32
246	AMEX	ITOT	Fri, Jan 14, 2005	103.94	104.37	103.93	104.37
245	AMEX	ITOT	Thu, Jan 13, 2005	104.31	104.43	103.87	103.87
244	AMEX	ITOT	Wed, Jan 12, 2005	104.20	104.49	103.56	104.49
243	AMEX	ITOT	Tue, Jan 11, 2005	104.23	104.40	103.89	104.16
242	AMEX	ITOT	Mon, Jan 10, 2005	104.40	105.16	104.38	104.68
241	AMEX	ITOT	Fri, Jan 7, 2005	104.78	104.87	104.09	104.46
240	AMEX	ITOT	Thu, Jan 6, 2005	104.42	104.86	104.18	104.64
239	AMEX	ITOT	Wed, Jan 5, 2005	104.62	105.00	104.31	104.31
238	AMEX	ITOT	Tue, Jan 4, 2005	106.23	106.23	104.47	104.67
237	AMEX	ITOT	Mon, Jan 3, 2005	107.40	107.46	105.84	105.88
236	AMEX	ITOT	Fri, Dec 31, 2004	107.20	107.34	107.07	107.07
235	AMEX	ITOT	Thu, Dec 30, 2004	107.17	107.32	107.15	107.17
234	AMEX	ITOT	Wed, Dec 29, 2004	107.02	107.16	106.90	107.07
233	AMEX	ITOT	Tue, Dec 28, 2004	106.79	106.98	106.78	106.95
232	AMEX	ITOT	Mon, Dec 27, 2004	107.03	107.03	106.32	106.36
231	AMEX	ITOT	Thu, Dec 23, 2004	107.28	107.57	107.24	107.31
230	AMEX	ITOT	Wed, Dec 22, 2004	107.03	107.30	106.88	107.20
229	AMEX	ITOT	Tue, Dec 21, 2004	106.32	106.80	106.11	106.77
228	AMEX	ITOT	Mon, Dec 20, 2004	106.59	106.61	105.71	105.84
227	AMEX	ITOT	Fri, Dec 17, 2004	105.96	106.40	105.77	106.00
226	AMEX	ITOT	Thu, Dec 16, 2004	106.71	106.93	106.15	106.58
225	AMEX	ITOT	Wed, Dec 15, 2004	106.58	106.84	106.30	106.84
224	AMEX	ITOT	Tue, Dec 14, 2004	106.15	106.73	106.14	106.50
223	AMEX	ITOT	Mon, Dec 13, 2004	105.72	106.07	105.37	106.07
222	AMEX	ITOT	Fri, Dec 10, 2004	104.97	105.43	104.93	105.14
221	AMEX	ITOT	Thu, Dec 9, 2004	104.40	105.28	103.87	105.13
220	AMEX	ITOT	Wed, Dec 8, 2004	104.21	104.75	104.18	104.64
219	AMEX	ITOT	Tue, Dec 7, 2004	105.21	105.49	104.27	104.27
218	AMEX	ITOT	Mon, Dec 6, 2004	104.99	105.53	104.97	105.49
217	AMEX	ITOT	Fri, Dec 3, 2004	105.40	106.04	105.27	105.56
216	AMEX	ITOT	Thu, Dec 2, 2004	105.43	105.80	105.18	105.43
215	AMEX	ITOT	Wed, Dec 1, 2004	104.76	105.45	104.65	105.45
214	AMEX	ITOT	Tue, Nov 30, 2004	104.14	104.38	103.97	104.01
213	AMEX	ITOT	Mon, Nov 29, 2004	105.05	105.08	103.76	104.37
212	AMEX	ITOT	Fri, Nov 26, 2004	104.50	105.03	104.50	104.66
211	AMEX	ITOT	Wed, Nov 24, 2004	104.42	104.63	104.27	104.63
210	AMEX	ITOT	Tue, Nov 23, 2004	104.07	104.28	103.56	103.99
209	AMEX	ITOT	Mon, Nov 22, 2004	103.15	104.07	103.15	103.93
208	AMEX	ITOT	Fri, Nov 19, 2004	104.70	104.70	103.31	103.44
207	AMEX	ITOT	Thu, Nov 18, 2004	104.56	104.64	104.32	104.64
206	AMEX	ITOT	Wed, Nov 17, 2004	104.55	105.00	104.16	104.26
205	AMEX	ITOT	Tue, Nov 16, 2004	104.41	104.41	103.88	103.94
204	AMEX	ITOT	Mon, Nov 15, 2004	104.45	104.59	104.18	104.54
203	AMEX	ITOT	Fri, Nov 12, 2004	103.70	104.46	103.64	104.46
202	AMEX	ITOT	Thu, Nov 11, 2004	102.90	103.70	102.90	103.67
201	AMEX	ITOT	Wed, Nov 10, 2004	102.73	103.21	102.61	102.76
200	AMEX	ITOT	Tue, Nov 9, 2004	102.75	103.01	102.59	102.70
199	AMEX	ITOT	Mon, Nov 8, 2004	102.71	102.90	102.51	102.68
198	AMEX	ITOT	Fri, Nov 5, 2004	102.81	103.25	102.43	102.79
197	AMEX	ITOT	Thu, Nov 4, 2004	101.04	102.38	100.81	102.38
196	AMEX	ITOT	Wed, Nov 3, 2004	101.62	101.62	100.50	100.67
195	AMEX	ITOT	Tue, Nov 2, 2004	99.82	100.53	99.45	99.65
194	AMEX	ITOT	Mon, Nov 1, 2004	99.61	99.86	99.44	99.58
193	AMEX	ITOT	Fri, Oct 29, 2004	99.59	99.59	99.12	99.59
192	AMEX	ITOT	Thu, Oct 28, 2004	99.02	99.68	98.81	99.30
191	AMEX	ITOT	Wed, Oct 27, 2004	97.84	99.24	97.76	99.24
190	AMEX	ITOT	Tue, Oct 26, 2004	96.77	97.75	96.59	97.72
189	AMEX	ITOT	Mon, Oct 25, 2004	96.41	96.69	96.21	96.59
188	AMEX	ITOT	Fri, Oct 22, 2004	97.65	97.65	96.64	96.74
187	AMEX	ITOT	Thu, Oct 21, 2004	97.22	97.64	96.87	97.58
186	AMEX	ITOT	Wed, Oct 20, 2004	96.91	97.22	96.46	96.89
185	AMEX	ITOT	Tue, Oct 19, 2004	98.33	98.43	97.19	97.28
184	AMEX	ITOT	Mon, Oct 18, 2004	97.36	98.12	97.21	97.99
183	AMEX	ITOT	Fri, Oct 15, 2004	97.22	97.95	97.19	97.52
182	AMEX	ITOT	Thu, Oct 14, 2004	97.97	98.14	97.11	97.25
181	AMEX	ITOT	Wed, Oct 13, 2004	99.11	99.11	97.73	98.00
180	AMEX	ITOT	Tue, Oct 12, 2004	98.40	98.95	98.22	98.95
179	AMEX	ITOT	Mon, Oct 11, 2004	98.92	99.08	98.85	98.95
178	AMEX	ITOT	Fri, Oct 8, 2004	99.69	99.73	98.70	98.78
177	AMEX	ITOT	Thu, Oct 7, 2004	100.28	100.28	99.66	99.69
176	AMEX	ITOT	Wed, Oct 6, 2004	100.03	100.38	99.91	100.35
175	AMEX	ITOT	Tue, Oct 5, 2004	99.98	100.23	99.70	99.83
174	AMEX	ITOT	Mon, Oct 4, 2004	100.35	100.49	100.01	100.01
173	AMEX	ITOT	Fri, Oct 1, 2004	99.25	99.61	99.25	99.49
172	AMEX	ITOT	Thu, Sep 30, 2004	98.10	98.13	97.75	98.06
171	AMEX	ITOT	Wed, Sep 29, 2004	97.52	97.99	97.45	97.98
170	AMEX	ITOT	Tue, Sep 28, 2004	97.18	97.75	97.00	97.69
169	AMEX	ITOT	Mon, Sep 27, 2004	97.30	97.48	97.11	97.12
168	AMEX	ITOT	Fri, Sep 24, 2004	98.11	98.41	98.09	98.15
167	AMEX	ITOT	Thu, Sep 23, 2004	98.00	98.29	97.88	98.06
166	AMEX	ITOT	Wed, Sep 22, 2004	98.92	98.92	98.25	98.25
165	AMEX	ITOT	Tue, Sep 21, 2004	99.27	99.52	99.19	99.42
164	AMEX	ITOT	Mon, Sep 20, 2004	99.26	99.37	98.95	99.00
163	AMEX	ITOT	Fri, Sep 17, 2004	99.52	99.76	99.25	99.55
162	AMEX	ITOT	Thu, Sep 16, 2004	99.14	99.44	99.06	99.11
161	AMEX	ITOT	Wed, Sep 15, 2004	99.15	99.19	98.79	98.99
160	AMEX	ITOT	Tue, Sep 14, 2004	99.53	99.62	99.27	99.61
159	AMEX	ITOT	Mon, Sep 13, 2004	99.32	99.70	99.16	99.23
158	AMEX	ITOT	Fri, Sep 10, 2004	98.62	99.21	98.42	99.10
157	AMEX	ITOT	Thu, Sep 9, 2004	98.50	98.89	98.19	98.58
156	AMEX	ITOT	Wed, Sep 8, 2004	98.62	98.97	98.42	98.42
155	AMEX	ITOT	Tue, Sep 7, 2004	98.81	99.05	98.50	98.87
154	AMEX	ITOT	Fri, Sep 3, 2004	98.43	98.52	98.20	98.34
153	AMEX	ITOT	Thu, Sep 2, 2004	97.70	98.61	97.61	98.60
152	AMEX	ITOT	Wed, Sep 1, 2004	97.19	97.71	96.88	97.48
151	AMEX	ITOT	Tue, Aug 31, 2004	97.10	97.10	96.52	96.58
150	AMEX	ITOT	Mon, Aug 30, 2004	97.40	97.40	96.88	96.88
149	AMEX	ITOT	Fri, Aug 27, 2004	97.48	97.68	97.48	97.68
148	AMEX	ITOT	Thu, Aug 26, 2004	97.16	97.39	97.06	97.39
147	AMEX	ITOT	Wed, Aug 25, 2004	96.37	97.39	96.37	97.39
146	AMEX	ITOT	Tue, Aug 24, 2004	96.39	96.58	96.21	96.46
145	AMEX	ITOT	Mon, Aug 23, 2004	96.82	96.87	96.47	96.47
144	AMEX	ITOT	Fri, Aug 20, 2004	96.17	96.83	96.17	96.80
143	AMEX	ITOT	Thu, Aug 19, 2004	96.14	96.22	95.57	95.62
142	AMEX	ITOT	Wed, Aug 18, 2004	94.91	96.30	94.91	96.30
141	AMEX	ITOT	Tue, Aug 17, 2004	95.49	95.49	95.09	95.18
140	AMEX	ITOT	Mon, Aug 16, 2004	94.60	94.79	94.52	94.76
139	AMEX	ITOT	Fri, Aug 13, 2004	93.64	93.80	93.52	93.52
138	AMEX	ITOT	Thu, Aug 12, 2004	94.19	94.19	93.48	93.48
137	AMEX	ITOT	Wed, Aug 11, 2004	93.90	94.53	93.84	94.20
136	AMEX	ITOT	Tue, Aug 10, 2004	93.95	94.62	93.95	94.52
135	AMEX	ITOT	Mon, Aug 9, 2004	93.70	93.86	93.62	93.64
134	AMEX	ITOT	Fri, Aug 6, 2004	94.23	94.38	93.36	93.50
133	AMEX	ITOT	Thu, Aug 5, 2004	96.34	96.34	94.96	94.97
132	AMEX	ITOT	Wed, Aug 4, 2004	96.27	96.60	96.02	96.60
131	AMEX	ITOT	Tue, Aug 3, 2004	97.15	97.16	96.66	96.67
130	AMEX	ITOT	Mon, Aug 2, 2004	96.69	97.13	96.57	97.13
129	AMEX	ITOT	Fri, Jul 30, 2004	96.71	97.18	96.60	96.78
128	AMEX	ITOT	Thu, Jul 29, 2004	96.72	96.72	96.64	96.67
127	AMEX	ITOT	Wed, Jul 28, 2004	96.00	96.51	95.14	96.38
126	AMEX	ITOT	Tue, Jul 27, 2004	95.50	96.32	95.45	96.32
125	AMEX	ITOT	Mon, Jul 26, 2004	95.68	95.80	94.86	95.08
124	AMEX	ITOT	Fri, Jul 23, 2004	96.00	96.00	95.38	95.85
123	AMEX	ITOT	Thu, Jul 22, 2004	95.77	96.30	95.50	95.91
122	AMEX	ITOT	Wed, Jul 21, 2004	98.25	98.31	96.49	96.49
121	AMEX	ITOT	Tue, Jul 20, 2004	97.35	97.65	97.32	97.47
120	AMEX	ITOT	Mon, Jul 19, 2004	97.02	97.04	96.62	97.00
119	AMEX	ITOT	Fri, Jul 16, 2004	97.55	97.58	97.00	97.00
118	AMEX	ITOT	Thu, Jul 15, 2004	97.70	98.14	97.48	97.48
117	AMEX	ITOT	Wed, Jul 14, 2004	98.22	98.46	97.63	97.63
116	AMEX	ITOT	Tue, Jul 13, 2004	98.12	98.14	98.09	98.11
115	AMEX	ITOT	Mon, Jul 12, 2004	97.82	98.06	97.42	98.06
114	AMEX	ITOT	Fri, Jul 9, 2004	97.96	98.00	97.91	97.99
113	AMEX	ITOT	Thu, Jul 8, 2004	98.07	98.48	97.75	98.02
112	AMEX	ITOT	Wed, Jul 7, 2004	98.48	98.71	98.29	98.66
111	AMEX	ITOT	Tue, Jul 6, 2004	98.69	98.70	98.20	98.22
110	AMEX	ITOT	Fri, Jul 2, 2004	99.21	99.25	98.97	99.11
109	AMEX	ITOT	Thu, Jul 1, 2004	100.32	100.35	99.18	99.28
108	AMEX	ITOT	Wed, Jun 30, 2004	100.12	100.40	99.86	100.29
107	AMEX	ITOT	Tue, Jun 29, 2004	99.62	100.08	99.62	100.05
106	AMEX	ITOT	Mon, Jun 28, 2004	100.28	100.28	99.66	99.66
105	AMEX	ITOT	Fri, Jun 25, 2004	101.01	101.01	100.42	100.54
104	AMEX	ITOT	Thu, Jun 24, 2004	100.96	101.10	100.68	100.68
103	AMEX	ITOT	Wed, Jun 23, 2004	99.95	100.04	99.95	100.04
102	AMEX	ITOT	Tue, Jun 22, 2004	99.20	99.93	99.20	99.93
101	AMEX	ITOT	Mon, Jun 21, 2004	100.08	100.21	99.97	100.18
100	AMEX	ITOT	Fri, Jun 18, 2004	99.58	100.35	99.58	100.05
99	AMEX	ITOT	Thu, Jun 17, 2004	99.44	99.44	99.44	99.44
98	AMEX	ITOT	Wed, Jun 16, 2004	100.03	100.03	100.01	100.01
97	AMEX	ITOT	Tue, Jun 15, 2004	99.92	100.06	99.55	99.55
96	AMEX	ITOT	Mon, Jun 14, 2004	99.54	99.54	98.95	98.95
95	AMEX	ITOT	Thu, Jun 10, 2004	100.00	100.00	99.92	99.93
94	AMEX	ITOT	Wed, Jun 9, 2004	100.07	100.08	99.79	100.08
93	AMEX	ITOT	Mon, Jun 7, 2004	100.14	100.32	100.03	100.32
92	AMEX	ITOT	Fri, Jun 4, 2004	99.03	99.19	98.96	98.96
91	AMEX	ITOT	Thu, Jun 3, 2004	98.84	99.09	98.66	98.66
90	AMEX	ITOT	Wed, Jun 2, 2004	99.13	99.40	98.68	99.34
89	AMEX	ITOT	Tue, Jun 1, 2004	98.96	98.96	98.38	98.86
88	AMEX	ITOT	Fri, May 28, 2004	98.82	98.82	98.55	98.55
87	AMEX	ITOT	Thu, May 27, 2004	99.01	99.01	98.48	98.84
86	AMEX	ITOT	Wed, May 26, 2004	97.85	98.26	97.85	98.16
85	AMEX	ITOT	Tue, May 25, 2004	97.46	97.90	97.46	97.90
84	AMEX	ITOT	Mon, May 24, 2004	96.12	96.30	96.10	96.29
83	AMEX	ITOT	Fri, May 21, 2004	95.90	96.12	95.90	96.12
82	AMEX	ITOT	Thu, May 20, 2004	95.96	95.96	95.94	95.94
81	AMEX	ITOT	Wed, May 19, 2004	96.94	96.94	95.56	95.56
80	AMEX	ITOT	Tue, May 18, 2004	95.72	96.02	95.72	95.92
79	AMEX	ITOT	Mon, May 17, 2004	93.79	95.36	93.79	95.09
78	AMEX	ITOT	Fri, May 14, 2004	96.20	96.72	96.20	96.49
77	AMEX	ITOT	Wed, May 12, 2004	95.24	96.29	94.58	96.29
76	AMEX	ITOT	Tue, May 11, 2004	95.85	96.23	95.76	96.22
75	AMEX	ITOT	Mon, May 10, 2004	95.36	95.68	95.00	95.19
74	AMEX	ITOT	Fri, May 7, 2004	98.18	98.18	96.76	96.76
73	AMEX	ITOT	Thu, May 6, 2004	98.28	98.28	97.49	97.86
72	AMEX	ITOT	Wed, May 5, 2004	98.46	98.52	98.44	98.44
71	AMEX	ITOT	Tue, May 4, 2004	98.32	98.99	98.00	98.99
70	AMEX	ITOT	Mon, May 3, 2004	97.68	98.36	97.68	98.14
69	AMEX	ITOT	Fri, Apr 30, 2004	98.08	98.11	97.94	98.08
68	AMEX	ITOT	Thu, Apr 29, 2004	98.50	99.32	97.48	98.13
67	AMEX	ITOT	Wed, Apr 28, 2004	99.70	99.70	98.68	98.68
66	AMEX	ITOT	Tue, Apr 27, 2004	100.18	100.80	100.18	100.46
65	AMEX	ITOT	Mon, Apr 26, 2004	100.30	100.30	99.88	99.88
64	AMEX	ITOT	Fri, Apr 23, 2004	100.13	100.45	100.13	100.45
63	AMEX	ITOT	Thu, Apr 22, 2004	98.86	100.50	98.86	100.50
62	AMEX	ITOT	Wed, Apr 21, 2004	98.70	98.96	98.26	98.96
61	AMEX	ITOT	Tue, Apr 20, 2004	99.85	99.85	99.26	99.26
60	AMEX	ITOT	Mon, Apr 19, 2004	99.72	99.93	99.72	99.88
59	AMEX	ITOT	Fri, Apr 16, 2004	99.41	99.65	99.18	99.65
58	AMEX	ITOT	Thu, Apr 15, 2004	99.14	99.41	98.72	99.31
57	AMEX	ITOT	Wed, Apr 14, 2004	99.30	99.62	99.00	99.11
56	AMEX	ITOT	Tue, Apr 13, 2004	100.44	100.44	99.42	99.44
55	AMEX	ITOT	Mon, Apr 12, 2004	100.81	100.86	100.75	100.75
54	AMEX	ITOT	Thu, Apr 8, 2004	100.64	100.64	100.55	100.56
53	AMEX	ITOT	Wed, Apr 7, 2004	100.69	100.69	100.32	100.42
52	AMEX	ITOT	Tue, Apr 6, 2004	100.94	101.02	100.77	101.02
51	AMEX	ITOT	Mon, Apr 5, 2004	100.54	101.14	100.54	101.14
50	AMEX	ITOT	Fri, Apr 2, 2004	100.82	100.82	100.20	100.23
49	AMEX	ITOT	Thu, Apr 1, 2004	99.40	99.92	99.36	99.69
48	AMEX	ITOT	Wed, Mar 31, 2004	98.80	99.52	98.80	99.27
47	AMEX	ITOT	Tue, Mar 30, 2004	98.46	99.16	98.46	99.16
46	AMEX	ITOT	Mon, Mar 29, 2004	97.85	98.70	97.78	98.65
45	AMEX	ITOT	Fri, Mar 26, 2004	97.55	98.19	97.55	97.91
44	AMEX	ITOT	Thu, Mar 25, 2004	96.78	97.77	96.78	97.77
43	AMEX	ITOT	Wed, Mar 24, 2004	96.63	96.75	96.31	96.32
42	AMEX	ITOT	Tue, Mar 23, 2004	96.77	96.84	96.44	96.70
41	AMEX	ITOT	Mon, Mar 22, 2004	97.24	97.24	96.00	96.58
40	AMEX	ITOT	Fri, Mar 19, 2004	98.50	98.80	98.00	98.00
39	AMEX	ITOT	Thu, Mar 18, 2004	98.79	99.00	98.30	99.00
38	AMEX	ITOT	Wed, Mar 17, 2004	98.60	99.14	98.59	99.14
37	AMEX	ITOT	Tue, Mar 16, 2004	98.65	98.65	97.22	97.60
36	AMEX	ITOT	Mon, Mar 15, 2004	98.18	98.28	97.32	97.32
35	AMEX	ITOT	Fri, Mar 12, 2004	98.04	98.62	98.03	98.62
34	AMEX	ITOT	Thu, Mar 11, 2004	98.47	99.19	97.58	97.58
33	AMEX	ITOT	Wed, Mar 10, 2004	100.38	100.42	99.00	99.13
32	AMEX	ITOT	Tue, Mar 9, 2004	100.84	100.94	100.24	100.32
31	AMEX	ITOT	Mon, Mar 8, 2004	102.01	102.06	101.11	101.11
30	AMEX	ITOT	Fri, Mar 5, 2004	101.20	102.45	101.20	102.10
29	AMEX	ITOT	Thu, Mar 4, 2004	101.27	101.64	101.27	101.64
28	AMEX	ITOT	Wed, Mar 3, 2004	101.04	101.30	100.82	101.30
27	AMEX	ITOT	Tue, Mar 2, 2004	101.52	101.54	101.02	101.37
26	AMEX	ITOT	Mon, Mar 1, 2004	101.08	101.80	101.08	101.73
25	AMEX	ITOT	Fri, Feb 27, 2004	100.74	101.16	100.57	100.85
24	AMEX	ITOT	Thu, Feb 26, 2004	100.20	100.72	100.16	100.65
23	AMEX	ITOT	Wed, Feb 25, 2004	100.28	100.49	100.28	100.49
22	AMEX	ITOT	Tue, Feb 24, 2004	99.75	100.38	99.70	100.02
21	AMEX	ITOT	Mon, Feb 23, 2004	100.33	100.33	99.95	100.07
20	AMEX	ITOT	Fri, Feb 20, 2004	101.15	101.15	100.24	100.68
19	AMEX	ITOT	Thu, Feb 19, 2004	101.51	101.77	101.17	101.17
18	AMEX	ITOT	Wed, Feb 18, 2004	101.63	101.63	101.35	101.35
17	AMEX	ITOT	Tue, Feb 17, 2004	101.50	101.77	101.50	101.77
16	AMEX	ITOT	Fri, Feb 13, 2004	101.50	101.50	100.46	100.73
15	AMEX	ITOT	Thu, Feb 12, 2004	101.32	101.62	101.21	101.29
14	AMEX	ITOT	Wed, Feb 11, 2004	100.50	101.70	100.50	101.66
13	AMEX	ITOT	Tue, Feb 10, 2004	100.19	100.70	100.19	100.38
12	AMEX	ITOT	Mon, Feb 9, 2004	100.00	100.43	100.00	100.07
11	AMEX	ITOT	Fri, Feb 6, 2004	99.09	99.94	99.09	99.92
10	AMEX	ITOT	Thu, Feb 5, 2004	100.00	100.00	98.83	99.09
9	AMEX	ITOT	Wed, Feb 4, 2004	99.00	99.29	98.71	98.71
8	AMEX	ITOT	Tue, Feb 3, 2004	99.50	99.57	99.40	99.40
7	AMEX	ITOT	Mon, Feb 2, 2004	99.27	99.89	99.10	99.46
6	AMEX	ITOT	Fri, Jan 30, 2004	99.17	99.27	99.00	99.27
5	AMEX	ITOT	Thu, Jan 29, 2004	99.34	99.51	98.87	99.51
4	AMEX	ITOT	Wed, Jan 28, 2004	100.80	100.81	98.97	98.97
3	AMEX	ITOT	Tue, Jan 27, 2004	101.30	101.36	100.45	100.45
2	AMEX	ITOT	Mon, Jan 26, 2004	100.24	101.27	100.24	101.27
1	AMEX	ITOT	Fri, Jan 23, 2004	100.70	100.96	99.91	99.91
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core S&P Total U.S. Stock Market ETF AMEX:ITOT 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