iShares S&P 500 Value ETF AMEX:IVE Historical Prices

Below are the 5980 trading days of historical prices for IVE.

#	Exchange	Symbol	Date	Open	High	Low	Close
5980	AMEX	IVE	Tue, Mar 5, 2024	180.36	181.34	179.57	180.15
5979	AMEX	IVE	Mon, Mar 4, 2024	179.93	180.92	179.93	180.55
5978	AMEX	IVE	Fri, Mar 1, 2024	179.64	180.25	178.86	180.17
5977	AMEX	IVE	Thu, Feb 29, 2024	179.99	180.20	179.06	179.40
5976	AMEX	IVE	Wed, Feb 28, 2024	178.85	179.75	178.71	179.30
5975	AMEX	IVE	Tue, Feb 27, 2024	179.06	179.23	178.62	179.14
5974	AMEX	IVE	Mon, Feb 26, 2024	179.72	180.09	178.64	178.68
5973	AMEX	IVE	Fri, Feb 23, 2024	179.42	180.17	179.13	179.70
5972	AMEX	IVE	Thu, Feb 22, 2024	178.15	179.49	177.81	179.07
5971	AMEX	IVE	Wed, Feb 21, 2024	177.05	177.89	176.77	177.87
5970	AMEX	IVE	Tue, Feb 20, 2024	176.91	177.74	176.71	177.10
5969	AMEX	IVE	Fri, Feb 16, 2024	177.20	178.01	176.68	177.02
5968	AMEX	IVE	Thu, Feb 15, 2024	175.80	177.79	175.71	177.61
5967	AMEX	IVE	Wed, Feb 14, 2024	174.94	175.40	174.22	175.30
5966	AMEX	IVE	Tue, Feb 13, 2024	175.31	175.61	173.01	174.27
5965	AMEX	IVE	Mon, Feb 12, 2024	175.59	177.05	175.57	176.62
5964	AMEX	IVE	Fri, Feb 9, 2024	175.57	175.63	174.78	175.48
5963	AMEX	IVE	Thu, Feb 8, 2024	175.60	175.68	174.79	175.63
5962	AMEX	IVE	Wed, Feb 7, 2024	175.85	175.94	175.10	175.64
5961	AMEX	IVE	Tue, Feb 6, 2024	174.28	175.37	174.07	175.18
5960	AMEX	IVE	Mon, Feb 5, 2024	174.75	174.77	173.65	174.02
5959	AMEX	IVE	Fri, Feb 2, 2024	175.20	176.34	174.37	175.46
5958	AMEX	IVE	Thu, Feb 1, 2024	174.54	175.92	173.64	175.92
5957	AMEX	IVE	Wed, Jan 31, 2024	176.13	176.30	174.24	174.26
5956	AMEX	IVE	Tue, Jan 30, 2024	175.05	176.18	174.84	175.89
5955	AMEX	IVE	Mon, Jan 29, 2024	174.57	175.39	174.16	175.30
5954	AMEX	IVE	Fri, Jan 26, 2024	174.45	174.90	174.25	174.62
5953	AMEX	IVE	Thu, Jan 25, 2024	173.90	174.51	173.20	174.51
5952	AMEX	IVE	Wed, Jan 24, 2024	174.33	174.40	172.85	172.95
5951	AMEX	IVE	Tue, Jan 23, 2024	173.65	173.91	173.19	173.76
5950	AMEX	IVE	Mon, Jan 22, 2024	173.10	173.93	172.98	173.36
5949	AMEX	IVE	Fri, Jan 19, 2024	172.11	173.24	171.07	172.87
5948	AMEX	IVE	Thu, Jan 18, 2024	170.95	171.68	170.13	171.54
5947	AMEX	IVE	Wed, Jan 17, 2024	171.03	172.07	170.46	171.09
5946	AMEX	IVE	Tue, Jan 16, 2024	172.60	172.72	171.68	172.08
5945	AMEX	IVE	Fri, Jan 12, 2024	174.02	174.45	172.92	173.33
5944	AMEX	IVE	Thu, Jan 11, 2024	174.03	174.03	172.37	173.39
5943	AMEX	IVE	Wed, Jan 10, 2024	173.96	174.33	173.37	174.04
5942	AMEX	IVE	Tue, Jan 9, 2024	174.11	174.28	173.60	173.96
5941	AMEX	IVE	Mon, Jan 8, 2024	173.54	174.98	173.09	174.98
5940	AMEX	IVE	Fri, Jan 5, 2024	173.33	174.56	172.96	173.78
5939	AMEX	IVE	Thu, Jan 4, 2024	173.76	174.50	173.35	173.38
5938	AMEX	IVE	Wed, Jan 3, 2024	174.41	174.48	173.36	173.50
5937	AMEX	IVE	Tue, Jan 2, 2024	173.17	175.32	173.13	174.90
5936	AMEX	IVE	Fri, Dec 29, 2023	174.04	174.32	173.26	173.89
5935	AMEX	IVE	Thu, Dec 28, 2023	173.81	174.44	173.81	174.21
5934	AMEX	IVE	Wed, Dec 27, 2023	173.64	174.06	173.26	173.97
5933	AMEX	IVE	Tue, Dec 26, 2023	172.79	174.05	172.79	173.64
5932	AMEX	IVE	Fri, Dec 22, 2023	172.59	173.41	172.12	172.75
5931	AMEX	IVE	Thu, Dec 21, 2023	171.56	172.16	170.74	172.05
5930	AMEX	IVE	Wed, Dec 20, 2023	172.82	173.21	170.45	170.53
5929	AMEX	IVE	Tue, Dec 19, 2023	173.11	174.10	172.97	173.31
5928	AMEX	IVE	Mon, Dec 18, 2023	173.15	173.31	172.77	172.82
5927	AMEX	IVE	Fri, Dec 15, 2023	172.40	173.08	172.04	172.39
5926	AMEX	IVE	Thu, Dec 14, 2023	172.59	173.63	172.20	172.91
5925	AMEX	IVE	Wed, Dec 13, 2023	169.08	171.74	168.90	171.64
5924	AMEX	IVE	Tue, Dec 12, 2023	168.25	169.08	167.79	168.99
5923	AMEX	IVE	Mon, Dec 11, 2023	167.14	168.32	167.14	168.24
5922	AMEX	IVE	Fri, Dec 8, 2023	166.12	167.36	166.10	167.07
5921	AMEX	IVE	Thu, Dec 7, 2023	165.76	166.62	165.64	166.28
5920	AMEX	IVE	Wed, Dec 6, 2023	166.44	166.71	165.15	165.28
5919	AMEX	IVE	Tue, Dec 5, 2023	165.75	165.95	165.24	165.71
5918	AMEX	IVE	Mon, Dec 4, 2023	165.72	166.57	165.63	166.49
5917	AMEX	IVE	Fri, Dec 1, 2023	165.28	167.02	165.16	166.91
5916	AMEX	IVE	Thu, Nov 30, 2023	164.71	165.59	164.34	165.50
5915	AMEX	IVE	Wed, Nov 29, 2023	165.10	165.57	164.30	164.38
5914	AMEX	IVE	Tue, Nov 28, 2023	163.84	164.73	163.68	164.21
5913	AMEX	IVE	Mon, Nov 27, 2023	164.02	164.45	163.87	164.11
5912	AMEX	IVE	Fri, Nov 24, 2023	164.00	164.39	164.00	164.20
5911	AMEX	IVE	Wed, Nov 22, 2023	163.84	164.44	163.66	164.05
5910	AMEX	IVE	Tue, Nov 21, 2023	163.13	163.32	162.78	163.06
5909	AMEX	IVE	Mon, Nov 20, 2023	162.47	164.00	162.43	163.69
5908	AMEX	IVE	Fri, Nov 17, 2023	162.42	162.74	162.14	162.56
5907	AMEX	IVE	Thu, Nov 16, 2023	161.61	162.20	161.43	162.19
5906	AMEX	IVE	Wed, Nov 15, 2023	161.94	162.68	161.82	162.07
5905	AMEX	IVE	Tue, Nov 14, 2023	160.05	161.91	160.00	161.42
5904	AMEX	IVE	Mon, Nov 13, 2023	157.65	158.22	157.33	157.79
5903	AMEX	IVE	Fri, Nov 10, 2023	156.45	158.21	156.00	158.10
5902	AMEX	IVE	Thu, Nov 9, 2023	157.38	157.44	155.79	155.94
5901	AMEX	IVE	Wed, Nov 8, 2023	157.35	157.35	156.25	157.01
5900	AMEX	IVE	Tue, Nov 7, 2023	156.86	157.52	156.54	157.11
5899	AMEX	IVE	Mon, Nov 6, 2023	157.36	157.62	156.40	156.98
5898	AMEX	IVE	Fri, Nov 3, 2023	156.55	157.91	156.53	157.17
5897	AMEX	IVE	Thu, Nov 2, 2023	153.72	155.30	153.65	155.20
5896	AMEX	IVE	Wed, Nov 1, 2023	151.25	152.66	151.02	152.35
5895	AMEX	IVE	Tue, Oct 31, 2023	150.01	151.13	149.61	151.04
5894	AMEX	IVE	Mon, Oct 30, 2023	148.63	150.13	148.33	149.70
5893	AMEX	IVE	Fri, Oct 27, 2023	149.06	149.26	147.23	147.64
5892	AMEX	IVE	Thu, Oct 26, 2023	149.37	149.82	148.16	148.45
5891	AMEX	IVE	Wed, Oct 25, 2023	151.11	151.23	149.46	149.64
5890	AMEX	IVE	Tue, Oct 24, 2023	151.03	151.85	150.48	151.27
5889	AMEX	IVE	Mon, Oct 23, 2023	150.00	151.62	149.57	149.98
5888	AMEX	IVE	Fri, Oct 20, 2023	152.17	152.35	150.46	150.46
5887	AMEX	IVE	Thu, Oct 19, 2023	153.83	154.71	152.04	152.20
5886	AMEX	IVE	Wed, Oct 18, 2023	154.99	155.09	152.97	153.36
5885	AMEX	IVE	Tue, Oct 17, 2023	154.15	156.43	154.15	155.57
5884	AMEX	IVE	Mon, Oct 16, 2023	154.51	155.60	154.26	155.16
5883	AMEX	IVE	Fri, Oct 13, 2023	154.64	155.13	152.82	153.40
5882	AMEX	IVE	Thu, Oct 12, 2023	155.75	155.75	153.32	154.23
5881	AMEX	IVE	Wed, Oct 11, 2023	155.51	155.95	154.53	155.62
5880	AMEX	IVE	Tue, Oct 10, 2023	154.41	155.99	154.20	155.06
5879	AMEX	IVE	Mon, Oct 9, 2023	152.39	154.19	152.17	154.04
5878	AMEX	IVE	Fri, Oct 6, 2023	150.51	153.75	149.83	153.11
5877	AMEX	IVE	Thu, Oct 5, 2023	151.53	151.73	150.41	151.49
5876	AMEX	IVE	Wed, Oct 4, 2023	151.13	151.99	150.19	151.75
5875	AMEX	IVE	Tue, Oct 3, 2023	151.95	152.63	150.34	150.76
5874	AMEX	IVE	Mon, Oct 2, 2023	153.45	153.71	151.96	152.91
5873	AMEX	IVE	Fri, Sep 29, 2023	155.46	155.46	153.26	153.84
5872	AMEX	IVE	Thu, Sep 28, 2023	153.24	154.76	153.14	154.15
5871	AMEX	IVE	Wed, Sep 27, 2023	154.01	154.13	152.10	153.33
5870	AMEX	IVE	Tue, Sep 26, 2023	154.88	155.17	153.30	153.58
5869	AMEX	IVE	Mon, Sep 25, 2023	155.84	156.81	155.69	155.93
5868	AMEX	IVE	Fri, Sep 22, 2023	157.30	157.53	156.24	156.39
5867	AMEX	IVE	Thu, Sep 21, 2023	158.52	158.62	156.92	156.97
5866	AMEX	IVE	Wed, Sep 20, 2023	161.21	161.56	159.48	159.52
5865	AMEX	IVE	Tue, Sep 19, 2023	160.93	160.95	159.73	160.65
5864	AMEX	IVE	Mon, Sep 18, 2023	161.04	161.56	160.75	161.06
5863	AMEX	IVE	Fri, Sep 15, 2023	162.45	162.48	161.06	161.17
5862	AMEX	IVE	Thu, Sep 14, 2023	162.32	163.22	162.07	162.97
5861	AMEX	IVE	Wed, Sep 13, 2023	161.50	161.85	160.83	161.30
5860	AMEX	IVE	Tue, Sep 12, 2023	161.51	162.27	161.20	161.37
5859	AMEX	IVE	Mon, Sep 11, 2023	161.64	162.02	161.40	161.92
5858	AMEX	IVE	Fri, Sep 8, 2023	160.59	161.29	160.56	160.86
5857	AMEX	IVE	Thu, Sep 7, 2023	160.30	160.92	160.23	160.63
5856	AMEX	IVE	Wed, Sep 6, 2023	161.01	161.20	159.96	160.82
5855	AMEX	IVE	Tue, Sep 5, 2023	162.37	162.47	161.18	161.20
5854	AMEX	IVE	Fri, Sep 1, 2023	163.10	163.30	162.01	162.55
5853	AMEX	IVE	Thu, Aug 31, 2023	162.68	163.06	162.09	162.09
5852	AMEX	IVE	Wed, Aug 30, 2023	162.09	162.77	161.75	162.34
5851	AMEX	IVE	Tue, Aug 29, 2023	160.22	162.13	160.03	162.05
5850	AMEX	IVE	Mon, Aug 28, 2023	159.87	160.54	159.64	160.15
5849	AMEX	IVE	Fri, Aug 25, 2023	158.74	159.66	157.46	159.14
5848	AMEX	IVE	Thu, Aug 24, 2023	160.18	160.98	158.15	158.16
5847	AMEX	IVE	Wed, Aug 23, 2023	158.75	160.24	158.73	159.98
5846	AMEX	IVE	Tue, Aug 22, 2023	159.53	159.58	158.28	158.51
5845	AMEX	IVE	Mon, Aug 21, 2023	159.00	159.40	157.82	159.05
5844	AMEX	IVE	Fri, Aug 18, 2023	157.69	159.26	157.57	158.86
5843	AMEX	IVE	Thu, Aug 17, 2023	160.71	160.76	158.67	158.75
5842	AMEX	IVE	Wed, Aug 16, 2023	161.27	161.79	160.19	160.24
5841	AMEX	IVE	Tue, Aug 15, 2023	162.68	162.68	161.22	161.44
5840	AMEX	IVE	Mon, Aug 14, 2023	162.93	163.58	162.61	163.53
5839	AMEX	IVE	Fri, Aug 11, 2023	162.77	163.58	162.44	163.25
5838	AMEX	IVE	Thu, Aug 10, 2023	164.12	165.26	162.90	163.34
5837	AMEX	IVE	Wed, Aug 9, 2023	164.47	164.47	162.97	163.22
5836	AMEX	IVE	Tue, Aug 8, 2023	164.00	164.49	162.88	164.33
5835	AMEX	IVE	Mon, Aug 7, 2023	164.32	165.46	164.32	165.38
5834	AMEX	IVE	Fri, Aug 4, 2023	164.65	165.64	163.39	163.57
5833	AMEX	IVE	Thu, Aug 3, 2023	163.62	164.26	163.13	163.63
5832	AMEX	IVE	Wed, Aug 2, 2023	165.17	165.39	164.11	164.40
5831	AMEX	IVE	Tue, Aug 1, 2023	166.24	166.53	165.97	166.31
5830	AMEX	IVE	Mon, Jul 31, 2023	166.63	167.06	166.11	166.75
5829	AMEX	IVE	Fri, Jul 28, 2023	166.44	166.82	165.85	166.41
5828	AMEX	IVE	Thu, Jul 27, 2023	167.42	167.62	164.86	165.09
5827	AMEX	IVE	Wed, Jul 26, 2023	165.65	166.59	165.46	166.20
5826	AMEX	IVE	Tue, Jul 25, 2023	165.79	166.52	165.72	166.13
5825	AMEX	IVE	Mon, Jul 24, 2023	165.72	166.36	165.62	166.02
5824	AMEX	IVE	Fri, Jul 21, 2023	166.05	166.09	165.44	165.52
5823	AMEX	IVE	Thu, Jul 20, 2023	165.57	166.06	165.34	165.52
5822	AMEX	IVE	Wed, Jul 19, 2023	165.68	166.32	165.65	166.06
5821	AMEX	IVE	Tue, Jul 18, 2023	163.84	165.44	163.77	165.29
5820	AMEX	IVE	Mon, Jul 17, 2023	163.48	164.35	163.35	163.88
5819	AMEX	IVE	Fri, Jul 14, 2023	164.86	164.86	163.61	163.78
5818	AMEX	IVE	Thu, Jul 13, 2023	164.20	164.84	163.95	164.56
5817	AMEX	IVE	Wed, Jul 12, 2023	163.67	164.03	163.27	163.51
5816	AMEX	IVE	Tue, Jul 11, 2023	161.13	162.51	160.95	162.35
5815	AMEX	IVE	Mon, Jul 10, 2023	159.77	160.81	159.77	160.71
5814	AMEX	IVE	Fri, Jul 7, 2023	159.50	161.28	159.49	159.80
5813	AMEX	IVE	Thu, Jul 6, 2023	159.89	160.05	158.95	159.88
5812	AMEX	IVE	Wed, Jul 5, 2023	160.94	161.66	160.75	161.24
5811	AMEX	IVE	Mon, Jul 3, 2023	160.92	161.72	160.79	161.48
5810	AMEX	IVE	Fri, Jun 30, 2023	160.62	161.52	160.62	161.19
5809	AMEX	IVE	Thu, Jun 29, 2023	158.72	159.70	158.58	159.59
5808	AMEX	IVE	Wed, Jun 28, 2023	158.58	159.08	158.18	158.72
5807	AMEX	IVE	Tue, Jun 27, 2023	157.44	159.14	157.44	158.87
5806	AMEX	IVE	Mon, Jun 26, 2023	156.94	157.64	156.89	157.10
5805	AMEX	IVE	Fri, Jun 23, 2023	156.89	157.51	156.59	156.96
5804	AMEX	IVE	Thu, Jun 22, 2023	158.01	158.23	157.49	158.07
5803	AMEX	IVE	Wed, Jun 21, 2023	158.41	158.93	158.01	158.23
5802	AMEX	IVE	Tue, Jun 20, 2023	159.41	159.45	158.29	158.96
5801	AMEX	IVE	Fri, Jun 16, 2023	161.45	161.48	160.05	160.14
5800	AMEX	IVE	Thu, Jun 15, 2023	158.22	161.05	158.22	160.66
5799	AMEX	IVE	Wed, Jun 14, 2023	158.72	159.59	157.54	158.50
5798	AMEX	IVE	Tue, Jun 13, 2023	157.76	158.56	157.65	158.31
5797	AMEX	IVE	Mon, Jun 12, 2023	156.28	157.24	156.12	157.17
5796	AMEX	IVE	Fri, Jun 9, 2023	156.05	156.58	155.63	156.05
5795	AMEX	IVE	Thu, Jun 8, 2023	155.32	156.10	154.93	155.98
5794	AMEX	IVE	Wed, Jun 7, 2023	155.42	155.64	155.10	155.51
5793	AMEX	IVE	Tue, Jun 6, 2023	154.81	155.92	154.74	155.21
5792	AMEX	IVE	Mon, Jun 5, 2023	155.35	155.62	154.64	155.37
5791	AMEX	IVE	Fri, Jun 2, 2023	153.73	155.72	153.73	155.37
5790	AMEX	IVE	Thu, Jun 1, 2023	151.50	153.13	150.99	152.73
5789	AMEX	IVE	Wed, May 31, 2023	151.59	151.82	150.68	151.50
5788	AMEX	IVE	Tue, May 30, 2023	152.98	153.17	151.78	152.21
5787	AMEX	IVE	Fri, May 26, 2023	150.67	152.55	150.62	152.30
5786	AMEX	IVE	Thu, May 25, 2023	150.53	150.77	149.43	150.30
5785	AMEX	IVE	Wed, May 24, 2023	150.93	151.07	149.84	150.24
5784	AMEX	IVE	Tue, May 23, 2023	152.67	153.28	151.53	151.54
5783	AMEX	IVE	Mon, May 22, 2023	153.24	153.80	152.73	153.23
5782	AMEX	IVE	Fri, May 19, 2023	153.96	154.08	152.67	153.16
5781	AMEX	IVE	Thu, May 18, 2023	152.14	153.83	152.05	153.63
5780	AMEX	IVE	Wed, May 17, 2023	150.99	152.56	150.64	152.32
5779	AMEX	IVE	Tue, May 16, 2023	151.24	151.43	150.21	150.22
5778	AMEX	IVE	Mon, May 15, 2023	151.17	151.94	150.57	151.71
5777	AMEX	IVE	Fri, May 12, 2023	151.73	151.73	149.97	150.89
5776	AMEX	IVE	Thu, May 11, 2023	151.24	151.32	150.53	151.24
5775	AMEX	IVE	Wed, May 10, 2023	152.64	152.77	150.47	151.79
5774	AMEX	IVE	Tue, May 9, 2023	151.40	151.98	151.10	151.52
5773	AMEX	IVE	Mon, May 8, 2023	152.33	152.50	151.60	152.07
5772	AMEX	IVE	Fri, May 5, 2023	150.99	152.50	150.99	152.13
5771	AMEX	IVE	Thu, May 4, 2023	150.50	150.87	149.25	149.78
5770	AMEX	IVE	Wed, May 3, 2023	152.41	153.15	150.94	150.98
5769	AMEX	IVE	Tue, May 2, 2023	153.83	153.83	151.07	152.28
5768	AMEX	IVE	Mon, May 1, 2023	154.32	155.05	154.02	154.15
5767	AMEX	IVE	Fri, Apr 28, 2023	152.71	154.39	152.71	154.39
5766	AMEX	IVE	Thu, Apr 27, 2023	150.96	153.18	150.96	153.04
5765	AMEX	IVE	Wed, Apr 26, 2023	150.87	151.06	149.48	149.72
5764	AMEX	IVE	Tue, Apr 25, 2023	152.14	152.25	150.47	150.49
5763	AMEX	IVE	Mon, Apr 24, 2023	152.86	153.45	152.38	153.02
5762	AMEX	IVE	Fri, Apr 21, 2023	153.04	153.16	152.17	152.99
5761	AMEX	IVE	Thu, Apr 20, 2023	152.66	153.43	152.29	152.73
5760	AMEX	IVE	Wed, Apr 19, 2023	152.98	154.01	152.96	153.73
5759	AMEX	IVE	Tue, Apr 18, 2023	154.04	154.12	153.00	153.63
5758	AMEX	IVE	Mon, Apr 17, 2023	152.57	153.57	152.45	153.54
5757	AMEX	IVE	Fri, Apr 14, 2023	152.62	153.57	151.62	152.45
5756	AMEX	IVE	Thu, Apr 13, 2023	151.44	152.80	150.97	152.65
5755	AMEX	IVE	Wed, Apr 12, 2023	152.58	152.73	150.91	151.11
5754	AMEX	IVE	Tue, Apr 11, 2023	151.64	152.31	151.54	151.73
5753	AMEX	IVE	Mon, Apr 10, 2023	150.27	151.47	150.03	151.45
5752	AMEX	IVE	Thu, Apr 6, 2023	150.26	151.09	149.93	151.06
5751	AMEX	IVE	Wed, Apr 5, 2023	150.49	150.98	149.99	150.56
5750	AMEX	IVE	Tue, Apr 4, 2023	152.02	152.10	150.21	150.86
5749	AMEX	IVE	Mon, Apr 3, 2023	151.56	152.32	151.16	151.84
5748	AMEX	IVE	Fri, Mar 31, 2023	150.19	151.82	150.19	151.76
5747	AMEX	IVE	Thu, Mar 30, 2023	149.99	150.20	149.02	149.74
5746	AMEX	IVE	Wed, Mar 29, 2023	147.94	149.01	147.85	148.89
5745	AMEX	IVE	Tue, Mar 28, 2023	146.31	147.00	145.90	146.63
5744	AMEX	IVE	Mon, Mar 27, 2023	146.93	147.34	146.17	146.63
5743	AMEX	IVE	Fri, Mar 24, 2023	144.02	145.93	143.35	145.87
5742	AMEX	IVE	Thu, Mar 23, 2023	145.59	147.14	143.75	144.69
5741	AMEX	IVE	Wed, Mar 22, 2023	148.44	149.25	145.39	144.77
5740	AMEX	IVE	Tue, Mar 21, 2023	148.35	148.65	147.51	148.43
5739	AMEX	IVE	Mon, Mar 20, 2023	145.85	147.03	145.72	146.64
5738	AMEX	IVE	Fri, Mar 17, 2023	147.18	147.18	144.80	145.35
5737	AMEX	IVE	Thu, Mar 16, 2023	144.46	147.91	144.09	147.70
5736	AMEX	IVE	Wed, Mar 15, 2023	144.08	145.41	143.25	145.32
5735	AMEX	IVE	Tue, Mar 14, 2023	146.77	147.41	144.95	146.59
5734	AMEX	IVE	Mon, Mar 13, 2023	143.33	146.12	142.56	144.21
5733	AMEX	IVE	Fri, Mar 10, 2023	147.14	148.05	144.59	145.29
5732	AMEX	IVE	Thu, Mar 9, 2023	150.89	151.43	147.13	147.57
5731	AMEX	IVE	Wed, Mar 8, 2023	150.48	151.00	149.83	150.72
5730	AMEX	IVE	Tue, Mar 7, 2023	152.97	153.18	150.27	150.56
5729	AMEX	IVE	Mon, Mar 6, 2023	153.60	154.36	152.92	153.04
5728	AMEX	IVE	Fri, Mar 3, 2023	151.72	153.49	151.47	153.39
5727	AMEX	IVE	Thu, Mar 2, 2023	149.22	151.28	149.12	151.00
5726	AMEX	IVE	Wed, Mar 1, 2023	150.08	150.54	149.37	149.78
5725	AMEX	IVE	Tue, Feb 28, 2023	150.77	151.51	150.45	150.48
5724	AMEX	IVE	Mon, Feb 27, 2023	151.81	152.37	150.41	150.75
5723	AMEX	IVE	Fri, Feb 24, 2023	149.89	150.83	149.37	150.52
5722	AMEX	IVE	Thu, Feb 23, 2023	152.14	152.50	150.19	151.77
5721	AMEX	IVE	Wed, Feb 22, 2023	151.86	152.38	150.82	151.39
5720	AMEX	IVE	Tue, Feb 21, 2023	153.40	153.71	151.46	151.72
5719	AMEX	IVE	Fri, Feb 17, 2023	154.44	155.15	153.71	154.98
5718	AMEX	IVE	Thu, Feb 16, 2023	155.18	156.66	154.82	155.15
5717	AMEX	IVE	Wed, Feb 15, 2023	155.59	157.03	155.42	157.01
5716	AMEX	IVE	Tue, Feb 14, 2023	156.33	157.63	155.15	156.45
5715	AMEX	IVE	Mon, Feb 13, 2023	155.02	156.85	155.02	156.82
5714	AMEX	IVE	Fri, Feb 10, 2023	154.03	154.97	153.68	154.84
5713	AMEX	IVE	Thu, Feb 9, 2023	157.39	157.61	154.06	154.46
5712	AMEX	IVE	Wed, Feb 8, 2023	156.86	157.53	155.95	156.17
5711	AMEX	IVE	Tue, Feb 7, 2023	155.77	158.17	155.05	157.71
5710	AMEX	IVE	Mon, Feb 6, 2023	156.14	156.53	155.49	156.20
5709	AMEX	IVE	Fri, Feb 3, 2023	157.58	158.74	156.73	157.24
5708	AMEX	IVE	Thu, Feb 2, 2023	158.28	160.30	157.81	159.47
5707	AMEX	IVE	Wed, Feb 1, 2023	154.59	157.80	153.78	156.70
5706	AMEX	IVE	Tue, Jan 31, 2023	153.29	155.23	152.99	155.18
5705	AMEX	IVE	Mon, Jan 30, 2023	153.27	154.47	152.89	152.98
5704	AMEX	IVE	Fri, Jan 27, 2023	153.79	155.34	153.68	154.46
5703	AMEX	IVE	Thu, Jan 26, 2023	153.53	154.23	152.54	154.13
5702	AMEX	IVE	Wed, Jan 25, 2023	151.08	153.01	150.43	152.89
5701	AMEX	IVE	Tue, Jan 24, 2023	152.16	153.08	151.70	152.61
5700	AMEX	IVE	Mon, Jan 23, 2023	151.29	153.52	150.96	152.78
5699	AMEX	IVE	Fri, Jan 20, 2023	148.92	151.12	148.23	151.02
5698	AMEX	IVE	Thu, Jan 19, 2023	148.98	149.36	147.96	148.44
5697	AMEX	IVE	Wed, Jan 18, 2023	152.99	153.15	149.87	149.94
5696	AMEX	IVE	Tue, Jan 17, 2023	153.26	153.63	152.44	152.62
5695	AMEX	IVE	Fri, Jan 13, 2023	151.55	153.61	151.38	153.41
5694	AMEX	IVE	Thu, Jan 12, 2023	152.72	153.43	151.35	152.86
5693	AMEX	IVE	Wed, Jan 11, 2023	151.00	152.19	150.78	152.15
5692	AMEX	IVE	Tue, Jan 10, 2023	149.17	150.47	148.87	150.44
5691	AMEX	IVE	Mon, Jan 9, 2023	150.07	151.26	149.27	149.35
5690	AMEX	IVE	Fri, Jan 6, 2023	147.15	149.84	146.29	149.39
5689	AMEX	IVE	Thu, Jan 5, 2023	146.89	146.89	145.56	146.04
5688	AMEX	IVE	Wed, Jan 4, 2023	146.74	148.34	146.13	147.60
5687	AMEX	IVE	Tue, Jan 3, 2023	146.23	147.07	144.48	145.73
5686	AMEX	IVE	Fri, Dec 30, 2022	144.61	145.12	143.68	145.07
5685	AMEX	IVE	Thu, Dec 29, 2022	143.92	145.83	143.82	145.59
5684	AMEX	IVE	Wed, Dec 28, 2022	144.78	145.30	143.01	143.03
5683	AMEX	IVE	Tue, Dec 27, 2022	144.73	145.25	143.78	144.67
5682	AMEX	IVE	Fri, Dec 23, 2022	143.60	144.75	142.86	144.67
5681	AMEX	IVE	Thu, Dec 22, 2022	144.26	144.26	141.44	143.78
5680	AMEX	IVE	Wed, Dec 21, 2022	144.30	145.74	144.28	145.33
5679	AMEX	IVE	Tue, Dec 20, 2022	142.62	143.75	142.27	143.19
5678	AMEX	IVE	Mon, Dec 19, 2022	143.97	144.27	142.07	142.82
5677	AMEX	IVE	Fri, Dec 16, 2022	144.13	144.45	142.93	144.00
5676	AMEX	IVE	Thu, Dec 15, 2022	146.60	147.00	144.76	145.43
5675	AMEX	IVE	Wed, Dec 14, 2022	149.11	150.20	147.40	148.29
5674	AMEX	IVE	Tue, Dec 13, 2022	151.58	151.58	148.17	149.09
5673	AMEX	IVE	Mon, Dec 12, 2022	147.50	149.38	147.22	148.54
5672	AMEX	IVE	Fri, Dec 9, 2022	147.91	148.51	147.09	147.16
5671	AMEX	IVE	Thu, Dec 8, 2022	148.22	148.76	147.85	148.29
5670	AMEX	IVE	Wed, Dec 7, 2022	147.34	148.37	147.22	147.55
5669	AMEX	IVE	Tue, Dec 6, 2022	148.99	149.36	146.79	147.57
5668	AMEX	IVE	Mon, Dec 5, 2022	150.57	150.77	148.66	149.12
5667	AMEX	IVE	Fri, Dec 2, 2022	149.98	151.85	149.98	151.62
5666	AMEX	IVE	Thu, Dec 1, 2022	152.38	152.61	150.94	151.60
5665	AMEX	IVE	Wed, Nov 30, 2022	149.04	151.89	147.77	151.79
5664	AMEX	IVE	Tue, Nov 29, 2022	148.45	149.11	148.07	148.85
5663	AMEX	IVE	Mon, Nov 28, 2022	149.43	150.05	148.23	148.45
5662	AMEX	IVE	Fri, Nov 25, 2022	150.37	150.83	150.37	150.68
5661	AMEX	IVE	Wed, Nov 23, 2022	149.33	150.37	149.33	150.23
5660	AMEX	IVE	Tue, Nov 22, 2022	148.63	149.85	148.57	149.74
5659	AMEX	IVE	Mon, Nov 21, 2022	147.28	148.11	146.96	147.88
5658	AMEX	IVE	Fri, Nov 18, 2022	147.58	147.98	146.74	147.71
5657	AMEX	IVE	Thu, Nov 17, 2022	145.16	146.57	145.01	146.50
5656	AMEX	IVE	Wed, Nov 16, 2022	147.30	147.65	146.61	146.78
5655	AMEX	IVE	Tue, Nov 15, 2022	148.44	148.80	146.32	147.63
5654	AMEX	IVE	Mon, Nov 14, 2022	147.43	148.72	146.70	146.78
5653	AMEX	IVE	Fri, Nov 11, 2022	147.65	148.05	146.56	147.71
5652	AMEX	IVE	Thu, Nov 10, 2022	145.71	147.39	144.80	147.21
5651	AMEX	IVE	Wed, Nov 9, 2022	143.48	144.02	141.55	141.70
5650	AMEX	IVE	Tue, Nov 8, 2022	143.78	145.17	142.96	144.35
5649	AMEX	IVE	Mon, Nov 7, 2022	142.83	143.73	142.21	143.49
5648	AMEX	IVE	Fri, Nov 4, 2022	142.19	143.16	140.32	142.29
5647	AMEX	IVE	Thu, Nov 3, 2022	139.65	141.25	139.08	140.39
5646	AMEX	IVE	Wed, Nov 2, 2022	143.14	145.09	140.89	140.97
5645	AMEX	IVE	Tue, Nov 1, 2022	144.42	144.57	142.78	143.50
5644	AMEX	IVE	Mon, Oct 31, 2022	143.11	144.13	142.93	143.33
5643	AMEX	IVE	Fri, Oct 28, 2022	141.12	144.00	141.12	143.94
5642	AMEX	IVE	Thu, Oct 27, 2022	141.38	142.33	140.61	140.90
5641	AMEX	IVE	Wed, Oct 26, 2022	139.94	141.67	139.94	140.36
5640	AMEX	IVE	Tue, Oct 25, 2022	137.64	139.71	137.64	139.56
5639	AMEX	IVE	Mon, Oct 24, 2022	136.97	138.32	136.55	137.85
5638	AMEX	IVE	Fri, Oct 21, 2022	133.21	136.45	132.77	136.25
5637	AMEX	IVE	Thu, Oct 20, 2022	134.48	135.58	132.92	133.21
5636	AMEX	IVE	Wed, Oct 19, 2022	134.53	135.46	133.46	134.35
5635	AMEX	IVE	Tue, Oct 18, 2022	135.75	136.16	133.96	135.23
5634	AMEX	IVE	Mon, Oct 17, 2022	132.88	134.08	132.84	133.46
5633	AMEX	IVE	Fri, Oct 14, 2022	134.09	134.71	130.77	130.97
5632	AMEX	IVE	Thu, Oct 13, 2022	127.66	133.74	127.33	133.22
5631	AMEX	IVE	Wed, Oct 12, 2022	130.46	130.96	129.64	129.68
5630	AMEX	IVE	Tue, Oct 11, 2022	130.08	131.88	129.56	130.28
5629	AMEX	IVE	Mon, Oct 10, 2022	131.75	132.04	129.87	130.56
5628	AMEX	IVE	Fri, Oct 7, 2022	132.85	133.04	130.55	131.30
5627	AMEX	IVE	Thu, Oct 6, 2022	135.00	135.84	133.70	133.88
5626	AMEX	IVE	Wed, Oct 5, 2022	134.61	136.39	133.91	135.56
5625	AMEX	IVE	Tue, Oct 4, 2022	133.84	136.00	133.66	135.97
5624	AMEX	IVE	Mon, Oct 3, 2022	130.25	132.71	129.63	132.08
5623	AMEX	IVE	Fri, Sep 30, 2022	130.10	131.05	128.44	128.52
5622	AMEX	IVE	Thu, Sep 29, 2022	131.42	131.51	129.39	130.24
5621	AMEX	IVE	Wed, Sep 28, 2022	130.43	132.97	129.89	132.26
5620	AMEX	IVE	Tue, Sep 27, 2022	131.53	132.06	128.96	129.67
5619	AMEX	IVE	Mon, Sep 26, 2022	131.44	132.24	129.77	130.37
5618	AMEX	IVE	Fri, Sep 23, 2022	134.14	134.19	131.41	132.15
5617	AMEX	IVE	Thu, Sep 22, 2022	136.52	136.71	135.46	135.48
5616	AMEX	IVE	Wed, Sep 21, 2022	139.58	140.23	136.50	136.54
5615	AMEX	IVE	Tue, Sep 20, 2022	139.43	139.52	137.87	138.81
5614	AMEX	IVE	Mon, Sep 19, 2022	138.49	140.60	138.49	140.60
5613	AMEX	IVE	Fri, Sep 16, 2022	139.32	139.97	138.71	139.70
5612	AMEX	IVE	Thu, Sep 15, 2022	141.37	142.30	140.41	140.75
5611	AMEX	IVE	Wed, Sep 14, 2022	141.77	142.24	140.66	141.73
5610	AMEX	IVE	Tue, Sep 13, 2022	144.08	144.46	140.96	141.42
5609	AMEX	IVE	Mon, Sep 12, 2022	146.08	147.01	145.92	146.52
5608	AMEX	IVE	Fri, Sep 9, 2022	144.40	145.60	144.12	145.24
5607	AMEX	IVE	Thu, Sep 8, 2022	141.96	143.59	141.42	143.50
5606	AMEX	IVE	Wed, Sep 7, 2022	139.95	142.78	139.89	142.56
5605	AMEX	IVE	Tue, Sep 6, 2022	141.20	141.38	139.73	140.27
5604	AMEX	IVE	Fri, Sep 2, 2022	143.35	143.74	140.14	140.70
5603	AMEX	IVE	Thu, Sep 1, 2022	140.82	142.00	139.95	141.92
5602	AMEX	IVE	Wed, Aug 31, 2022	142.77	143.21	141.38	141.43
5601	AMEX	IVE	Tue, Aug 30, 2022	144.31	144.31	141.98	142.44
5600	AMEX	IVE	Mon, Aug 29, 2022	143.72	145.15	143.41	144.06
5599	AMEX	IVE	Fri, Aug 26, 2022	148.74	148.82	144.52	144.58
5598	AMEX	IVE	Thu, Aug 25, 2022	147.28	148.66	146.96	148.62
5597	AMEX	IVE	Wed, Aug 24, 2022	146.38	147.21	146.12	146.90
5596	AMEX	IVE	Tue, Aug 23, 2022	146.77	147.34	146.21	146.38
5595	AMEX	IVE	Mon, Aug 22, 2022	147.82	147.82	146.39	146.67
5594	AMEX	IVE	Fri, Aug 19, 2022	149.85	149.96	148.98	149.26
5593	AMEX	IVE	Thu, Aug 18, 2022	150.16	150.68	149.78	150.49
5592	AMEX	IVE	Wed, Aug 17, 2022	149.77	150.79	149.37	150.02
5591	AMEX	IVE	Tue, Aug 16, 2022	150.03	151.54	150.03	150.96
5590	AMEX	IVE	Mon, Aug 15, 2022	148.92	150.48	148.78	150.27
5589	AMEX	IVE	Fri, Aug 12, 2022	148.38	149.97	148.11	149.90
5588	AMEX	IVE	Thu, Aug 11, 2022	148.03	149.05	147.63	147.83
5587	AMEX	IVE	Wed, Aug 10, 2022	146.88	147.33	146.61	147.15
5586	AMEX	IVE	Tue, Aug 9, 2022	145.25	145.65	144.67	145.04
5585	AMEX	IVE	Mon, Aug 8, 2022	145.50	146.14	144.86	145.09
5584	AMEX	IVE	Fri, Aug 5, 2022	143.59	144.94	143.49	144.84
5583	AMEX	IVE	Thu, Aug 4, 2022	145.20	145.31	144.48	144.63
5582	AMEX	IVE	Wed, Aug 3, 2022	144.88	145.79	144.28	145.38
5581	AMEX	IVE	Tue, Aug 2, 2022	145.01	145.77	144.12	144.17
5580	AMEX	IVE	Mon, Aug 1, 2022	144.58	145.61	144.38	145.27
5579	AMEX	IVE	Fri, Jul 29, 2022	144.40	145.86	144.15	145.58
5578	AMEX	IVE	Thu, Jul 28, 2022	143.19	144.61	142.07	144.43
5577	AMEX	IVE	Wed, Jul 27, 2022	141.48	143.46	141.06	142.90
5576	AMEX	IVE	Tue, Jul 26, 2022	141.28	141.62	140.71	140.99
5575	AMEX	IVE	Mon, Jul 25, 2022	141.17	141.92	140.69	141.72
5574	AMEX	IVE	Fri, Jul 22, 2022	141.54	141.98	140.00	140.88
5573	AMEX	IVE	Thu, Jul 21, 2022	140.06	141.22	139.27	141.20
5572	AMEX	IVE	Wed, Jul 20, 2022	140.61	141.14	139.87	140.69
5571	AMEX	IVE	Tue, Jul 19, 2022	138.62	140.92	138.62	140.70
5570	AMEX	IVE	Mon, Jul 18, 2022	139.46	139.66	137.06	137.47
5569	AMEX	IVE	Fri, Jul 15, 2022	137.56	138.46	136.77	138.37
5568	AMEX	IVE	Thu, Jul 14, 2022	134.62	136.02	134.05	135.84
5567	AMEX	IVE	Wed, Jul 13, 2022	136.21	137.79	135.66	136.81
5566	AMEX	IVE	Tue, Jul 12, 2022	137.69	139.00	137.11	137.66
5565	AMEX	IVE	Mon, Jul 11, 2022	138.20	138.90	137.96	138.25
5564	AMEX	IVE	Fri, Jul 8, 2022	139.31	139.82	138.58	139.07
5563	AMEX	IVE	Thu, Jul 7, 2022	138.77	139.70	138.68	139.37
5562	AMEX	IVE	Wed, Jul 6, 2022	137.81	138.83	136.86	138.00
5561	AMEX	IVE	Tue, Jul 5, 2022	137.46	137.91	135.25	137.89
5560	AMEX	IVE	Fri, Jul 1, 2022	137.38	139.46	136.44	139.22
5559	AMEX	IVE	Thu, Jun 30, 2022	136.63	138.36	136.05	137.46
5558	AMEX	IVE	Wed, Jun 29, 2022	138.96	139.17	137.60	138.16
5557	AMEX	IVE	Tue, Jun 28, 2022	141.21	142.29	138.58	138.73
5556	AMEX	IVE	Mon, Jun 27, 2022	140.53	141.01	139.78	140.33
5555	AMEX	IVE	Fri, Jun 24, 2022	137.59	140.28	137.42	140.27
5554	AMEX	IVE	Thu, Jun 23, 2022	136.46	137.06	134.93	136.51
5553	AMEX	IVE	Wed, Jun 22, 2022	134.50	137.30	134.50	135.97
5552	AMEX	IVE	Tue, Jun 21, 2022	135.39	136.83	134.98	136.32
5551	AMEX	IVE	Fri, Jun 17, 2022	133.93	134.75	132.18	133.27
5550	AMEX	IVE	Thu, Jun 16, 2022	134.91	134.91	132.89	133.81
5549	AMEX	IVE	Wed, Jun 15, 2022	137.77	139.17	135.53	137.58
5548	AMEX	IVE	Tue, Jun 14, 2022	138.26	138.71	135.57	136.67
5547	AMEX	IVE	Mon, Jun 13, 2022	139.45	140.03	137.05	137.68
5546	AMEX	IVE	Fri, Jun 10, 2022	143.65	143.96	142.44	142.51
5545	AMEX	IVE	Thu, Jun 9, 2022	148.40	148.89	145.74	145.75
5544	AMEX	IVE	Wed, Jun 8, 2022	150.61	151.01	149.30	148.96
5543	AMEX	IVE	Tue, Jun 7, 2022	148.86	151.53	148.86	151.44
5542	AMEX	IVE	Mon, Jun 6, 2022	150.77	151.18	149.61	149.88
5541	AMEX	IVE	Fri, Jun 3, 2022	149.94	150.56	149.39	149.61
5540	AMEX	IVE	Thu, Jun 2, 2022	149.37	151.04	147.95	151.04
5539	AMEX	IVE	Wed, Jun 1, 2022	151.14	151.22	148.09	149.23
5538	AMEX	IVE	Tue, May 31, 2022	150.72	151.58	149.72	150.42
5537	AMEX	IVE	Fri, May 27, 2022	149.64	151.66	149.52	151.66
5536	AMEX	IVE	Thu, May 26, 2022	147.95	149.74	147.95	149.07
5535	AMEX	IVE	Wed, May 25, 2022	145.58	147.42	145.41	146.98
5534	AMEX	IVE	Tue, May 24, 2022	144.86	146.24	143.35	145.99
5533	AMEX	IVE	Mon, May 23, 2022	144.51	146.07	143.86	145.60
5532	AMEX	IVE	Fri, May 20, 2022	143.77	144.10	140.31	143.06
5531	AMEX	IVE	Thu, May 19, 2022	142.34	144.22	141.76	142.89
5530	AMEX	IVE	Wed, May 18, 2022	147.73	147.73	143.38	143.85
5529	AMEX	IVE	Tue, May 17, 2022	148.13	148.77	147.30	148.77
5528	AMEX	IVE	Mon, May 16, 2022	146.03	147.48	145.33	146.41
5527	AMEX	IVE	Fri, May 13, 2022	145.14	146.60	144.82	146.18
5526	AMEX	IVE	Thu, May 12, 2022	143.14	144.35	141.65	143.94
5525	AMEX	IVE	Wed, May 11, 2022	144.75	147.05	143.59	143.73
5524	AMEX	IVE	Tue, May 10, 2022	146.64	147.02	143.15	144.50
5523	AMEX	IVE	Mon, May 9, 2022	146.95	147.33	144.53	145.07
5522	AMEX	IVE	Fri, May 6, 2022	148.52	149.28	146.80	148.78
5521	AMEX	IVE	Thu, May 5, 2022	151.81	152.04	147.92	149.28
5520	AMEX	IVE	Wed, May 4, 2022	149.12	153.07	148.65	152.83
5519	AMEX	IVE	Tue, May 3, 2022	148.24	149.88	147.77	148.85
5518	AMEX	IVE	Mon, May 2, 2022	148.18	149.06	145.24	147.95
5517	AMEX	IVE	Fri, Apr 29, 2022	151.73	152.02	147.70	147.98
5516	AMEX	IVE	Thu, Apr 28, 2022	151.13	153.06	149.76	152.55
5515	AMEX	IVE	Wed, Apr 27, 2022	150.20	151.72	149.42	150.23
5514	AMEX	IVE	Tue, Apr 26, 2022	152.02	152.69	149.81	149.85
5513	AMEX	IVE	Mon, Apr 25, 2022	151.91	153.15	149.56	152.87
5512	AMEX	IVE	Fri, Apr 22, 2022	156.16	156.26	152.57	152.74
5511	AMEX	IVE	Thu, Apr 21, 2022	159.48	159.80	156.55	156.82
5510	AMEX	IVE	Wed, Apr 20, 2022	158.13	159.22	158.04	158.52
5509	AMEX	IVE	Tue, Apr 19, 2022	155.48	157.70	155.48	157.42
5508	AMEX	IVE	Mon, Apr 18, 2022	155.32	156.36	154.77	155.40
5507	AMEX	IVE	Thu, Apr 14, 2022	156.32	157.05	155.60	155.64
5506	AMEX	IVE	Wed, Apr 13, 2022	155.03	156.42	154.96	156.23
5505	AMEX	IVE	Tue, Apr 12, 2022	155.93	156.91	154.63	155.12
5504	AMEX	IVE	Mon, Apr 11, 2022	156.40	156.89	155.27	155.47
5503	AMEX	IVE	Fri, Apr 8, 2022	156.19	157.48	155.92	156.88
5502	AMEX	IVE	Thu, Apr 7, 2022	155.25	156.57	154.33	156.08
5501	AMEX	IVE	Wed, Apr 6, 2022	154.51	155.77	154.17	155.44
5500	AMEX	IVE	Tue, Apr 5, 2022	155.73	157.24	154.86	155.21
5499	AMEX	IVE	Mon, Apr 4, 2022	156.30	156.33	155.10	156.19
5498	AMEX	IVE	Fri, Apr 1, 2022	156.20	156.47	155.08	156.38
5497	AMEX	IVE	Thu, Mar 31, 2022	157.42	157.93	155.63	155.72
5496	AMEX	IVE	Wed, Mar 30, 2022	157.93	158.44	157.08	157.85
5495	AMEX	IVE	Tue, Mar 29, 2022	157.69	158.19	156.84	158.12
5494	AMEX	IVE	Mon, Mar 28, 2022	156.24	156.63	155.20	156.62
5493	AMEX	IVE	Fri, Mar 25, 2022	155.46	156.60	155.34	156.56
5492	AMEX	IVE	Thu, Mar 24, 2022	154.10	155.14	153.72	155.14
5491	AMEX	IVE	Wed, Mar 23, 2022	155.44	155.63	154.16	153.47
5490	AMEX	IVE	Tue, Mar 22, 2022	155.60	156.16	155.38	155.84
5489	AMEX	IVE	Mon, Mar 21, 2022	154.86	155.66	154.08	154.94
5488	AMEX	IVE	Fri, Mar 18, 2022	153.73	154.79	153.05	154.65
5487	AMEX	IVE	Thu, Mar 17, 2022	151.89	154.17	151.86	154.13
5486	AMEX	IVE	Wed, Mar 16, 2022	151.42	152.45	149.66	152.38
5485	AMEX	IVE	Tue, Mar 15, 2022	148.89	150.56	148.64	150.33
5484	AMEX	IVE	Mon, Mar 14, 2022	149.13	150.15	147.75	148.38
5483	AMEX	IVE	Fri, Mar 11, 2022	150.20	150.85	148.28	148.41
5482	AMEX	IVE	Thu, Mar 10, 2022	148.29	149.79	147.99	149.57
5481	AMEX	IVE	Wed, Mar 9, 2022	149.75	150.65	149.31	149.75
5480	AMEX	IVE	Tue, Mar 8, 2022	149.20	150.76	147.40	147.46
5479	AMEX	IVE	Mon, Mar 7, 2022	151.51	151.66	148.69	148.75
5478	AMEX	IVE	Fri, Mar 4, 2022	150.85	152.15	150.29	152.09
5477	AMEX	IVE	Thu, Mar 3, 2022	152.79	153.57	151.55	152.58
5476	AMEX	IVE	Wed, Mar 2, 2022	150.38	153.06	150.36	152.37
5475	AMEX	IVE	Tue, Mar 1, 2022	151.46	152.02	148.65	149.52
5474	AMEX	IVE	Mon, Feb 28, 2022	150.56	152.27	150.00	151.84
5473	AMEX	IVE	Fri, Feb 25, 2022	149.26	152.97	149.26	152.68
5472	AMEX	IVE	Thu, Feb 24, 2022	145.84	148.83	145.03	148.69
5471	AMEX	IVE	Wed, Feb 23, 2022	151.32	151.43	148.42	148.65
5470	AMEX	IVE	Tue, Feb 22, 2022	151.64	152.04	149.46	150.52
5469	AMEX	IVE	Fri, Feb 18, 2022	152.19	153.00	151.10	151.70
5468	AMEX	IVE	Thu, Feb 17, 2022	153.46	153.60	152.04	152.30
5467	AMEX	IVE	Wed, Feb 16, 2022	153.61	154.94	153.31	154.45
5466	AMEX	IVE	Tue, Feb 15, 2022	153.55	154.46	153.43	154.10
5465	AMEX	IVE	Mon, Feb 14, 2022	153.47	153.72	151.50	152.48
5464	AMEX	IVE	Fri, Feb 11, 2022	155.22	156.12	153.01	153.49
5463	AMEX	IVE	Thu, Feb 10, 2022	155.91	157.64	154.46	155.08
5462	AMEX	IVE	Wed, Feb 9, 2022	156.63	157.41	156.47	157.21
5461	AMEX	IVE	Tue, Feb 8, 2022	154.78	155.76	154.16	155.47
5460	AMEX	IVE	Mon, Feb 7, 2022	154.46	155.42	153.91	154.44
5459	AMEX	IVE	Fri, Feb 4, 2022	153.99	155.37	152.94	154.25
5458	AMEX	IVE	Thu, Feb 3, 2022	155.66	155.94	154.47	154.64
5457	AMEX	IVE	Wed, Feb 2, 2022	154.88	156.41	154.60	156.13
5456	AMEX	IVE	Tue, Feb 1, 2022	154.06	155.35	153.53	155.08
5455	AMEX	IVE	Mon, Jan 31, 2022	151.74	154.15	151.42	154.03
5454	AMEX	IVE	Fri, Jan 28, 2022	149.98	152.55	148.69	152.49
5453	AMEX	IVE	Thu, Jan 27, 2022	151.67	153.19	149.48	150.20
5452	AMEX	IVE	Wed, Jan 26, 2022	152.44	153.59	149.19	150.56
5451	AMEX	IVE	Tue, Jan 25, 2022	150.28	152.63	148.12	151.48
5450	AMEX	IVE	Mon, Jan 24, 2022	150.10	152.27	147.09	152.08
5449	AMEX	IVE	Fri, Jan 21, 2022	153.62	154.29	151.53	151.77
5448	AMEX	IVE	Thu, Jan 20, 2022	155.35	157.14	153.68	153.84
5447	AMEX	IVE	Wed, Jan 19, 2022	156.87	157.22	155.14	155.20
5446	AMEX	IVE	Tue, Jan 18, 2022	157.57	157.73	156.01	156.54
5445	AMEX	IVE	Fri, Jan 14, 2022	157.70	158.63	157.04	158.54
5444	AMEX	IVE	Thu, Jan 13, 2022	159.34	160.09	158.33	158.77
5443	AMEX	IVE	Wed, Jan 12, 2022	159.20	159.48	158.42	159.06
5442	AMEX	IVE	Tue, Jan 11, 2022	157.96	158.97	156.74	158.93
5441	AMEX	IVE	Mon, Jan 10, 2022	158.25	158.32	156.19	157.82
5440	AMEX	IVE	Fri, Jan 7, 2022	157.96	158.87	157.74	158.41
5439	AMEX	IVE	Thu, Jan 6, 2022	158.45	158.81	157.61	157.99
5438	AMEX	IVE	Wed, Jan 5, 2022	159.26	160.38	157.84	157.90
5437	AMEX	IVE	Tue, Jan 4, 2022	158.13	159.41	158.11	158.94
5436	AMEX	IVE	Mon, Jan 3, 2022	156.94	157.49	156.27	157.37
5435	AMEX	IVE	Fri, Dec 31, 2021	156.58	157.26	156.46	156.63
5434	AMEX	IVE	Thu, Dec 30, 2021	157.13	157.66	156.56	156.74
5433	AMEX	IVE	Wed, Dec 29, 2021	156.49	157.19	156.37	156.80
5432	AMEX	IVE	Tue, Dec 28, 2021	155.91	156.87	155.90	156.49
5431	AMEX	IVE	Mon, Dec 27, 2021	154.72	156.03	154.41	156.00
5430	AMEX	IVE	Thu, Dec 23, 2021	154.07	154.91	154.06	154.41
5429	AMEX	IVE	Wed, Dec 22, 2021	152.48	153.62	152.20	153.54
5428	AMEX	IVE	Tue, Dec 21, 2021	151.45	152.84	151.43	152.62
5427	AMEX	IVE	Mon, Dec 20, 2021	150.19	150.47	149.05	150.29
5426	AMEX	IVE	Fri, Dec 17, 2021	153.25	153.37	151.67	151.87
5425	AMEX	IVE	Thu, Dec 16, 2021	153.93	155.03	153.58	153.98
5424	AMEX	IVE	Wed, Dec 15, 2021	151.86	153.12	151.04	153.04
5423	AMEX	IVE	Tue, Dec 14, 2021	151.33	152.64	151.29	151.69
5422	AMEX	IVE	Mon, Dec 13, 2021	152.45	152.56	151.42	151.95
5421	AMEX	IVE	Fri, Dec 10, 2021	153.20	153.59	152.42	152.69
5420	AMEX	IVE	Thu, Dec 9, 2021	152.19	152.97	151.92	152.35
5419	AMEX	IVE	Wed, Dec 8, 2021	152.93	153.30	152.23	152.79
5418	AMEX	IVE	Tue, Dec 7, 2021	152.32	153.42	152.09	152.80
5417	AMEX	IVE	Mon, Dec 6, 2021	149.95	151.92	149.94	150.92
5416	AMEX	IVE	Fri, Dec 3, 2021	149.73	149.98	147.53	148.82
5415	AMEX	IVE	Thu, Dec 2, 2021	146.51	149.76	146.22	149.07
5414	AMEX	IVE	Wed, Dec 1, 2021	148.89	150.25	145.79	145.80
5413	AMEX	IVE	Tue, Nov 30, 2021	149.28	149.53	146.97	147.09
5412	AMEX	IVE	Mon, Nov 29, 2021	151.56	151.57	149.86	150.65
5411	AMEX	IVE	Fri, Nov 26, 2021	150.36	150.67	149.15	149.96
5410	AMEX	IVE	Wed, Nov 24, 2021	153.29	153.79	153.11	153.63
5409	AMEX	IVE	Tue, Nov 23, 2021	152.77	153.78	152.60	153.63
5408	AMEX	IVE	Mon, Nov 22, 2021	152.04	153.63	151.95	152.44
5407	AMEX	IVE	Fri, Nov 19, 2021	152.44	152.44	151.45	151.56
5406	AMEX	IVE	Thu, Nov 18, 2021	153.51	153.54	152.26	152.99
5405	AMEX	IVE	Wed, Nov 17, 2021	154.07	154.07	153.22	153.56
5404	AMEX	IVE	Tue, Nov 16, 2021	154.63	154.95	154.19	154.23
5403	AMEX	IVE	Mon, Nov 15, 2021	154.77	154.82	154.25	154.55
5402	AMEX	IVE	Fri, Nov 12, 2021	154.33	154.52	153.79	154.36
5401	AMEX	IVE	Thu, Nov 11, 2021	154.35	154.35	153.86	153.93
5400	AMEX	IVE	Wed, Nov 10, 2021	154.40	155.08	153.97	154.19
5399	AMEX	IVE	Tue, Nov 9, 2021	154.70	154.83	153.97	154.59
5398	AMEX	IVE	Mon, Nov 8, 2021	155.28	155.49	154.47	154.74
5397	AMEX	IVE	Fri, Nov 5, 2021	154.37	155.23	154.09	154.55
5396	AMEX	IVE	Thu, Nov 4, 2021	154.07	154.10	152.68	153.41
5395	AMEX	IVE	Wed, Nov 3, 2021	152.96	154.15	152.80	154.06
5394	AMEX	IVE	Tue, Nov 2, 2021	152.98	153.50	152.62	153.28
5393	AMEX	IVE	Mon, Nov 1, 2021	152.66	152.91	152.23	152.86
5392	AMEX	IVE	Fri, Oct 29, 2021	152.08	152.60	151.67	152.03
5391	AMEX	IVE	Thu, Oct 28, 2021	151.59	152.45	151.59	152.41
5390	AMEX	IVE	Wed, Oct 27, 2021	153.33	153.33	151.27	151.27
5389	AMEX	IVE	Tue, Oct 26, 2021	153.70	153.99	153.36	153.45
5388	AMEX	IVE	Mon, Oct 25, 2021	153.51	153.72	152.94	153.53
5387	AMEX	IVE	Fri, Oct 22, 2021	152.74	153.42	152.46	153.15
5386	AMEX	IVE	Thu, Oct 21, 2021	152.78	152.89	152.10	152.78
5385	AMEX	IVE	Wed, Oct 20, 2021	151.73	153.03	151.59	152.96
5384	AMEX	IVE	Tue, Oct 19, 2021	151.11	151.66	150.73	151.64
5383	AMEX	IVE	Mon, Oct 18, 2021	150.29	151.08	149.79	150.52
5382	AMEX	IVE	Fri, Oct 15, 2021	150.86	151.53	150.71	150.93
5381	AMEX	IVE	Thu, Oct 14, 2021	148.88	149.96	148.53	149.85
5380	AMEX	IVE	Wed, Oct 13, 2021	147.62	147.98	146.18	147.62
5379	AMEX	IVE	Tue, Oct 12, 2021	148.14	148.45	147.32	147.65
5378	AMEX	IVE	Mon, Oct 11, 2021	149.39	149.96	147.97	148.01
5377	AMEX	IVE	Fri, Oct 8, 2021	149.29	149.67	148.93	149.16
5376	AMEX	IVE	Thu, Oct 7, 2021	149.07	150.16	149.00	149.16
5375	AMEX	IVE	Wed, Oct 6, 2021	146.63	148.02	145.67	147.95
5374	AMEX	IVE	Tue, Oct 5, 2021	147.27	148.66	146.84	147.77
5373	AMEX	IVE	Mon, Oct 4, 2021	147.22	148.36	146.15	146.72
5372	AMEX	IVE	Fri, Oct 1, 2021	146.21	148.15	145.12	147.41
5371	AMEX	IVE	Thu, Sep 30, 2021	148.30	148.38	145.36	145.42
5370	AMEX	IVE	Wed, Sep 29, 2021	147.78	148.57	147.28	147.86
5369	AMEX	IVE	Tue, Sep 28, 2021	148.99	149.21	147.19	147.48
5368	AMEX	IVE	Mon, Sep 27, 2021	148.98	150.03	148.98	149.27
5367	AMEX	IVE	Fri, Sep 24, 2021	147.93	149.01	147.89	148.53
5366	AMEX	IVE	Thu, Sep 23, 2021	147.75	149.86	147.63	148.32
5365	AMEX	IVE	Wed, Sep 22, 2021	146.61	147.95	146.37	146.97
5364	AMEX	IVE	Tue, Sep 21, 2021	146.70	147.15	145.36	145.37
5363	AMEX	IVE	Mon, Sep 20, 2021	145.93	146.53	144.28	145.90
5362	AMEX	IVE	Fri, Sep 17, 2021	148.80	149.29	147.99	148.16
5361	AMEX	IVE	Thu, Sep 16, 2021	149.70	150.11	148.41	149.16
5360	AMEX	IVE	Wed, Sep 15, 2021	148.28	149.93	148.10	149.60
5359	AMEX	IVE	Tue, Sep 14, 2021	150.07	150.16	147.95	148.25
5358	AMEX	IVE	Mon, Sep 13, 2021	149.69	150.18	148.89	149.66
5357	AMEX	IVE	Fri, Sep 10, 2021	150.52	150.57	148.67	148.69
5356	AMEX	IVE	Thu, Sep 9, 2021	149.92	150.95	149.69	149.76
5355	AMEX	IVE	Wed, Sep 8, 2021	149.94	150.58	149.64	150.20
5354	AMEX	IVE	Tue, Sep 7, 2021	151.20	151.20	150.14	150.25
5353	AMEX	IVE	Fri, Sep 3, 2021	151.66	151.79	151.15	151.42
5352	AMEX	IVE	Thu, Sep 2, 2021	151.45	152.00	151.45	152.00
5351	AMEX	IVE	Wed, Sep 1, 2021	151.50	151.55	150.69	151.03
5350	AMEX	IVE	Tue, Aug 31, 2021	151.19	151.71	150.94	151.25
5349	AMEX	IVE	Mon, Aug 30, 2021	151.98	152.00	151.20	151.31
5348	AMEX	IVE	Fri, Aug 27, 2021	150.92	151.98	150.92	151.85
5347	AMEX	IVE	Thu, Aug 26, 2021	151.56	151.57	150.42	150.52
5346	AMEX	IVE	Wed, Aug 25, 2021	151.11	151.98	150.62	151.61
5345	AMEX	IVE	Tue, Aug 24, 2021	150.88	151.24	150.73	150.95
5344	AMEX	IVE	Mon, Aug 23, 2021	150.43	150.97	150.40	150.53
5343	AMEX	IVE	Fri, Aug 20, 2021	148.69	149.83	148.41	149.57
5342	AMEX	IVE	Thu, Aug 19, 2021	148.29	149.43	148.00	148.84
5341	AMEX	IVE	Wed, Aug 18, 2021	150.66	151.21	149.35	149.45
5340	AMEX	IVE	Tue, Aug 17, 2021	151.01	151.57	149.93	151.14
5339	AMEX	IVE	Mon, Aug 16, 2021	151.17	151.88	150.37	151.84
5338	AMEX	IVE	Fri, Aug 13, 2021	151.99	152.11	151.53	151.72
5337	AMEX	IVE	Thu, Aug 12, 2021	151.82	151.85	151.09	151.80
5336	AMEX	IVE	Wed, Aug 11, 2021	151.18	151.80	150.81	151.79
5335	AMEX	IVE	Tue, Aug 10, 2021	150.01	151.03	149.78	150.86
5334	AMEX	IVE	Mon, Aug 9, 2021	149.84	150.14	149.31	149.82
5333	AMEX	IVE	Fri, Aug 6, 2021	149.68	150.27	149.53	150.09
5332	AMEX	IVE	Thu, Aug 5, 2021	148.54	149.05	148.48	149.01
5331	AMEX	IVE	Wed, Aug 4, 2021	148.70	149.17	148.00	148.05
5330	AMEX	IVE	Tue, Aug 3, 2021	148.66	149.65	147.46	149.64
5329	AMEX	IVE	Mon, Aug 2, 2021	149.41	150.32	148.24	148.30
5328	AMEX	IVE	Fri, Jul 30, 2021	149.06	149.69	148.49	148.81
5327	AMEX	IVE	Thu, Jul 29, 2021	149.21	149.84	148.97	149.39
5326	AMEX	IVE	Wed, Jul 28, 2021	148.73	148.95	147.77	148.30
5325	AMEX	IVE	Tue, Jul 27, 2021	147.93	148.65	147.37	148.61
5324	AMEX	IVE	Mon, Jul 26, 2021	147.72	148.60	147.72	148.53
5323	AMEX	IVE	Fri, Jul 23, 2021	147.63	148.04	147.20	147.90
5322	AMEX	IVE	Thu, Jul 22, 2021	147.64	147.64	146.53	147.05
5321	AMEX	IVE	Wed, Jul 21, 2021	147.02	147.92	147.02	147.76
5320	AMEX	IVE	Tue, Jul 20, 2021	144.03	146.73	143.77	146.21
5319	AMEX	IVE	Mon, Jul 19, 2021	144.62	144.94	142.69	143.75
5318	AMEX	IVE	Fri, Jul 16, 2021	148.52	148.52	146.48	146.64
5317	AMEX	IVE	Thu, Jul 15, 2021	147.27	148.26	147.27	147.95
5316	AMEX	IVE	Wed, Jul 14, 2021	148.52	149.02	147.45	148.03
5315	AMEX	IVE	Tue, Jul 13, 2021	148.85	149.03	148.04	148.08
5314	AMEX	IVE	Mon, Jul 12, 2021	148.08	149.25	147.59	149.11
5313	AMEX	IVE	Fri, Jul 9, 2021	147.48	148.64	147.29	148.50
5312	AMEX	IVE	Thu, Jul 8, 2021	145.95	146.81	145.35	146.26
5311	AMEX	IVE	Wed, Jul 7, 2021	147.08	147.80	146.60	147.66
5310	AMEX	IVE	Tue, Jul 6, 2021	148.64	148.64	146.42	147.42
5309	AMEX	IVE	Fri, Jul 2, 2021	148.71	149.05	148.30	148.87
5308	AMEX	IVE	Thu, Jul 1, 2021	148.03	148.68	147.83	148.52
5307	AMEX	IVE	Wed, Jun 30, 2021	146.80	147.74	146.80	147.64
5306	AMEX	IVE	Tue, Jun 29, 2021	147.67	148.08	146.81	146.90
5305	AMEX	IVE	Mon, Jun 28, 2021	148.25	148.25	146.86	147.32
5304	AMEX	IVE	Fri, Jun 25, 2021	147.52	148.46	147.20	148.22
5303	AMEX	IVE	Thu, Jun 24, 2021	146.84	147.35	146.53	147.18
5302	AMEX	IVE	Wed, Jun 23, 2021	146.73	146.79	146.13	146.15
5301	AMEX	IVE	Tue, Jun 22, 2021	146.46	146.97	145.77	146.50
5300	AMEX	IVE	Mon, Jun 21, 2021	144.60	146.44	144.53	146.40
5299	AMEX	IVE	Fri, Jun 18, 2021	144.74	145.01	143.55	143.60
5298	AMEX	IVE	Thu, Jun 17, 2021	148.29	148.45	145.57	146.34
5297	AMEX	IVE	Wed, Jun 16, 2021	149.27	149.27	147.55	148.25
5296	AMEX	IVE	Tue, Jun 15, 2021	149.31	149.56	148.72	149.26
5295	AMEX	IVE	Mon, Jun 14, 2021	149.71	149.77	148.37	149.10
5294	AMEX	IVE	Fri, Jun 11, 2021	149.88	150.10	149.31	149.79
5293	AMEX	IVE	Thu, Jun 10, 2021	150.33	150.64	149.38	149.54
5292	AMEX	IVE	Wed, Jun 9, 2021	150.69	150.78	150.09	149.63
5291	AMEX	IVE	Tue, Jun 8, 2021	150.80	150.85	149.97	150.64
5290	AMEX	IVE	Mon, Jun 7, 2021	151.51	151.51	150.67	150.84
5289	AMEX	IVE	Fri, Jun 4, 2021	151.27	151.39	150.69	151.25
5288	AMEX	IVE	Thu, Jun 3, 2021	149.95	150.98	149.66	150.69
5287	AMEX	IVE	Wed, Jun 2, 2021	150.70	150.87	150.06	150.67
5286	AMEX	IVE	Tue, Jun 1, 2021	151.09	151.25	150.07	150.34
5285	AMEX	IVE	Fri, May 28, 2021	150.26	150.26	149.60	149.86
5284	AMEX	IVE	Thu, May 27, 2021	149.84	150.22	149.44	149.72
5283	AMEX	IVE	Wed, May 26, 2021	148.99	149.21	147.92	149.03
5282	AMEX	IVE	Tue, May 25, 2021	149.89	150.04	148.57	148.72
5281	AMEX	IVE	Mon, May 24, 2021	149.58	150.00	149.12	149.56
5280	AMEX	IVE	Fri, May 21, 2021	148.87	149.72	148.47	148.80
5279	AMEX	IVE	Thu, May 20, 2021	147.55	148.87	147.23	148.27
5278	AMEX	IVE	Wed, May 19, 2021	146.98	147.56	145.57	147.50
5277	AMEX	IVE	Tue, May 18, 2021	149.76	149.88	148.34	148.44
5276	AMEX	IVE	Mon, May 17, 2021	149.66	150.09	149.17	149.72
5275	AMEX	IVE	Fri, May 14, 2021	148.61	150.10	148.61	149.82
5274	AMEX	IVE	Thu, May 13, 2021	145.99	148.70	145.96	147.98
5273	AMEX	IVE	Wed, May 12, 2021	148.40	148.63	145.85	145.99
5272	AMEX	IVE	Tue, May 11, 2021	149.54	149.83	147.73	148.57
5271	AMEX	IVE	Mon, May 10, 2021	151.36	152.23	150.59	150.61
5270	AMEX	IVE	Fri, May 7, 2021	149.02	150.76	148.86	150.64
5269	AMEX	IVE	Thu, May 6, 2021	148.40	149.50	147.70	149.45
5268	AMEX	IVE	Wed, May 5, 2021	148.13	148.57	147.51	148.13
5267	AMEX	IVE	Tue, May 4, 2021	147.14	147.74	146.34	147.74
5266	AMEX	IVE	Mon, May 3, 2021	147.42	148.08	147.12	147.49
5265	AMEX	IVE	Fri, Apr 30, 2021	146.66	146.92	146.03	146.39
5264	AMEX	IVE	Thu, Apr 29, 2021	146.76	147.43	146.20	147.29
5263	AMEX	IVE	Wed, Apr 28, 2021	145.92	146.31	145.73	145.94
5262	AMEX	IVE	Tue, Apr 27, 2021	145.55	145.96	145.13	145.76
5261	AMEX	IVE	Mon, Apr 26, 2021	145.79	146.25	145.32	145.46
5260	AMEX	IVE	Fri, Apr 23, 2021	144.45	146.04	144.24	145.53
5259	AMEX	IVE	Thu, Apr 22, 2021	145.50	145.73	144.10	144.36
5258	AMEX	IVE	Wed, Apr 21, 2021	143.69	145.65	143.62	145.49
5257	AMEX	IVE	Tue, Apr 20, 2021	144.50	144.67	143.42	143.84
5256	AMEX	IVE	Mon, Apr 19, 2021	145.48	145.61	144.77	145.09
5255	AMEX	IVE	Fri, Apr 16, 2021	145.64	145.88	145.25	145.60
5254	AMEX	IVE	Thu, Apr 15, 2021	144.46	144.91	144.03	144.78
5253	AMEX	IVE	Wed, Apr 14, 2021	143.39	144.71	143.39	144.08
5252	AMEX	IVE	Tue, Apr 13, 2021	143.53	143.81	142.84	143.50
5251	AMEX	IVE	Mon, Apr 12, 2021	144.02	144.28	143.66	144.04
5250	AMEX	IVE	Fri, Apr 9, 2021	143.48	144.05	143.15	144.02
5249	AMEX	IVE	Thu, Apr 8, 2021	143.26	143.28	142.55	143.21
5248	AMEX	IVE	Wed, Apr 7, 2021	143.44	143.89	142.86	143.26
5247	AMEX	IVE	Tue, Apr 6, 2021	143.23	143.88	143.20	143.40
5246	AMEX	IVE	Mon, Apr 5, 2021	143.16	143.81	143.02	143.50
5245	AMEX	IVE	Thu, Apr 1, 2021	141.50	142.22	141.05	142.18
5244	AMEX	IVE	Wed, Mar 31, 2021	141.75	142.02	141.15	141.24
5243	AMEX	IVE	Tue, Mar 30, 2021	141.86	142.20	141.51	141.93
5242	AMEX	IVE	Mon, Mar 29, 2021	141.37	142.44	140.89	141.86
5241	AMEX	IVE	Fri, Mar 26, 2021	140.77	142.37	140.36	142.23
5240	AMEX	IVE	Thu, Mar 25, 2021	137.93	140.19	137.17	139.98
5239	AMEX	IVE	Wed, Mar 24, 2021	139.35	140.65	138.91	138.22
5238	AMEX	IVE	Tue, Mar 23, 2021	139.89	140.38	138.44	138.78
5237	AMEX	IVE	Mon, Mar 22, 2021	140.38	140.95	139.93	140.57
5236	AMEX	IVE	Fri, Mar 19, 2021	141.21	141.40	139.72	140.58
5235	AMEX	IVE	Thu, Mar 18, 2021	142.03	143.11	141.05	141.30
5234	AMEX	IVE	Wed, Mar 17, 2021	141.64	142.16	140.87	142.10
5233	AMEX	IVE	Tue, Mar 16, 2021	142.12	142.12	141.12	141.45
5232	AMEX	IVE	Mon, Mar 15, 2021	142.13	142.52	141.03	142.40
5231	AMEX	IVE	Fri, Mar 12, 2021	141.15	141.92	140.98	141.87
5230	AMEX	IVE	Thu, Mar 11, 2021	140.78	141.62	140.19	140.57
5229	AMEX	IVE	Wed, Mar 10, 2021	139.17	140.95	139.13	140.50
5228	AMEX	IVE	Tue, Mar 9, 2021	139.36	140.18	138.60	138.65
5227	AMEX	IVE	Mon, Mar 8, 2021	138.26	140.51	137.84	139.01
5226	AMEX	IVE	Fri, Mar 5, 2021	136.14	137.87	134.03	137.40
5225	AMEX	IVE	Thu, Mar 4, 2021	135.95	136.73	132.79	134.55
5224	AMEX	IVE	Wed, Mar 3, 2021	136.00	137.30	135.88	135.94
5223	AMEX	IVE	Tue, Mar 2, 2021	136.36	136.83	135.76	135.96
5222	AMEX	IVE	Mon, Mar 1, 2021	135.30	137.12	135.30	136.30
5221	AMEX	IVE	Fri, Feb 26, 2021	135.46	135.46	132.98	133.41
5220	AMEX	IVE	Thu, Feb 25, 2021	137.83	137.92	134.69	135.18
5219	AMEX	IVE	Wed, Feb 24, 2021	135.91	138.04	135.66	137.75
5218	AMEX	IVE	Tue, Feb 23, 2021	135.55	136.17	134.46	135.74
5217	AMEX	IVE	Mon, Feb 22, 2021	133.90	135.68	133.90	135.22
5216	AMEX	IVE	Fri, Feb 19, 2021	134.39	134.77	134.25	134.34
5215	AMEX	IVE	Thu, Feb 18, 2021	133.88	134.22	133.29	133.92
5214	AMEX	IVE	Wed, Feb 17, 2021	133.73	134.60	133.23	134.47
5213	AMEX	IVE	Tue, Feb 16, 2021	134.44	134.46	133.72	134.05
5212	AMEX	IVE	Fri, Feb 12, 2021	132.85	133.85	132.80	133.77
5211	AMEX	IVE	Thu, Feb 11, 2021	133.49	133.68	132.29	133.14
5210	AMEX	IVE	Wed, Feb 10, 2021	133.67	133.67	132.53	133.23
5209	AMEX	IVE	Tue, Feb 9, 2021	132.91	133.28	132.41	133.07
5208	AMEX	IVE	Mon, Feb 8, 2021	132.26	133.15	132.26	133.15
5207	AMEX	IVE	Fri, Feb 5, 2021	132.13	132.30	131.55	131.77
5206	AMEX	IVE	Thu, Feb 4, 2021	129.65	131.21	129.55	131.13
5205	AMEX	IVE	Wed, Feb 3, 2021	128.85	129.68	128.62	129.42
5204	AMEX	IVE	Tue, Feb 2, 2021	128.28	129.66	128.19	128.89
5203	AMEX	IVE	Mon, Feb 1, 2021	127.00	127.61	126.15	127.07
5202	AMEX	IVE	Fri, Jan 29, 2021	127.69	128.22	125.47	125.98
5201	AMEX	IVE	Thu, Jan 28, 2021	127.76	129.42	127.64	128.28
5200	AMEX	IVE	Wed, Jan 27, 2021	128.13	128.21	126.22	126.75
5199	AMEX	IVE	Tue, Jan 26, 2021	130.70	130.77	129.69	129.70
5198	AMEX	IVE	Mon, Jan 25, 2021	129.73	130.22	128.85	130.21
5197	AMEX	IVE	Fri, Jan 22, 2021	130.13	130.69	129.77	130.28
5196	AMEX	IVE	Thu, Jan 21, 2021	131.92	132.00	131.05	131.28
5195	AMEX	IVE	Wed, Jan 20, 2021	131.84	132.20	131.24	131.98
5194	AMEX	IVE	Tue, Jan 19, 2021	131.84	131.86	131.21	131.42
5193	AMEX	IVE	Fri, Jan 15, 2021	131.15	131.47	130.03	130.97
5192	AMEX	IVE	Thu, Jan 14, 2021	132.19	132.91	131.94	132.18
5191	AMEX	IVE	Wed, Jan 13, 2021	131.81	132.19	131.34	131.73
5190	AMEX	IVE	Tue, Jan 12, 2021	131.41	132.05	131.03	131.80
5189	AMEX	IVE	Mon, Jan 11, 2021	130.18	131.47	130.08	131.27
5188	AMEX	IVE	Fri, Jan 8, 2021	131.37	131.53	129.99	131.22
5187	AMEX	IVE	Thu, Jan 7, 2021	131.06	131.70	130.64	131.14
5186	AMEX	IVE	Wed, Jan 6, 2021	127.83	130.99	127.77	130.12
5185	AMEX	IVE	Tue, Jan 5, 2021	126.23	127.86	126.01	127.21
5184	AMEX	IVE	Mon, Jan 4, 2021	128.40	128.44	125.25	126.32
5183	AMEX	IVE	Thu, Dec 31, 2020	126.95	128.20	126.61	128.02
5182	AMEX	IVE	Wed, Dec 30, 2020	126.63	127.39	126.63	126.99
5181	AMEX	IVE	Tue, Dec 29, 2020	127.25	127.39	126.18	126.45
5180	AMEX	IVE	Mon, Dec 28, 2020	126.88	127.49	126.56	126.68
5179	AMEX	IVE	Thu, Dec 24, 2020	126.03	126.15	125.42	126.12
5178	AMEX	IVE	Wed, Dec 23, 2020	125.50	126.36	125.50	125.79
5177	AMEX	IVE	Tue, Dec 22, 2020	125.74	125.74	124.83	124.86
5176	AMEX	IVE	Mon, Dec 21, 2020	124.78	126.19	124.03	125.86
5175	AMEX	IVE	Fri, Dec 18, 2020	127.16	127.16	125.77	126.36
5174	AMEX	IVE	Thu, Dec 17, 2020	126.93	127.20	126.59	127.11
5173	AMEX	IVE	Wed, Dec 16, 2020	126.80	126.84	126.15	126.37
5172	AMEX	IVE	Tue, Dec 15, 2020	125.98	126.93	125.34	126.80
5171	AMEX	IVE	Mon, Dec 14, 2020	127.51	127.58	125.02	125.03
5170	AMEX	IVE	Fri, Dec 11, 2020	127.03	127.37	126.33	126.39
5169	AMEX	IVE	Thu, Dec 10, 2020	127.37	127.86	127.23	127.60
5168	AMEX	IVE	Wed, Dec 9, 2020	128.46	128.66	127.35	127.91
5167	AMEX	IVE	Tue, Dec 8, 2020	126.81	128.20	126.74	128.04
5166	AMEX	IVE	Mon, Dec 7, 2020	127.72	127.76	127.00	127.44
5165	AMEX	IVE	Fri, Dec 4, 2020	127.15	128.21	127.15	128.18
5164	AMEX	IVE	Thu, Dec 3, 2020	126.47	127.27	126.20	126.77
5163	AMEX	IVE	Wed, Dec 2, 2020	125.40	126.59	125.34	126.47
5162	AMEX	IVE	Tue, Dec 1, 2020	126.19	126.92	125.59	125.66
5161	AMEX	IVE	Mon, Nov 30, 2020	125.45	125.52	124.29	124.64
5160	AMEX	IVE	Fri, Nov 27, 2020	126.12	126.28	125.48	125.89
5159	AMEX	IVE	Wed, Nov 25, 2020	126.37	126.37	125.35	125.94
5158	AMEX	IVE	Tue, Nov 24, 2020	125.54	126.95	125.27	126.71
5157	AMEX	IVE	Mon, Nov 23, 2020	123.28	124.26	123.19	124.08
5156	AMEX	IVE	Fri, Nov 20, 2020	122.94	123.16	122.22	122.44
5155	AMEX	IVE	Thu, Nov 19, 2020	122.55	123.13	121.77	122.99
5154	AMEX	IVE	Wed, Nov 18, 2020	124.83	125.11	122.81	122.81
5153	AMEX	IVE	Tue, Nov 17, 2020	123.92	124.80	123.25	124.38
5152	AMEX	IVE	Mon, Nov 16, 2020	125.18	125.18	123.78	125.03
5151	AMEX	IVE	Fri, Nov 13, 2020	121.52	123.22	121.52	122.96
5150	AMEX	IVE	Thu, Nov 12, 2020	121.40	121.62	119.74	120.61
5149	AMEX	IVE	Wed, Nov 11, 2020	123.29	123.29	121.61	122.17
5148	AMEX	IVE	Tue, Nov 10, 2020	121.41	122.75	120.88	122.55
5147	AMEX	IVE	Mon, Nov 9, 2020	122.23	123.78	120.78	120.97
5146	AMEX	IVE	Fri, Nov 6, 2020	116.72	117.00	115.90	116.15
5145	AMEX	IVE	Thu, Nov 5, 2020	116.21	117.42	116.06	116.57
5144	AMEX	IVE	Wed, Nov 4, 2020	114.78	116.91	114.11	114.89
5143	AMEX	IVE	Tue, Nov 3, 2020	113.98	115.26	113.93	114.52
5142	AMEX	IVE	Mon, Nov 2, 2020	111.77	112.75	110.91	112.56
5141	AMEX	IVE	Fri, Oct 30, 2020	109.94	110.57	108.90	110.39
5140	AMEX	IVE	Thu, Oct 29, 2020	109.65	111.43	108.73	110.45
5139	AMEX	IVE	Wed, Oct 28, 2020	111.18	112.05	109.74	109.93
5138	AMEX	IVE	Tue, Oct 27, 2020	114.38	114.52	113.18	113.18
5137	AMEX	IVE	Mon, Oct 26, 2020	115.49	115.68	113.58	114.64
5136	AMEX	IVE	Fri, Oct 23, 2020	117.21	117.38	116.18	116.91
5135	AMEX	IVE	Thu, Oct 22, 2020	115.23	116.83	115.17	116.69
5134	AMEX	IVE	Wed, Oct 21, 2020	115.51	116.01	115.14	115.14
5133	AMEX	IVE	Tue, Oct 20, 2020	115.68	116.62	115.31	115.52
5132	AMEX	IVE	Mon, Oct 19, 2020	116.92	117.13	114.87	115.09
5131	AMEX	IVE	Fri, Oct 16, 2020	116.66	117.25	116.41	116.66
5130	AMEX	IVE	Thu, Oct 15, 2020	114.84	116.40	114.77	116.33
5129	AMEX	IVE	Wed, Oct 14, 2020	116.62	117.14	115.89	116.02
5128	AMEX	IVE	Tue, Oct 13, 2020	117.42	117.59	116.31	116.60
5127	AMEX	IVE	Mon, Oct 12, 2020	117.19	118.12	117.08	117.81
5126	AMEX	IVE	Fri, Oct 9, 2020	117.46	117.62	116.62	116.96
5125	AMEX	IVE	Thu, Oct 8, 2020	115.96	116.79	115.90	116.77
5124	AMEX	IVE	Wed, Oct 7, 2020	114.40	115.68	114.40	115.32
5123	AMEX	IVE	Tue, Oct 6, 2020	114.89	115.82	113.34	113.48
5122	AMEX	IVE	Mon, Oct 5, 2020	113.60	114.70	113.52	114.58
5121	AMEX	IVE	Fri, Oct 2, 2020	110.97	113.51	110.95	112.81
5120	AMEX	IVE	Thu, Oct 1, 2020	113.00	113.40	111.93	112.57
5119	AMEX	IVE	Wed, Sep 30, 2020	111.92	113.56	111.80	112.45
5118	AMEX	IVE	Tue, Sep 29, 2020	112.39	112.46	111.10	111.53
5117	AMEX	IVE	Mon, Sep 28, 2020	111.83	112.93	111.83	112.40
5116	AMEX	IVE	Fri, Sep 25, 2020	108.90	110.93	108.71	110.67
5115	AMEX	IVE	Thu, Sep 24, 2020	109.07	110.44	108.20	109.40
5114	AMEX	IVE	Wed, Sep 23, 2020	111.65	112.09	109.25	109.28
5113	AMEX	IVE	Tue, Sep 22, 2020	112.10	112.92	111.51	111.33
5112	AMEX	IVE	Mon, Sep 21, 2020	112.81	112.93	110.79	112.08
5111	AMEX	IVE	Fri, Sep 18, 2020	115.69	115.76	114.12	114.60
5110	AMEX	IVE	Thu, Sep 17, 2020	114.84	115.98	114.39	115.52
5109	AMEX	IVE	Wed, Sep 16, 2020	115.88	117.26	115.70	116.11
5108	AMEX	IVE	Tue, Sep 15, 2020	116.01	116.30	115.14	115.30
5107	AMEX	IVE	Mon, Sep 14, 2020	114.80	116.07	114.70	115.52
5106	AMEX	IVE	Fri, Sep 11, 2020	113.88	114.48	113.16	114.08
5105	AMEX	IVE	Thu, Sep 10, 2020	115.40	115.60	113.21	113.39
5104	AMEX	IVE	Wed, Sep 9, 2020	114.61	116.04	114.55	115.13
5103	AMEX	IVE	Tue, Sep 8, 2020	115.26	115.26	113.54	113.81
5102	AMEX	IVE	Fri, Sep 4, 2020	116.91	117.23	114.47	115.96
5101	AMEX	IVE	Thu, Sep 3, 2020	118.45	119.25	115.19	115.95
5100	AMEX	IVE	Wed, Sep 2, 2020	116.40	118.54	116.21	118.22
5099	AMEX	IVE	Tue, Sep 1, 2020	115.78	116.22	115.47	116.18
5098	AMEX	IVE	Mon, Aug 31, 2020	116.94	116.94	116.19	116.21
5097	AMEX	IVE	Fri, Aug 28, 2020	116.69	117.16	116.04	117.09
5096	AMEX	IVE	Thu, Aug 27, 2020	115.75	116.71	115.75	116.28
5095	AMEX	IVE	Wed, Aug 26, 2020	115.64	115.70	114.93	115.42
5094	AMEX	IVE	Tue, Aug 25, 2020	116.41	116.48	115.31	115.76
5093	AMEX	IVE	Mon, Aug 24, 2020	114.92	115.92	114.49	115.88
5092	AMEX	IVE	Fri, Aug 21, 2020	114.11	114.47	113.86	114.33
5091	AMEX	IVE	Thu, Aug 20, 2020	114.27	114.66	114.06	114.34
5090	AMEX	IVE	Wed, Aug 19, 2020	115.67	115.99	114.70	114.96
5089	AMEX	IVE	Tue, Aug 18, 2020	115.95	116.04	115.30	115.42
5088	AMEX	IVE	Mon, Aug 17, 2020	116.24	116.24	115.71	115.88
5087	AMEX	IVE	Fri, Aug 14, 2020	115.50	116.47	115.38	116.18
5086	AMEX	IVE	Thu, Aug 13, 2020	116.00	116.31	115.57	115.88
5085	AMEX	IVE	Wed, Aug 12, 2020	116.97	117.16	116.38	116.78
5084	AMEX	IVE	Tue, Aug 11, 2020	117.49	117.92	115.69	115.93
5083	AMEX	IVE	Mon, Aug 10, 2020	115.40	116.30	115.36	116.23
5082	AMEX	IVE	Fri, Aug 7, 2020	113.47	115.15	113.46	115.12
5081	AMEX	IVE	Thu, Aug 6, 2020	113.60	113.98	113.31	113.77
5080	AMEX	IVE	Wed, Aug 5, 2020	113.87	114.05	113.59	113.76
5079	AMEX	IVE	Tue, Aug 4, 2020	112.29	113.23	112.26	113.15
5078	AMEX	IVE	Mon, Aug 3, 2020	112.57	112.87	111.91	112.54
5077	AMEX	IVE	Fri, Jul 31, 2020	112.22	112.31	110.76	112.25
5076	AMEX	IVE	Thu, Jul 30, 2020	112.60	112.74	111.44	112.54
5075	AMEX	IVE	Wed, Jul 29, 2020	112.70	113.99	112.62	113.79
5074	AMEX	IVE	Tue, Jul 28, 2020	112.35	113.10	112.25	112.53
5073	AMEX	IVE	Mon, Jul 27, 2020	112.46	112.65	111.79	112.60
5072	AMEX	IVE	Fri, Jul 24, 2020	113.26	113.52	112.19	112.55
5071	AMEX	IVE	Thu, Jul 23, 2020	113.47	114.13	112.94	113.37
5070	AMEX	IVE	Wed, Jul 22, 2020	112.62	113.55	112.34	113.41
5069	AMEX	IVE	Tue, Jul 21, 2020	112.24	113.44	112.11	112.89
5068	AMEX	IVE	Mon, Jul 20, 2020	112.16	112.30	111.33	111.47
5067	AMEX	IVE	Fri, Jul 17, 2020	112.45	112.71	111.96	112.37
5066	AMEX	IVE	Thu, Jul 16, 2020	111.52	112.51	111.26	112.01
5065	AMEX	IVE	Wed, Jul 15, 2020	112.07	112.34	111.35	112.03
5064	AMEX	IVE	Tue, Jul 14, 2020	108.52	110.67	108.15	110.55
5063	AMEX	IVE	Mon, Jul 13, 2020	109.42	110.48	108.59	108.87
5062	AMEX	IVE	Fri, Jul 10, 2020	106.74	108.77	106.74	108.66
5061	AMEX	IVE	Thu, Jul 9, 2020	108.41	108.43	105.89	106.77
5060	AMEX	IVE	Wed, Jul 8, 2020	108.37	108.87	107.60	108.47
5059	AMEX	IVE	Tue, Jul 7, 2020	108.80	109.06	108.09	108.29
5058	AMEX	IVE	Mon, Jul 6, 2020	110.26	110.47	109.26	109.69
5057	AMEX	IVE	Thu, Jul 2, 2020	109.60	110.21	108.46	108.67
5056	AMEX	IVE	Wed, Jul 1, 2020	108.59	109.30	107.85	108.19
5055	AMEX	IVE	Tue, Jun 30, 2020	106.79	108.75	106.65	108.21
5054	AMEX	IVE	Mon, Jun 29, 2020	106.07	107.01	105.39	106.97
5053	AMEX	IVE	Fri, Jun 26, 2020	106.89	107.04	104.70	105.22
5052	AMEX	IVE	Thu, Jun 25, 2020	105.98	107.64	105.47	107.51
5051	AMEX	IVE	Wed, Jun 24, 2020	108.47	108.48	105.66	106.36
5050	AMEX	IVE	Tue, Jun 23, 2020	110.36	110.54	109.41	109.42
5049	AMEX	IVE	Mon, Jun 22, 2020	108.94	109.55	108.21	109.24
5048	AMEX	IVE	Fri, Jun 19, 2020	111.84	111.90	108.93	109.34
5047	AMEX	IVE	Thu, Jun 18, 2020	109.42	110.60	109.26	110.24
5046	AMEX	IVE	Wed, Jun 17, 2020	111.75	111.75	110.10	110.26
5045	AMEX	IVE	Tue, Jun 16, 2020	112.83	113.00	109.55	111.46
5044	AMEX	IVE	Mon, Jun 15, 2020	105.92	109.97	105.34	109.43
5043	AMEX	IVE	Fri, Jun 12, 2020	110.65	110.83	107.05	108.56
5042	AMEX	IVE	Thu, Jun 11, 2020	111.19	111.95	107.18	107.46
5041	AMEX	IVE	Wed, Jun 10, 2020	117.25	117.25	114.95	114.95
5040	AMEX	IVE	Tue, Jun 9, 2020	118.08	118.08	116.98	117.37
5039	AMEX	IVE	Mon, Jun 8, 2020	118.41	119.73	118.17	119.67
5038	AMEX	IVE	Fri, Jun 5, 2020	117.59	118.75	117.01	117.45
5037	AMEX	IVE	Thu, Jun 4, 2020	113.04	114.13	112.83	114.02
5036	AMEX	IVE	Wed, Jun 3, 2020	112.59	113.95	112.53	113.56
5035	AMEX	IVE	Tue, Jun 2, 2020	110.82	111.39	110.39	111.35
5034	AMEX	IVE	Mon, Jun 1, 2020	109.71	110.61	109.38	110.27
5033	AMEX	IVE	Fri, May 29, 2020	109.47	110.15	108.13	109.93
5032	AMEX	IVE	Thu, May 28, 2020	111.30	111.42	109.64	109.93
5031	AMEX	IVE	Wed, May 27, 2020	109.95	110.41	108.35	110.37
5030	AMEX	IVE	Tue, May 26, 2020	107.94	108.75	107.72	107.88
5029	AMEX	IVE	Fri, May 22, 2020	105.15	105.32	104.38	105.26
5028	AMEX	IVE	Thu, May 21, 2020	105.66	106.16	104.81	105.26
5027	AMEX	IVE	Wed, May 20, 2020	105.65	106.41	105.41	105.93
5026	AMEX	IVE	Tue, May 19, 2020	105.76	105.87	104.29	104.29
5025	AMEX	IVE	Mon, May 18, 2020	104.90	106.64	104.90	106.06
5024	AMEX	IVE	Fri, May 15, 2020	101.15	102.15	100.64	101.92
5023	AMEX	IVE	Thu, May 14, 2020	99.28	101.94	98.27	101.87
5022	AMEX	IVE	Wed, May 13, 2020	102.41	102.41	99.69	100.41
5021	AMEX	IVE	Tue, May 12, 2020	105.41	105.56	102.77	102.77
5020	AMEX	IVE	Mon, May 11, 2020	104.70	105.54	104.12	104.84
5019	AMEX	IVE	Fri, May 8, 2020	104.85	105.75	104.46	105.59
5018	AMEX	IVE	Thu, May 7, 2020	103.53	104.60	103.19	103.33
5017	AMEX	IVE	Wed, May 6, 2020	104.54	104.74	102.37	102.37
5016	AMEX	IVE	Tue, May 5, 2020	104.61	105.24	103.92	104.00
5015	AMEX	IVE	Mon, May 4, 2020	102.70	103.54	101.94	103.48
5014	AMEX	IVE	Fri, May 1, 2020	104.89	104.96	103.09	103.54
5013	AMEX	IVE	Thu, Apr 30, 2020	107.46	107.56	106.10	106.49
5012	AMEX	IVE	Wed, Apr 29, 2020	108.67	109.60	107.95	108.70
5011	AMEX	IVE	Tue, Apr 28, 2020	107.94	108.25	106.28	106.64
5010	AMEX	IVE	Mon, Apr 27, 2020	104.68	106.64	104.56	106.19
5009	AMEX	IVE	Fri, Apr 24, 2020	103.31	104.37	102.42	103.99
5008	AMEX	IVE	Thu, Apr 23, 2020	103.07	104.45	102.59	102.70
5007	AMEX	IVE	Wed, Apr 22, 2020	102.97	103.29	102.08	102.63
5006	AMEX	IVE	Tue, Apr 21, 2020	101.79	102.70	100.81	101.08
5005	AMEX	IVE	Mon, Apr 20, 2020	104.04	105.74	103.74	103.85
5004	AMEX	IVE	Fri, Apr 17, 2020	104.97	106.36	104.19	106.03
5003	AMEX	IVE	Thu, Apr 16, 2020	102.71	102.81	101.14	102.31
5002	AMEX	IVE	Wed, Apr 15, 2020	102.83	103.10	101.52	102.41
5001	AMEX	IVE	Tue, Apr 14, 2020	105.23	105.93	104.16	105.37
5000	AMEX	IVE	Mon, Apr 13, 2020	104.94	105.06	102.03	103.16
4999	AMEX	IVE	Thu, Apr 9, 2020	104.59	106.69	103.97	105.23
4998	AMEX	IVE	Wed, Apr 8, 2020	99.96	103.46	99.13	102.94
4997	AMEX	IVE	Tue, Apr 7, 2020	102.31	102.53	98.81	98.94
4996	AMEX	IVE	Mon, Apr 6, 2020	96.19	99.25	95.80	98.57
4995	AMEX	IVE	Fri, Apr 3, 2020	93.79	94.81	91.66	92.74
4994	AMEX	IVE	Thu, Apr 2, 2020	91.47	94.78	91.36	94.17
4993	AMEX	IVE	Wed, Apr 1, 2020	92.72	93.52	90.96	91.94
4992	AMEX	IVE	Tue, Mar 31, 2020	97.65	98.32	95.69	96.25
4991	AMEX	IVE	Mon, Mar 30, 2020	95.80	98.35	94.90	97.99
4990	AMEX	IVE	Fri, Mar 27, 2020	94.78	97.97	93.98	95.26
4989	AMEX	IVE	Thu, Mar 26, 2020	93.23	98.56	93.00	97.93
4988	AMEX	IVE	Wed, Mar 25, 2020	91.00	95.70	88.81	92.24
4987	AMEX	IVE	Tue, Mar 24, 2020	87.59	91.27	87.00	90.19
4986	AMEX	IVE	Mon, Mar 23, 2020	86.07	86.07	81.70	82.97
4985	AMEX	IVE	Fri, Mar 20, 2020	91.54	91.94	86.27	86.71
4984	AMEX	IVE	Thu, Mar 19, 2020	90.59	92.62	87.10	90.66
4983	AMEX	IVE	Wed, Mar 18, 2020	90.95	93.60	86.25	91.25
4982	AMEX	IVE	Tue, Mar 17, 2020	93.13	97.52	90.50	96.46
4981	AMEX	IVE	Mon, Mar 16, 2020	91.51	97.83	89.02	91.39
4980	AMEX	IVE	Fri, Mar 13, 2020	100.00	103.12	94.89	102.90
4979	AMEX	IVE	Thu, Mar 12, 2020	97.81	101.14	93.32	94.34
4978	AMEX	IVE	Wed, Mar 11, 2020	107.57	108.03	103.87	104.96
4977	AMEX	IVE	Tue, Mar 10, 2020	109.68	110.68	105.00	110.68
4976	AMEX	IVE	Mon, Mar 9, 2020	106.49	109.38	102.64	105.80
4975	AMEX	IVE	Fri, Mar 6, 2020	113.70	115.78	112.75	115.21
4974	AMEX	IVE	Thu, Mar 5, 2020	118.26	119.26	116.19	117.30
4973	AMEX	IVE	Wed, Mar 4, 2020	118.79	121.43	117.83	121.32
4972	AMEX	IVE	Tue, Mar 3, 2020	119.77	121.60	115.40	116.40
4971	AMEX	IVE	Mon, Mar 2, 2020	115.28	119.80	113.96	119.80
4970	AMEX	IVE	Fri, Feb 28, 2020	113.00	114.81	111.35	114.63
4969	AMEX	IVE	Thu, Feb 27, 2020	119.46	120.98	116.29	116.29
4968	AMEX	IVE	Wed, Feb 26, 2020	123.25	124.17	121.44	121.49
4967	AMEX	IVE	Tue, Feb 25, 2020	126.92	127.00	122.25	122.59
4966	AMEX	IVE	Mon, Feb 24, 2020	127.47	127.89	126.29	126.61
4965	AMEX	IVE	Fri, Feb 21, 2020	130.64	130.81	130.14	130.63
4964	AMEX	IVE	Thu, Feb 20, 2020	131.09	131.56	130.20	131.19
4963	AMEX	IVE	Wed, Feb 19, 2020	131.26	131.58	131.12	131.33
4962	AMEX	IVE	Tue, Feb 18, 2020	131.20	131.40	130.39	130.94
4961	AMEX	IVE	Fri, Feb 14, 2020	131.73	131.78	130.97	131.43
4960	AMEX	IVE	Thu, Feb 13, 2020	131.25	131.86	130.98	131.55
4959	AMEX	IVE	Wed, Feb 12, 2020	131.79	132.10	131.50	131.79
4958	AMEX	IVE	Tue, Feb 11, 2020	131.08	131.55	130.96	131.17
4957	AMEX	IVE	Mon, Feb 10, 2020	129.90	130.60	129.90	130.58
4956	AMEX	IVE	Fri, Feb 7, 2020	130.58	130.67	130.01	130.17
4955	AMEX	IVE	Thu, Feb 6, 2020	131.46	131.46	130.77	130.93
4954	AMEX	IVE	Wed, Feb 5, 2020	129.68	131.00	129.68	130.91
4953	AMEX	IVE	Tue, Feb 4, 2020	128.51	129.14	128.50	128.61
4952	AMEX	IVE	Mon, Feb 3, 2020	127.34	128.09	126.94	127.06
4951	AMEX	IVE	Fri, Jan 31, 2020	128.27	128.37	126.21	126.61
4950	AMEX	IVE	Thu, Jan 30, 2020	127.57	129.04	127.23	128.95
4949	AMEX	IVE	Wed, Jan 29, 2020	129.43	129.52	128.46	128.47
4948	AMEX	IVE	Tue, Jan 28, 2020	128.62	129.51	128.54	129.07
4947	AMEX	IVE	Mon, Jan 27, 2020	128.16	128.79	128.01	128.21
4946	AMEX	IVE	Fri, Jan 24, 2020	131.41	131.41	129.46	130.00
4945	AMEX	IVE	Thu, Jan 23, 2020	130.94	131.40	130.26	131.31
4944	AMEX	IVE	Wed, Jan 22, 2020	131.56	131.76	131.21	131.32
4943	AMEX	IVE	Tue, Jan 21, 2020	131.32	131.66	131.13	131.25
4942	AMEX	IVE	Fri, Jan 17, 2020	131.82	131.86	131.60	131.78
4941	AMEX	IVE	Thu, Jan 16, 2020	131.19	131.60	131.06	131.57
4940	AMEX	IVE	Wed, Jan 15, 2020	130.27	131.01	130.27	130.63
4939	AMEX	IVE	Tue, Jan 14, 2020	130.18	130.75	130.05	130.41
4938	AMEX	IVE	Mon, Jan 13, 2020	130.05	130.32	129.71	130.31
4937	AMEX	IVE	Fri, Jan 10, 2020	130.49	130.58	129.69	129.84
4936	AMEX	IVE	Thu, Jan 9, 2020	130.30	130.38	129.91	130.30
4935	AMEX	IVE	Wed, Jan 8, 2020	129.38	130.30	129.24	129.72
4934	AMEX	IVE	Tue, Jan 7, 2020	129.52	129.59	129.14	129.38
4933	AMEX	IVE	Mon, Jan 6, 2020	129.00	129.91	128.93	129.87
4932	AMEX	IVE	Fri, Jan 3, 2020	129.33	129.99	129.29	129.66
4931	AMEX	IVE	Thu, Jan 2, 2020	130.68	130.78	129.94	130.59
4930	AMEX	IVE	Tue, Dec 31, 2019	129.43	130.16	129.38	130.09
4929	AMEX	IVE	Mon, Dec 30, 2019	130.30	130.37	129.53	129.70
4928	AMEX	IVE	Fri, Dec 27, 2019	130.48	130.53	130.07	130.21
4927	AMEX	IVE	Thu, Dec 26, 2019	130.05	130.33	129.93	130.26
4926	AMEX	IVE	Tue, Dec 24, 2019	130.09	130.18	129.85	129.92
4925	AMEX	IVE	Mon, Dec 23, 2019	130.14	130.14	129.89	130.01
4924	AMEX	IVE	Fri, Dec 20, 2019	129.88	130.25	129.79	129.93
4923	AMEX	IVE	Thu, Dec 19, 2019	129.14	129.41	129.10	129.32
4922	AMEX	IVE	Wed, Dec 18, 2019	129.24	129.30	128.97	129.01
4921	AMEX	IVE	Tue, Dec 17, 2019	129.13	129.37	129.04	129.09
4920	AMEX	IVE	Mon, Dec 16, 2019	128.89	129.36	128.76	128.96
4919	AMEX	IVE	Fri, Dec 13, 2019	128.85	129.53	128.23	127.96
4918	AMEX	IVE	Thu, Dec 12, 2019	127.38	129.13	127.26	128.89
4917	AMEX	IVE	Wed, Dec 11, 2019	127.22	127.57	127.12	127.40
4916	AMEX	IVE	Tue, Dec 10, 2019	127.14	127.44	126.64	127.07
4915	AMEX	IVE	Mon, Dec 9, 2019	127.36	127.62	127.09	127.12
4914	AMEX	IVE	Fri, Dec 6, 2019	127.19	127.79	127.19	127.55
4913	AMEX	IVE	Thu, Dec 5, 2019	126.20	126.34	125.64	126.25
4912	AMEX	IVE	Wed, Dec 4, 2019	125.42	126.18	125.29	125.83
4911	AMEX	IVE	Tue, Dec 3, 2019	124.80	124.91	124.04	124.86
4910	AMEX	IVE	Mon, Dec 2, 2019	127.18	127.25	126.03	126.10
4909	AMEX	IVE	Fri, Nov 29, 2019	127.26	127.30	126.87	127.02
4908	AMEX	IVE	Wed, Nov 27, 2019	127.22	127.48	127.01	127.43
4907	AMEX	IVE	Tue, Nov 26, 2019	127.00	127.10	126.70	126.90
4906	AMEX	IVE	Mon, Nov 25, 2019	126.52	127.03	126.51	126.97
4905	AMEX	IVE	Fri, Nov 22, 2019	126.05	126.25	125.67	126.09
4904	AMEX	IVE	Thu, Nov 21, 2019	125.89	125.91	125.35	125.68
4903	AMEX	IVE	Wed, Nov 20, 2019	126.01	126.12	125.06	125.76
4902	AMEX	IVE	Tue, Nov 19, 2019	127.00	127.00	126.12	126.33
4901	AMEX	IVE	Mon, Nov 18, 2019	126.52	126.87	126.36	126.79
4900	AMEX	IVE	Fri, Nov 15, 2019	126.33	126.67	125.99	126.67
4899	AMEX	IVE	Thu, Nov 14, 2019	125.58	125.87	125.22	125.75
4898	AMEX	IVE	Wed, Nov 13, 2019	125.14	125.87	124.97	125.65
4897	AMEX	IVE	Tue, Nov 12, 2019	125.74	126.14	125.36	125.64
4896	AMEX	IVE	Mon, Nov 11, 2019	125.25	125.67	125.14	125.58
4895	AMEX	IVE	Fri, Nov 8, 2019	125.44	125.92	124.97	125.92
4894	AMEX	IVE	Thu, Nov 7, 2019	125.75	126.08	125.39	125.64
4893	AMEX	IVE	Wed, Nov 6, 2019	124.97	125.09	124.53	124.97
4892	AMEX	IVE	Tue, Nov 5, 2019	125.02	125.32	124.75	124.93
4891	AMEX	IVE	Mon, Nov 4, 2019	124.71	124.88	124.56	124.81
4890	AMEX	IVE	Fri, Nov 1, 2019	122.94	123.97	122.85	123.97
4889	AMEX	IVE	Thu, Oct 31, 2019	122.52	122.64	121.48	122.28
4888	AMEX	IVE	Wed, Oct 30, 2019	122.66	122.72	121.90	122.65
4887	AMEX	IVE	Tue, Oct 29, 2019	122.49	122.98	122.43	122.53
4886	AMEX	IVE	Mon, Oct 28, 2019	122.66	123.07	122.64	122.72
4885	AMEX	IVE	Fri, Oct 25, 2019	121.46	122.35	121.46	122.18
4884	AMEX	IVE	Thu, Oct 24, 2019	122.00	122.12	121.14	121.51
4883	AMEX	IVE	Wed, Oct 23, 2019	121.21	121.73	121.11	121.69
4882	AMEX	IVE	Tue, Oct 22, 2019	121.36	122.04	121.09	121.42
4881	AMEX	IVE	Mon, Oct 21, 2019	120.74	121.16	120.74	121.11
4880	AMEX	IVE	Fri, Oct 18, 2019	119.87	120.43	119.67	120.08
4879	AMEX	IVE	Thu, Oct 17, 2019	120.17	120.47	119.76	120.12
4878	AMEX	IVE	Wed, Oct 16, 2019	119.77	120.14	119.61	119.72
4877	AMEX	IVE	Tue, Oct 15, 2019	119.28	120.32	119.13	119.89
4876	AMEX	IVE	Mon, Oct 14, 2019	118.72	118.97	118.52	118.78
4875	AMEX	IVE	Fri, Oct 11, 2019	118.68	119.83	118.62	118.87
4874	AMEX	IVE	Thu, Oct 10, 2019	116.43	117.79	116.43	117.40
4873	AMEX	IVE	Wed, Oct 9, 2019	116.25	116.81	115.94	116.37
4872	AMEX	IVE	Tue, Oct 8, 2019	116.35	116.64	115.40	115.41
4871	AMEX	IVE	Mon, Oct 7, 2019	117.46	118.16	117.14	117.25
4870	AMEX	IVE	Fri, Oct 4, 2019	116.48	117.78	116.45	117.69
4869	AMEX	IVE	Thu, Oct 3, 2019	115.31	116.07	114.01	116.07
4868	AMEX	IVE	Wed, Oct 2, 2019	116.89	116.91	114.93	115.41
4867	AMEX	IVE	Tue, Oct 1, 2019	119.59	119.84	117.41	117.71
4866	AMEX	IVE	Mon, Sep 30, 2019	118.80	119.41	118.80	119.14
4865	AMEX	IVE	Fri, Sep 27, 2019	119.16	119.28	117.94	118.54
4864	AMEX	IVE	Thu, Sep 26, 2019	119.24	119.24	118.29	118.80
4863	AMEX	IVE	Wed, Sep 25, 2019	118.56	119.41	118.24	119.24
4862	AMEX	IVE	Tue, Sep 24, 2019	119.85	119.94	118.15	118.54
4861	AMEX	IVE	Mon, Sep 23, 2019	119.60	120.40	119.57	119.39
4860	AMEX	IVE	Fri, Sep 20, 2019	120.76	120.99	119.84	119.99
4859	AMEX	IVE	Thu, Sep 19, 2019	120.96	121.22	120.38	120.47
4858	AMEX	IVE	Wed, Sep 18, 2019	120.48	120.84	119.85	120.80
4857	AMEX	IVE	Tue, Sep 17, 2019	120.48	120.74	120.15	120.68
4856	AMEX	IVE	Mon, Sep 16, 2019	120.40	120.78	120.27	120.64
4855	AMEX	IVE	Fri, Sep 13, 2019	121.12	121.33	120.78	120.88
4854	AMEX	IVE	Thu, Sep 12, 2019	120.88	121.31	120.32	120.84
4853	AMEX	IVE	Wed, Sep 11, 2019	119.90	120.74	119.41	120.70
4852	AMEX	IVE	Tue, Sep 10, 2019	118.91	119.72	118.74	119.72
4851	AMEX	IVE	Mon, Sep 9, 2019	118.46	119.04	118.36	118.96
4850	AMEX	IVE	Fri, Sep 6, 2019	117.90	118.17	117.68	117.94
4849	AMEX	IVE	Thu, Sep 5, 2019	117.37	118.28	117.37	117.68
4848	AMEX	IVE	Wed, Sep 4, 2019	115.73	116.21	115.52	116.18
4847	AMEX	IVE	Tue, Sep 3, 2019	114.61	114.85	113.83	114.77
4846	AMEX	IVE	Fri, Aug 30, 2019	115.88	116.08	115.14	115.45
4845	AMEX	IVE	Thu, Aug 29, 2019	114.81	115.44	114.43	115.23
4844	AMEX	IVE	Wed, Aug 28, 2019	112.44	113.80	112.30	113.70
4843	AMEX	IVE	Tue, Aug 27, 2019	114.02	114.15	112.46	112.69
4842	AMEX	IVE	Mon, Aug 26, 2019	113.27	113.49	112.69	113.46
4841	AMEX	IVE	Fri, Aug 23, 2019	114.63	115.33	111.74	112.29
4840	AMEX	IVE	Thu, Aug 22, 2019	115.53	115.94	114.73	115.34
4839	AMEX	IVE	Wed, Aug 21, 2019	115.40	115.46	115.02	115.25
4838	AMEX	IVE	Tue, Aug 20, 2019	115.17	115.27	114.35	114.37
4837	AMEX	IVE	Mon, Aug 19, 2019	115.39	115.74	115.19	115.37
4836	AMEX	IVE	Fri, Aug 16, 2019	112.76	114.22	112.76	114.04
4835	AMEX	IVE	Thu, Aug 15, 2019	112.42	112.62	111.23	112.09
4834	AMEX	IVE	Wed, Aug 14, 2019	113.64	113.77	111.95	112.00
4833	AMEX	IVE	Tue, Aug 13, 2019	113.73	116.30	113.47	115.46
4832	AMEX	IVE	Mon, Aug 12, 2019	114.47	114.69	113.37	113.71
4831	AMEX	IVE	Fri, Aug 9, 2019	115.57	115.73	114.43	115.21
4830	AMEX	IVE	Thu, Aug 8, 2019	114.60	116.00	114.36	116.00
4829	AMEX	IVE	Wed, Aug 7, 2019	112.77	114.27	111.67	113.98
4828	AMEX	IVE	Tue, Aug 6, 2019	113.45	114.14	112.52	114.08
4827	AMEX	IVE	Mon, Aug 5, 2019	114.54	114.54	111.93	112.70
4826	AMEX	IVE	Fri, Aug 2, 2019	116.59	116.74	115.44	116.18
4825	AMEX	IVE	Thu, Aug 1, 2019	118.58	119.67	116.71	116.95
4824	AMEX	IVE	Wed, Jul 31, 2019	119.84	120.00	118.00	118.61
4823	AMEX	IVE	Tue, Jul 30, 2019	119.15	119.68	118.98	119.62
4822	AMEX	IVE	Mon, Jul 29, 2019	119.75	119.94	119.63	119.70
4821	AMEX	IVE	Fri, Jul 26, 2019	119.39	119.87	119.12	119.80
4820	AMEX	IVE	Thu, Jul 25, 2019	119.66	119.68	118.89	119.18
4819	AMEX	IVE	Wed, Jul 24, 2019	118.86	119.74	118.81	119.74
4818	AMEX	IVE	Tue, Jul 23, 2019	118.51	119.09	118.33	119.04
4817	AMEX	IVE	Mon, Jul 22, 2019	117.98	118.18	117.69	118.04
4816	AMEX	IVE	Fri, Jul 19, 2019	118.70	118.75	117.74	117.82
4815	AMEX	IVE	Thu, Jul 18, 2019	117.70	118.59	117.65	118.40
4814	AMEX	IVE	Wed, Jul 17, 2019	118.85	118.85	117.83	117.83
4813	AMEX	IVE	Tue, Jul 16, 2019	119.10	119.21	118.72	118.85
4812	AMEX	IVE	Mon, Jul 15, 2019	119.37	119.37	118.93	119.15
4811	AMEX	IVE	Fri, Jul 12, 2019	118.63	119.23	118.63	119.19
4810	AMEX	IVE	Thu, Jul 11, 2019	118.31	118.51	117.98	118.35
4809	AMEX	IVE	Wed, Jul 10, 2019	118.13	118.50	117.71	117.94
4808	AMEX	IVE	Tue, Jul 9, 2019	117.15	117.78	117.15	117.71
4807	AMEX	IVE	Mon, Jul 8, 2019	117.80	118.05	117.47	117.69
4806	AMEX	IVE	Fri, Jul 5, 2019	117.94	118.42	117.49	118.37
4805	AMEX	IVE	Wed, Jul 3, 2019	117.86	118.41	117.78	118.41
4804	AMEX	IVE	Tue, Jul 2, 2019	117.44	117.58	116.93	117.54
4803	AMEX	IVE	Mon, Jul 1, 2019	117.87	118.20	116.93	117.45
4802	AMEX	IVE	Fri, Jun 28, 2019	116.19	116.70	116.11	116.57
4801	AMEX	IVE	Thu, Jun 27, 2019	115.48	115.93	115.43	115.72
4800	AMEX	IVE	Wed, Jun 26, 2019	115.52	115.75	115.16	115.16
4799	AMEX	IVE	Tue, Jun 25, 2019	115.99	115.99	115.10	115.17
4798	AMEX	IVE	Mon, Jun 24, 2019	116.25	116.37	115.81	115.86
4797	AMEX	IVE	Fri, Jun 21, 2019	116.28	116.83	116.15	116.26
4796	AMEX	IVE	Thu, Jun 20, 2019	116.38	116.54	115.45	116.34
4795	AMEX	IVE	Wed, Jun 19, 2019	115.29	115.57	114.77	115.30
4794	AMEX	IVE	Tue, Jun 18, 2019	114.51	115.74	114.43	115.18
4793	AMEX	IVE	Mon, Jun 17, 2019	114.14	114.36	113.85	113.90
4792	AMEX	IVE	Fri, Jun 14, 2019	114.74	115.05	114.31	114.12
4791	AMEX	IVE	Thu, Jun 13, 2019	114.63	115.07	114.56	114.97
4790	AMEX	IVE	Wed, Jun 12, 2019	114.52	114.70	114.10	114.21
4789	AMEX	IVE	Tue, Jun 11, 2019	115.09	115.34	114.40	114.61
4788	AMEX	IVE	Mon, Jun 10, 2019	114.57	115.17	114.42	114.44
4787	AMEX	IVE	Fri, Jun 7, 2019	113.48	114.33	113.40	113.87
4786	AMEX	IVE	Thu, Jun 6, 2019	112.53	113.43	112.29	113.14
4785	AMEX	IVE	Wed, Jun 5, 2019	112.33	112.47	111.50	112.39
4784	AMEX	IVE	Tue, Jun 4, 2019	110.19	111.82	110.19	111.74
4783	AMEX	IVE	Mon, Jun 3, 2019	108.58	109.64	108.55	109.16
4782	AMEX	IVE	Fri, May 31, 2019	108.78	109.11	108.43	108.50
4781	AMEX	IVE	Thu, May 30, 2019	110.19	110.60	109.46	109.91
4780	AMEX	IVE	Wed, May 29, 2019	109.98	110.27	109.18	109.90
4779	AMEX	IVE	Tue, May 28, 2019	112.09	112.22	110.49	110.49
4778	AMEX	IVE	Fri, May 24, 2019	112.24	112.42	111.61	111.94
4777	AMEX	IVE	Thu, May 23, 2019	112.10	112.10	110.99	111.71
4776	AMEX	IVE	Wed, May 22, 2019	113.35	113.58	112.91	113.05
4775	AMEX	IVE	Tue, May 21, 2019	113.35	113.95	113.19	113.76
4774	AMEX	IVE	Mon, May 20, 2019	112.62	113.21	112.31	112.64
4773	AMEX	IVE	Fri, May 17, 2019	112.91	114.23	112.90	113.27
4772	AMEX	IVE	Thu, May 16, 2019	113.49	114.60	113.49	113.92
4771	AMEX	IVE	Wed, May 15, 2019	112.22	113.52	111.96	113.20
4770	AMEX	IVE	Tue, May 14, 2019	112.27	113.65	112.27	112.93
4769	AMEX	IVE	Mon, May 13, 2019	112.90	112.90	111.52	111.92
4768	AMEX	IVE	Fri, May 10, 2019	114.00	115.24	112.63	114.89
4767	AMEX	IVE	Thu, May 9, 2019	113.88	114.72	113.09	114.41
4766	AMEX	IVE	Wed, May 8, 2019	114.85	115.51	114.54	114.71
4765	AMEX	IVE	Tue, May 7, 2019	115.92	116.05	114.20	114.97
4764	AMEX	IVE	Mon, May 6, 2019	115.67	117.12	115.51	116.94
4763	AMEX	IVE	Fri, May 3, 2019	117.14	117.62	116.97	117.48
4762	AMEX	IVE	Thu, May 2, 2019	116.79	117.24	115.98	116.59
4761	AMEX	IVE	Wed, May 1, 2019	117.81	118.12	116.83	116.85
4760	AMEX	IVE	Tue, Apr 30, 2019	117.30	117.50	116.48	117.36
4759	AMEX	IVE	Mon, Apr 29, 2019	116.94	117.50	116.94	117.17
4758	AMEX	IVE	Fri, Apr 26, 2019	116.30	116.89	116.18	116.88
4757	AMEX	IVE	Thu, Apr 25, 2019	116.42	116.70	115.79	116.32
4756	AMEX	IVE	Wed, Apr 24, 2019	117.10	117.22	116.78	116.91
4755	AMEX	IVE	Tue, Apr 23, 2019	116.50	117.35	116.38	117.23
4754	AMEX	IVE	Mon, Apr 22, 2019	116.18	116.45	116.15	116.40
4753	AMEX	IVE	Thu, Apr 18, 2019	116.67	116.67	116.15	116.47
4752	AMEX	IVE	Wed, Apr 17, 2019	116.78	116.78	116.13	116.38
4751	AMEX	IVE	Tue, Apr 16, 2019	116.50	116.52	116.08	116.44
4750	AMEX	IVE	Mon, Apr 15, 2019	116.22	116.30	115.80	116.09
4749	AMEX	IVE	Fri, Apr 12, 2019	116.23	116.60	115.73	116.22
4748	AMEX	IVE	Thu, Apr 11, 2019	115.62	115.82	115.18	115.43
4747	AMEX	IVE	Wed, Apr 10, 2019	115.23	115.43	114.91	115.39
4746	AMEX	IVE	Tue, Apr 9, 2019	115.45	115.45	114.78	115.01
4745	AMEX	IVE	Mon, Apr 8, 2019	115.40	115.87	115.25	115.83
4744	AMEX	IVE	Fri, Apr 5, 2019	115.27	115.65	115.07	115.60
4743	AMEX	IVE	Thu, Apr 4, 2019	114.47	115.03	114.47	114.97
4742	AMEX	IVE	Wed, Apr 3, 2019	114.64	114.84	114.09	114.43
4741	AMEX	IVE	Tue, Apr 2, 2019	114.22	114.34	113.82	114.13
4740	AMEX	IVE	Mon, Apr 1, 2019	113.56	114.32	113.43	114.20
4739	AMEX	IVE	Fri, Mar 29, 2019	112.64	112.84	112.18	112.74
4738	AMEX	IVE	Thu, Mar 28, 2019	111.84	112.17	111.29	112.02
4737	AMEX	IVE	Wed, Mar 27, 2019	112.06	112.29	110.97	111.57
4736	AMEX	IVE	Tue, Mar 26, 2019	111.95	112.48	111.40	111.94
4735	AMEX	IVE	Mon, Mar 25, 2019	111.39	111.82	110.64	111.16
4734	AMEX	IVE	Fri, Mar 22, 2019	113.17	113.45	111.47	111.51
4733	AMEX	IVE	Thu, Mar 21, 2019	112.23	114.06	112.23	113.79
4732	AMEX	IVE	Wed, Mar 20, 2019	113.36	113.54	112.38	112.59
4731	AMEX	IVE	Tue, Mar 19, 2019	114.86	115.17	113.78	113.53
4730	AMEX	IVE	Mon, Mar 18, 2019	113.79	114.48	113.78	114.40
4729	AMEX	IVE	Fri, Mar 15, 2019	113.44	114.02	113.38	113.69
4728	AMEX	IVE	Thu, Mar 14, 2019	113.27	113.48	113.00	113.24
4727	AMEX	IVE	Wed, Mar 13, 2019	112.75	113.52	112.70	113.14
4726	AMEX	IVE	Tue, Mar 12, 2019	112.22	112.71	112.19	112.40
4725	AMEX	IVE	Mon, Mar 11, 2019	110.91	112.06	110.91	112.01
4724	AMEX	IVE	Fri, Mar 8, 2019	109.74	110.47	109.60	110.41
4723	AMEX	IVE	Thu, Mar 7, 2019	111.19	111.19	110.12	110.50
4722	AMEX	IVE	Wed, Mar 6, 2019	112.13	112.15	111.24	111.33
4721	AMEX	IVE	Tue, Mar 5, 2019	112.42	112.42	111.81	112.14
4720	AMEX	IVE	Mon, Mar 4, 2019	113.28	113.41	111.40	112.35
4719	AMEX	IVE	Fri, Mar 1, 2019	112.95	113.27	112.30	112.89
4718	AMEX	IVE	Thu, Feb 28, 2019	112.73	112.73	112.17	112.24
4717	AMEX	IVE	Wed, Feb 27, 2019	112.79	113.02	112.35	112.81
4716	AMEX	IVE	Tue, Feb 26, 2019	113.06	113.49	112.98	113.02
4715	AMEX	IVE	Mon, Feb 25, 2019	113.67	114.01	113.23	113.27
4714	AMEX	IVE	Fri, Feb 22, 2019	112.90	113.12	112.62	113.05
4713	AMEX	IVE	Thu, Feb 21, 2019	112.99	113.02	112.25	112.66
4712	AMEX	IVE	Wed, Feb 20, 2019	112.78	113.43	112.71	113.23
4711	AMEX	IVE	Tue, Feb 19, 2019	112.22	113.12	112.22	112.85
4710	AMEX	IVE	Fri, Feb 15, 2019	111.91	112.57	111.87	112.56
4709	AMEX	IVE	Thu, Feb 14, 2019	111.03	111.65	110.56	111.11
4708	AMEX	IVE	Wed, Feb 13, 2019	111.43	111.93	111.35	111.56
4707	AMEX	IVE	Tue, Feb 12, 2019	110.37	111.28	110.37	111.12
4706	AMEX	IVE	Mon, Feb 11, 2019	109.94	109.97	109.52	109.72
4705	AMEX	IVE	Fri, Feb 8, 2019	109.36	109.73	108.63	109.71
4704	AMEX	IVE	Thu, Feb 7, 2019	110.30	110.48	109.13	109.85
4703	AMEX	IVE	Wed, Feb 6, 2019	110.68	111.08	110.63	110.90
4702	AMEX	IVE	Tue, Feb 5, 2019	110.79	111.05	110.38	110.88
4701	AMEX	IVE	Mon, Feb 4, 2019	109.92	110.58	109.51	110.57
4700	AMEX	IVE	Fri, Feb 1, 2019	110.03	110.37	109.58	109.95
4699	AMEX	IVE	Thu, Jan 31, 2019	108.91	109.95	108.74	109.78
4698	AMEX	IVE	Wed, Jan 30, 2019	108.41	109.63	107.89	109.14
4697	AMEX	IVE	Tue, Jan 29, 2019	107.82	108.21	107.56	107.86
4696	AMEX	IVE	Mon, Jan 28, 2019	107.19	107.72	106.80	107.69
4695	AMEX	IVE	Fri, Jan 25, 2019	107.97	108.55	107.83	108.21
4694	AMEX	IVE	Thu, Jan 24, 2019	106.78	107.35	106.55	107.10
4693	AMEX	IVE	Wed, Jan 23, 2019	107.19	107.53	105.89	106.90
4692	AMEX	IVE	Tue, Jan 22, 2019	107.57	107.62	106.13	106.71
4691	AMEX	IVE	Fri, Jan 18, 2019	107.47	108.34	107.09	108.16
4690	AMEX	IVE	Thu, Jan 17, 2019	105.35	107.02	105.33	106.57
4689	AMEX	IVE	Wed, Jan 16, 2019	105.39	106.24	105.39	105.81
4688	AMEX	IVE	Tue, Jan 15, 2019	104.40	105.33	104.40	105.15
4687	AMEX	IVE	Mon, Jan 14, 2019	104.00	104.77	103.85	104.45
4686	AMEX	IVE	Fri, Jan 11, 2019	104.29	104.92	104.00	104.84
4685	AMEX	IVE	Thu, Jan 10, 2019	103.62	104.86	103.42	104.79
4684	AMEX	IVE	Wed, Jan 9, 2019	104.12	104.72	103.60	104.27
4683	AMEX	IVE	Tue, Jan 8, 2019	104.00	104.06	102.93	103.81
4682	AMEX	IVE	Mon, Jan 7, 2019	102.44	103.70	101.84	103.04
4681	AMEX	IVE	Fri, Jan 4, 2019	100.55	102.52	100.40	102.29
4680	AMEX	IVE	Thu, Jan 3, 2019	100.65	100.65	98.97	99.16
4679	AMEX	IVE	Wed, Jan 2, 2019	99.81	101.91	99.56	101.55
4678	AMEX	IVE	Mon, Dec 31, 2018	100.93	101.24	100.10	101.14
4677	AMEX	IVE	Fri, Dec 28, 2018	101.00	101.69	99.93	100.37
4676	AMEX	IVE	Thu, Dec 27, 2018	98.45	100.45	96.86	100.45
4675	AMEX	IVE	Wed, Dec 26, 2018	95.88	99.62	94.72	99.61
4674	AMEX	IVE	Mon, Dec 24, 2018	97.25	97.54	95.32	95.36
4673	AMEX	IVE	Fri, Dec 21, 2018	99.46	101.20	97.66	97.93
4672	AMEX	IVE	Thu, Dec 20, 2018	100.35	101.09	98.51	99.43
4671	AMEX	IVE	Wed, Dec 19, 2018	102.37	103.97	100.30	100.95
4670	AMEX	IVE	Tue, Dec 18, 2018	103.46	103.78	101.57	102.18
4669	AMEX	IVE	Mon, Dec 17, 2018	104.33	104.79	102.16	102.77
4668	AMEX	IVE	Fri, Dec 14, 2018	106.07	106.64	105.12	104.68
4667	AMEX	IVE	Thu, Dec 13, 2018	107.39	107.69	106.56	106.99
4666	AMEX	IVE	Wed, Dec 12, 2018	108.00	108.37	107.05	107.11
4665	AMEX	IVE	Tue, Dec 11, 2018	108.22	108.54	106.26	106.82
4664	AMEX	IVE	Mon, Dec 10, 2018	107.53	107.58	104.97	107.02
4663	AMEX	IVE	Fri, Dec 7, 2018	109.45	110.20	107.14	107.56
4662	AMEX	IVE	Thu, Dec 6, 2018	108.74	109.48	106.79	109.47
4661	AMEX	IVE	Tue, Dec 4, 2018	113.19	113.35	109.95	110.12
4660	AMEX	IVE	Mon, Dec 3, 2018	113.76	113.78	112.55	113.34
4659	AMEX	IVE	Fri, Nov 30, 2018	111.61	112.58	111.58	112.41
4658	AMEX	IVE	Thu, Nov 29, 2018	111.61	112.36	111.27	111.77
4657	AMEX	IVE	Wed, Nov 28, 2018	110.51	111.95	109.93	111.93
4656	AMEX	IVE	Tue, Nov 27, 2018	109.54	110.28	109.38	110.26
4655	AMEX	IVE	Mon, Nov 26, 2018	109.27	110.04	109.27	109.87
4654	AMEX	IVE	Fri, Nov 23, 2018	108.52	108.99	108.29	108.51
4653	AMEX	IVE	Wed, Nov 21, 2018	109.45	110.10	109.26	109.30
4652	AMEX	IVE	Tue, Nov 20, 2018	110.34	110.54	108.71	109.03
4651	AMEX	IVE	Mon, Nov 19, 2018	111.72	112.12	110.79	111.34
4650	AMEX	IVE	Fri, Nov 16, 2018	111.14	112.19	111.04	111.87
4649	AMEX	IVE	Thu, Nov 15, 2018	110.02	111.46	109.31	111.38
4648	AMEX	IVE	Wed, Nov 14, 2018	111.96	112.15	109.77	110.52
4647	AMEX	IVE	Tue, Nov 13, 2018	111.68	112.30	110.93	111.25
4646	AMEX	IVE	Mon, Nov 12, 2018	112.94	113.07	111.21	111.44
4645	AMEX	IVE	Fri, Nov 9, 2018	113.19	113.40	112.38	112.93
4644	AMEX	IVE	Thu, Nov 8, 2018	113.57	114.09	113.24	113.65
4643	AMEX	IVE	Wed, Nov 7, 2018	113.14	113.91	112.37	113.82
4642	AMEX	IVE	Tue, Nov 6, 2018	111.61	112.30	111.45	112.25
4641	AMEX	IVE	Mon, Nov 5, 2018	110.64	111.82	110.64	111.57
4640	AMEX	IVE	Fri, Nov 2, 2018	111.32	111.40	109.35	110.26
4639	AMEX	IVE	Thu, Nov 1, 2018	110.00	110.61	109.76	110.46
4638	AMEX	IVE	Wed, Oct 31, 2018	109.99	110.68	109.54	109.65
4637	AMEX	IVE	Tue, Oct 30, 2018	107.68	109.36	107.63	109.22
4636	AMEX	IVE	Mon, Oct 29, 2018	108.25	109.18	106.22	107.47
4635	AMEX	IVE	Fri, Oct 26, 2018	107.80	108.24	106.26	107.15
4634	AMEX	IVE	Thu, Oct 25, 2018	108.09	109.36	107.66	108.64
4633	AMEX	IVE	Wed, Oct 24, 2018	110.11	110.18	107.35	107.59
4632	AMEX	IVE	Tue, Oct 23, 2018	109.48	110.76	108.69	110.20
4631	AMEX	IVE	Mon, Oct 22, 2018	112.15	112.25	110.77	110.88
4630	AMEX	IVE	Fri, Oct 19, 2018	111.83	112.78	111.76	111.97
4629	AMEX	IVE	Thu, Oct 18, 2018	112.56	113.12	111.31	111.87
4628	AMEX	IVE	Wed, Oct 17, 2018	112.59	113.21	111.72	112.84
4627	AMEX	IVE	Tue, Oct 16, 2018	111.64	112.86	111.28	112.72
4626	AMEX	IVE	Mon, Oct 15, 2018	111.06	112.01	111.04	111.05
4625	AMEX	IVE	Fri, Oct 12, 2018	112.00	112.00	109.95	111.16
4624	AMEX	IVE	Thu, Oct 11, 2018	113.20	113.41	110.05	110.57
4623	AMEX	IVE	Wed, Oct 10, 2018	116.33	116.40	113.49	113.71
4622	AMEX	IVE	Tue, Oct 9, 2018	116.66	116.89	116.12	116.44
4621	AMEX	IVE	Mon, Oct 8, 2018	115.99	116.92	115.99	116.80
4620	AMEX	IVE	Fri, Oct 5, 2018	116.65	116.90	115.79	116.22
4619	AMEX	IVE	Thu, Oct 4, 2018	116.47	116.85	115.87	116.58
4618	AMEX	IVE	Wed, Oct 3, 2018	117.02	117.12	116.44	116.62
4617	AMEX	IVE	Tue, Oct 2, 2018	116.32	116.72	116.03	116.52
4616	AMEX	IVE	Mon, Oct 1, 2018	116.38	116.70	116.03	116.30
4615	AMEX	IVE	Fri, Sep 28, 2018	115.46	116.14	115.46	115.84
4614	AMEX	IVE	Thu, Sep 27, 2018	116.03	116.60	115.80	115.95
4613	AMEX	IVE	Wed, Sep 26, 2018	116.66	116.91	115.85	116.00
4612	AMEX	IVE	Tue, Sep 25, 2018	117.96	117.98	117.18	116.58
4611	AMEX	IVE	Mon, Sep 24, 2018	118.47	118.61	117.51	117.65
4610	AMEX	IVE	Fri, Sep 21, 2018	118.76	118.81	118.46	118.53
4609	AMEX	IVE	Thu, Sep 20, 2018	118.04	118.56	117.99	118.40
4608	AMEX	IVE	Wed, Sep 19, 2018	117.22	117.91	117.22	117.64
4607	AMEX	IVE	Tue, Sep 18, 2018	116.91	117.44	116.69	117.23
4606	AMEX	IVE	Mon, Sep 17, 2018	116.87	117.10	116.67	116.79
4605	AMEX	IVE	Fri, Sep 14, 2018	116.72	116.84	116.45	116.78
4604	AMEX	IVE	Thu, Sep 13, 2018	116.66	116.82	116.30	116.63
4603	AMEX	IVE	Wed, Sep 12, 2018	116.25	116.64	116.20	116.32
4602	AMEX	IVE	Tue, Sep 11, 2018	115.86	116.45	115.61	116.17
4601	AMEX	IVE	Mon, Sep 10, 2018	116.32	116.65	116.07	116.09
4600	AMEX	IVE	Fri, Sep 7, 2018	115.77	116.08	115.48	115.85
4599	AMEX	IVE	Thu, Sep 6, 2018	116.41	116.64	115.80	116.10
4598	AMEX	IVE	Wed, Sep 5, 2018	115.73	116.47	115.59	116.43
4597	AMEX	IVE	Tue, Sep 4, 2018	115.96	116.12	115.54	115.92
4596	AMEX	IVE	Fri, Aug 31, 2018	115.92	116.23	115.58	116.05
4595	AMEX	IVE	Thu, Aug 30, 2018	116.61	116.77	116.00	116.19
4594	AMEX	IVE	Wed, Aug 29, 2018	116.67	117.06	116.39	116.87
4593	AMEX	IVE	Tue, Aug 28, 2018	116.90	116.95	116.50	116.61
4592	AMEX	IVE	Mon, Aug 27, 2018	116.31	116.81	116.31	116.68
4591	AMEX	IVE	Fri, Aug 24, 2018	115.67	116.05	115.60	115.91
4590	AMEX	IVE	Thu, Aug 23, 2018	115.63	115.78	115.31	115.45
4589	AMEX	IVE	Wed, Aug 22, 2018	115.94	116.05	115.73	115.75
4588	AMEX	IVE	Tue, Aug 21, 2018	115.99	116.43	115.98	116.07
4587	AMEX	IVE	Mon, Aug 20, 2018	115.50	115.88	115.47	115.80
4586	AMEX	IVE	Fri, Aug 17, 2018	114.65	115.56	114.65	115.33
4585	AMEX	IVE	Thu, Aug 16, 2018	114.12	114.99	114.12	114.76
4584	AMEX	IVE	Wed, Aug 15, 2018	113.66	113.68	112.90	113.49
4583	AMEX	IVE	Tue, Aug 14, 2018	113.74	114.39	113.74	114.26
4582	AMEX	IVE	Mon, Aug 13, 2018	114.25	114.27	113.35	113.47
4581	AMEX	IVE	Fri, Aug 10, 2018	114.21	114.42	113.84	114.15
4580	AMEX	IVE	Thu, Aug 9, 2018	115.24	115.24	114.81	114.85
4579	AMEX	IVE	Wed, Aug 8, 2018	115.34	115.35	115.03	115.18
4578	AMEX	IVE	Tue, Aug 7, 2018	115.23	115.62	115.15	115.39
4577	AMEX	IVE	Mon, Aug 6, 2018	114.74	115.28	114.56	115.00
4576	AMEX	IVE	Fri, Aug 3, 2018	114.04	114.76	113.98	114.73
4575	AMEX	IVE	Thu, Aug 2, 2018	113.35	114.06	113.09	113.97
4574	AMEX	IVE	Wed, Aug 1, 2018	114.42	114.47	113.74	113.88
4573	AMEX	IVE	Tue, Jul 31, 2018	114.58	114.79	114.31	114.52
4572	AMEX	IVE	Mon, Jul 30, 2018	114.06	114.61	114.06	114.27
4571	AMEX	IVE	Fri, Jul 27, 2018	114.07	114.33	113.66	114.02
4570	AMEX	IVE	Thu, Jul 26, 2018	113.95	114.45	113.95	114.17
4569	AMEX	IVE	Wed, Jul 25, 2018	113.01	113.76	112.80	113.65
4568	AMEX	IVE	Tue, Jul 24, 2018	112.94	113.36	112.81	113.12
4567	AMEX	IVE	Mon, Jul 23, 2018	112.33	112.72	112.20	112.61
4566	AMEX	IVE	Fri, Jul 20, 2018	112.44	112.56	112.24	112.38
4565	AMEX	IVE	Thu, Jul 19, 2018	112.76	112.95	112.40	112.64
4564	AMEX	IVE	Wed, Jul 18, 2018	112.63	113.06	112.52	113.00
4563	AMEX	IVE	Tue, Jul 17, 2018	112.32	112.78	112.23	112.61
4562	AMEX	IVE	Mon, Jul 16, 2018	112.35	112.52	112.03	112.46
4561	AMEX	IVE	Fri, Jul 13, 2018	112.14	112.58	112.02	112.35
4560	AMEX	IVE	Thu, Jul 12, 2018	112.48	112.48	111.96	112.29
4559	AMEX	IVE	Wed, Jul 11, 2018	112.19	112.40	111.68	111.87
4558	AMEX	IVE	Tue, Jul 10, 2018	112.71	112.90	112.55	112.82
4557	AMEX	IVE	Mon, Jul 9, 2018	111.76	112.51	111.70	112.40
4556	AMEX	IVE	Fri, Jul 6, 2018	110.65	111.61	110.42	111.35
4555	AMEX	IVE	Thu, Jul 5, 2018	110.47	110.71	109.98	110.70
4554	AMEX	IVE	Tue, Jul 3, 2018	110.50	110.81	109.82	110.04
4553	AMEX	IVE	Mon, Jul 2, 2018	109.48	110.11	109.29	110.03
4552	AMEX	IVE	Fri, Jun 29, 2018	110.46	111.20	110.10	110.13
4551	AMEX	IVE	Thu, Jun 28, 2018	109.60	110.34	109.23	110.08
4550	AMEX	IVE	Wed, Jun 27, 2018	110.28	111.08	109.58	109.63
4549	AMEX	IVE	Tue, Jun 26, 2018	110.23	110.42	109.70	110.08
4548	AMEX	IVE	Mon, Jun 25, 2018	111.33	111.48	110.08	110.03
4547	AMEX	IVE	Fri, Jun 22, 2018	111.89	112.21	111.65	111.69
4546	AMEX	IVE	Thu, Jun 21, 2018	111.62	111.62	110.91	111.14
4545	AMEX	IVE	Wed, Jun 20, 2018	112.08	112.16	111.54	111.76
4544	AMEX	IVE	Tue, Jun 19, 2018	111.14	111.90	111.11	111.77
4543	AMEX	IVE	Mon, Jun 18, 2018	111.73	112.11	111.62	112.02
4542	AMEX	IVE	Fri, Jun 15, 2018	112.16	112.54	111.52	112.42
4541	AMEX	IVE	Thu, Jun 14, 2018	112.87	113.00	112.34	112.50
4540	AMEX	IVE	Wed, Jun 13, 2018	113.15	113.17	112.51	112.53
4539	AMEX	IVE	Tue, Jun 12, 2018	113.35	113.35	112.80	113.07
4538	AMEX	IVE	Mon, Jun 11, 2018	113.03	113.49	113.03	113.19
4537	AMEX	IVE	Fri, Jun 8, 2018	112.49	113.00	112.32	112.97
4536	AMEX	IVE	Thu, Jun 7, 2018	112.33	112.83	112.29	112.57
4535	AMEX	IVE	Wed, Jun 6, 2018	111.33	112.11	111.17	112.11
4534	AMEX	IVE	Tue, Jun 5, 2018	111.16	111.21	110.72	111.08
4533	AMEX	IVE	Mon, Jun 4, 2018	111.30	111.67	111.06	111.18
4532	AMEX	IVE	Fri, Jun 1, 2018	110.88	111.25	110.79	110.97
4531	AMEX	IVE	Thu, May 31, 2018	110.98	110.98	109.87	110.16
4530	AMEX	IVE	Wed, May 30, 2018	110.03	111.37	110.00	111.12
4529	AMEX	IVE	Tue, May 29, 2018	110.27	110.42	108.83	109.40
4528	AMEX	IVE	Fri, May 25, 2018	111.18	111.24	110.72	111.04
4527	AMEX	IVE	Thu, May 24, 2018	111.72	111.79	110.86	111.56
4526	AMEX	IVE	Wed, May 23, 2018	111.63	111.97	111.26	111.96
4525	AMEX	IVE	Tue, May 22, 2018	112.46	112.86	112.06	112.15
4524	AMEX	IVE	Mon, May 21, 2018	112.09	112.48	112.07	112.32
4523	AMEX	IVE	Fri, May 18, 2018	111.91	111.91	111.45	111.49
4522	AMEX	IVE	Thu, May 17, 2018	111.91	112.41	111.62	112.04
4521	AMEX	IVE	Wed, May 16, 2018	111.43	112.14	111.43	111.93
4520	AMEX	IVE	Tue, May 15, 2018	111.37	111.58	111.02	111.38
4519	AMEX	IVE	Mon, May 14, 2018	111.93	112.21	111.63	111.84
4518	AMEX	IVE	Fri, May 11, 2018	111.52	111.95	111.34	111.67
4517	AMEX	IVE	Thu, May 10, 2018	110.73	111.54	110.52	111.35
4516	AMEX	IVE	Wed, May 9, 2018	109.75	110.55	109.60	110.35
4515	AMEX	IVE	Tue, May 8, 2018	109.27	109.47	108.66	109.34
4514	AMEX	IVE	Mon, May 7, 2018	109.61	109.90	109.13	109.38
4513	AMEX	IVE	Fri, May 4, 2018	107.64	109.59	107.38	109.24
4512	AMEX	IVE	Thu, May 3, 2018	108.28	108.33	106.79	108.03
4511	AMEX	IVE	Wed, May 2, 2018	109.28	109.54	108.38	108.56
4510	AMEX	IVE	Tue, May 1, 2018	109.57	109.62	108.54	109.55
4509	AMEX	IVE	Mon, Apr 30, 2018	111.22	111.37	109.85	109.89
4508	AMEX	IVE	Fri, Apr 27, 2018	110.69	111.20	110.48	110.96
4507	AMEX	IVE	Thu, Apr 26, 2018	110.41	111.14	110.08	110.77
4506	AMEX	IVE	Wed, Apr 25, 2018	109.92	110.54	109.21	110.37
4505	AMEX	IVE	Tue, Apr 24, 2018	111.41	111.61	109.36	110.08
4504	AMEX	IVE	Mon, Apr 23, 2018	110.85	111.06	110.37	110.85
4503	AMEX	IVE	Fri, Apr 20, 2018	111.36	111.55	110.26	110.67
4502	AMEX	IVE	Thu, Apr 19, 2018	111.38	111.66	110.79	111.30
4501	AMEX	IVE	Wed, Apr 18, 2018	111.88	112.17	111.57	111.57
4500	AMEX	IVE	Tue, Apr 17, 2018	111.77	111.90	111.36	111.57
4499	AMEX	IVE	Mon, Apr 16, 2018	110.79	111.52	110.48	111.10
4498	AMEX	IVE	Fri, Apr 13, 2018	111.08	111.16	109.70	110.14
4497	AMEX	IVE	Thu, Apr 12, 2018	110.23	110.89	110.10	110.45
4496	AMEX	IVE	Wed, Apr 11, 2018	109.57	110.29	109.40	109.67
4495	AMEX	IVE	Tue, Apr 10, 2018	109.92	110.59	109.46	110.20
4494	AMEX	IVE	Mon, Apr 9, 2018	108.85	110.12	108.44	108.56
4493	AMEX	IVE	Fri, Apr 6, 2018	109.80	110.19	107.40	108.22
4492	AMEX	IVE	Thu, Apr 5, 2018	110.10	110.82	109.83	110.43
4491	AMEX	IVE	Wed, Apr 4, 2018	107.08	109.79	106.83	109.59
4490	AMEX	IVE	Tue, Apr 3, 2018	107.55	108.60	106.90	108.48
4489	AMEX	IVE	Mon, Apr 2, 2018	109.09	109.20	105.81	107.03
4488	AMEX	IVE	Thu, Mar 29, 2018	108.59	109.83	108.44	109.34
4487	AMEX	IVE	Wed, Mar 28, 2018	108.25	108.98	107.73	108.08
4486	AMEX	IVE	Tue, Mar 27, 2018	109.44	109.99	107.38	107.99
4485	AMEX	IVE	Mon, Mar 26, 2018	108.12	109.21	107.22	109.05
4484	AMEX	IVE	Fri, Mar 23, 2018	108.99	109.34	106.48	106.61
4483	AMEX	IVE	Thu, Mar 22, 2018	110.51	110.87	108.63	108.79
4482	AMEX	IVE	Wed, Mar 21, 2018	111.93	112.99	111.79	111.39
4481	AMEX	IVE	Tue, Mar 20, 2018	112.18	112.54	111.66	111.88
4480	AMEX	IVE	Mon, Mar 19, 2018	113.03	113.11	111.30	111.96
4479	AMEX	IVE	Fri, Mar 16, 2018	113.10	113.80	113.10	113.23
4478	AMEX	IVE	Thu, Mar 15, 2018	113.35	113.59	112.75	112.95
4477	AMEX	IVE	Wed, Mar 14, 2018	114.45	114.53	112.88	113.12
4476	AMEX	IVE	Tue, Mar 13, 2018	115.00	115.29	113.72	113.97
4475	AMEX	IVE	Mon, Mar 12, 2018	114.83	115.27	114.42	114.61
4474	AMEX	IVE	Fri, Mar 9, 2018	113.65	114.86	113.44	114.83
4473	AMEX	IVE	Thu, Mar 8, 2018	112.87	113.05	112.23	113.00
4472	AMEX	IVE	Wed, Mar 7, 2018	111.96	112.78	111.64	112.61
4471	AMEX	IVE	Tue, Mar 6, 2018	113.19	113.19	112.26	113.03
4470	AMEX	IVE	Mon, Mar 5, 2018	110.86	113.03	110.85	112.76
4469	AMEX	IVE	Fri, Mar 2, 2018	110.32	111.68	109.98	111.43
4468	AMEX	IVE	Thu, Mar 1, 2018	112.26	113.16	110.38	110.94
4467	AMEX	IVE	Wed, Feb 28, 2018	114.25	114.41	112.24	112.24
4466	AMEX	IVE	Tue, Feb 27, 2018	115.41	115.84	113.74	113.77
4465	AMEX	IVE	Mon, Feb 26, 2018	114.60	115.41	114.15	115.35
4464	AMEX	IVE	Fri, Feb 23, 2018	112.86	114.08	112.74	114.08
4463	AMEX	IVE	Thu, Feb 22, 2018	112.62	113.62	112.08	112.32
4462	AMEX	IVE	Wed, Feb 21, 2018	113.10	114.12	112.23	112.24
4461	AMEX	IVE	Tue, Feb 20, 2018	113.63	113.92	112.69	113.03
4460	AMEX	IVE	Fri, Feb 16, 2018	113.73	115.04	113.73	114.15
4459	AMEX	IVE	Thu, Feb 15, 2018	113.68	114.05	112.53	114.05
4458	AMEX	IVE	Wed, Feb 14, 2018	111.11	113.13	110.91	112.98
4457	AMEX	IVE	Tue, Feb 13, 2018	110.91	111.85	110.53	111.63
4456	AMEX	IVE	Mon, Feb 12, 2018	110.93	112.06	110.16	111.35
4455	AMEX	IVE	Fri, Feb 9, 2018	109.99	110.87	106.79	110.11
4454	AMEX	IVE	Thu, Feb 8, 2018	112.69	112.69	108.69	108.75
4453	AMEX	IVE	Wed, Feb 7, 2018	112.75	114.38	112.48	112.55
4452	AMEX	IVE	Tue, Feb 6, 2018	109.58	113.11	108.62	112.86
4451	AMEX	IVE	Mon, Feb 5, 2018	115.23	116.00	110.90	111.37
4450	AMEX	IVE	Fri, Feb 2, 2018	118.18	118.30	116.16	116.20
4449	AMEX	IVE	Thu, Feb 1, 2018	118.48	119.31	118.42	118.97
4448	AMEX	IVE	Wed, Jan 31, 2018	119.20	119.38	118.30	118.84
4447	AMEX	IVE	Tue, Jan 30, 2018	119.53	120.03	118.94	118.98
4446	AMEX	IVE	Mon, Jan 29, 2018	120.84	121.07	120.32	120.36
4445	AMEX	IVE	Fri, Jan 26, 2018	120.31	121.12	120.21	121.11
4444	AMEX	IVE	Thu, Jan 25, 2018	120.49	120.49	119.73	120.05
4443	AMEX	IVE	Wed, Jan 24, 2018	120.21	120.57	119.58	120.16
4442	AMEX	IVE	Tue, Jan 23, 2018	119.70	120.04	119.46	119.86
4441	AMEX	IVE	Mon, Jan 22, 2018	118.74	119.84	118.74	119.84
4440	AMEX	IVE	Fri, Jan 19, 2018	118.58	118.83	118.27	118.83
4439	AMEX	IVE	Thu, Jan 18, 2018	118.59	118.78	118.21	118.33
4438	AMEX	IVE	Wed, Jan 17, 2018	118.18	118.91	117.74	118.64
4437	AMEX	IVE	Tue, Jan 16, 2018	118.79	118.97	117.49	117.81
4436	AMEX	IVE	Fri, Jan 12, 2018	117.93	118.39	117.83	118.32
4435	AMEX	IVE	Thu, Jan 11, 2018	116.98	117.63	116.83	117.63
4434	AMEX	IVE	Wed, Jan 10, 2018	116.38	116.87	116.21	116.61
4433	AMEX	IVE	Tue, Jan 9, 2018	116.62	117.02	116.53	116.62
4432	AMEX	IVE	Mon, Jan 8, 2018	116.26	116.52	116.00	116.45
4431	AMEX	IVE	Fri, Jan 5, 2018	116.17	116.36	115.76	116.27
4430	AMEX	IVE	Thu, Jan 4, 2018	115.56	116.11	115.50	115.92
4429	AMEX	IVE	Wed, Jan 3, 2018	114.98	115.36	114.83	115.30
4428	AMEX	IVE	Tue, Jan 2, 2018	114.57	114.85	114.30	114.83
4427	AMEX	IVE	Fri, Dec 29, 2017	114.79	114.89	114.15	114.24
4426	AMEX	IVE	Thu, Dec 28, 2017	114.51	114.61	114.31	114.57
4425	AMEX	IVE	Wed, Dec 27, 2017	114.46	114.57	114.17	114.33
4424	AMEX	IVE	Tue, Dec 26, 2017	114.33	114.69	114.26	114.37
4423	AMEX	IVE	Fri, Dec 22, 2017	114.38	114.48	114.08	114.36
4422	AMEX	IVE	Thu, Dec 21, 2017	114.09	114.58	113.82	114.32
4421	AMEX	IVE	Wed, Dec 20, 2017	114.17	114.24	113.66	113.76
4420	AMEX	IVE	Tue, Dec 19, 2017	114.43	114.43	113.68	113.72
4419	AMEX	IVE	Mon, Dec 18, 2017	114.66	115.11	114.66	114.15
4418	AMEX	IVE	Fri, Dec 15, 2017	113.65	114.39	113.64	114.03
4417	AMEX	IVE	Thu, Dec 14, 2017	113.90	113.96	113.13	113.16
4416	AMEX	IVE	Wed, Dec 13, 2017	114.11	114.28	113.75	113.78
4415	AMEX	IVE	Tue, Dec 12, 2017	113.84	114.27	113.72	114.04
4414	AMEX	IVE	Mon, Dec 11, 2017	113.41	113.66	113.27	113.65
4413	AMEX	IVE	Fri, Dec 8, 2017	113.07	113.39	112.80	113.37
4412	AMEX	IVE	Thu, Dec 7, 2017	112.35	112.91	112.26	112.71
4411	AMEX	IVE	Wed, Dec 6, 2017	112.74	112.84	112.45	112.71
4410	AMEX	IVE	Tue, Dec 5, 2017	113.68	113.68	112.69	112.64
4409	AMEX	IVE	Mon, Dec 4, 2017	113.68	114.27	113.45	112.84
4408	AMEX	IVE	Fri, Dec 1, 2017	112.90	113.11	111.14	112.77
4407	AMEX	IVE	Thu, Nov 30, 2017	112.45	113.50	112.32	112.81
4406	AMEX	IVE	Wed, Nov 29, 2017	111.29	112.23	111.29	112.03
4405	AMEX	IVE	Tue, Nov 28, 2017	109.70	111.12	109.64	111.10
4404	AMEX	IVE	Mon, Nov 27, 2017	109.52	109.78	109.46	109.48
4403	AMEX	IVE	Fri, Nov 24, 2017	109.75	109.84	109.60	109.63
4402	AMEX	IVE	Wed, Nov 22, 2017	109.70	109.82	109.52	109.57
4401	AMEX	IVE	Tue, Nov 21, 2017	109.54	109.80	109.54	109.66
4400	AMEX	IVE	Mon, Nov 20, 2017	109.14	109.33	108.96	109.24
4399	AMEX	IVE	Fri, Nov 17, 2017	108.92	109.21	108.83	109.02
4398	AMEX	IVE	Thu, Nov 16, 2017	108.84	109.39	108.82	109.16
4397	AMEX	IVE	Wed, Nov 15, 2017	108.24	108.62	107.87	108.39
4396	AMEX	IVE	Tue, Nov 14, 2017	108.70	108.76	108.25	108.73
4395	AMEX	IVE	Mon, Nov 13, 2017	108.54	109.14	108.52	109.03
4394	AMEX	IVE	Fri, Nov 10, 2017	108.93	108.99	108.71	108.93
4393	AMEX	IVE	Thu, Nov 9, 2017	108.66	109.13	108.35	109.03
4392	AMEX	IVE	Wed, Nov 8, 2017	109.16	109.27	108.85	109.24
4391	AMEX	IVE	Tue, Nov 7, 2017	109.60	109.72	109.05	109.27
4390	AMEX	IVE	Mon, Nov 6, 2017	109.37	109.56	109.26	109.44
4389	AMEX	IVE	Fri, Nov 3, 2017	109.48	109.56	109.28	109.50
4388	AMEX	IVE	Thu, Nov 2, 2017	109.51	109.61	108.87	109.52
4387	AMEX	IVE	Wed, Nov 1, 2017	109.59	109.87	109.38	109.47
4386	AMEX	IVE	Tue, Oct 31, 2017	109.20	109.33	109.09	109.15
4385	AMEX	IVE	Mon, Oct 30, 2017	109.27	109.41	108.95	109.04
4384	AMEX	IVE	Fri, Oct 27, 2017	109.49	109.64	109.04	109.60
4383	AMEX	IVE	Thu, Oct 26, 2017	109.85	110.10	109.71	109.71
4382	AMEX	IVE	Wed, Oct 25, 2017	110.03	110.12	108.94	109.47
4381	AMEX	IVE	Tue, Oct 24, 2017	110.08	110.25	110.00	110.09
4380	AMEX	IVE	Mon, Oct 23, 2017	110.19	110.30	109.79	109.84
4379	AMEX	IVE	Fri, Oct 20, 2017	109.74	110.12	109.64	110.02
4378	AMEX	IVE	Thu, Oct 19, 2017	108.67	109.31	108.67	109.31
4377	AMEX	IVE	Wed, Oct 18, 2017	109.15	109.21	109.01	109.07
4376	AMEX	IVE	Tue, Oct 17, 2017	109.05	109.05	108.74	108.95
4375	AMEX	IVE	Mon, Oct 16, 2017	108.94	109.17	108.86	109.00
4374	AMEX	IVE	Fri, Oct 13, 2017	108.88	109.07	108.67	108.85
4373	AMEX	IVE	Thu, Oct 12, 2017	109.11	109.11	108.72	108.80
4372	AMEX	IVE	Wed, Oct 11, 2017	109.20	109.25	109.04	109.25
4371	AMEX	IVE	Tue, Oct 10, 2017	108.98	109.34	108.98	109.26
4370	AMEX	IVE	Mon, Oct 9, 2017	109.28	109.29	108.63	108.76
4369	AMEX	IVE	Fri, Oct 6, 2017	109.24	109.36	108.93	109.17
4368	AMEX	IVE	Thu, Oct 5, 2017	109.06	109.59	108.91	109.45
4367	AMEX	IVE	Wed, Oct 4, 2017	108.79	109.13	108.77	108.94
4366	AMEX	IVE	Tue, Oct 3, 2017	108.67	108.83	108.49	108.79
4365	AMEX	IVE	Mon, Oct 2, 2017	108.09	108.57	107.83	108.57
4364	AMEX	IVE	Fri, Sep 29, 2017	107.61	107.94	107.51	107.91
4363	AMEX	IVE	Thu, Sep 28, 2017	107.51	107.74	107.37	107.68
4362	AMEX	IVE	Wed, Sep 27, 2017	107.66	107.73	107.14	107.54
4361	AMEX	IVE	Tue, Sep 26, 2017	107.43	107.52	107.24	107.31
4360	AMEX	IVE	Mon, Sep 25, 2017	107.64	108.16	107.57	107.37
4359	AMEX	IVE	Fri, Sep 22, 2017	107.49	107.77	107.42	107.66
4358	AMEX	IVE	Thu, Sep 21, 2017	107.66	107.83	107.49	107.63
4357	AMEX	IVE	Wed, Sep 20, 2017	107.64	107.83	107.41	107.78
4356	AMEX	IVE	Tue, Sep 19, 2017	107.51	107.64	107.39	107.56
4355	AMEX	IVE	Mon, Sep 18, 2017	107.11	107.43	107.11	107.40
4354	AMEX	IVE	Fri, Sep 15, 2017	106.67	107.03	106.63	107.01
4353	AMEX	IVE	Thu, Sep 14, 2017	106.58	106.81	106.58	106.74
4352	AMEX	IVE	Wed, Sep 13, 2017	106.44	106.72	106.34	106.70
4351	AMEX	IVE	Tue, Sep 12, 2017	106.18	106.57	106.13	106.52
4350	AMEX	IVE	Mon, Sep 11, 2017	105.29	106.01	105.29	105.91
4349	AMEX	IVE	Fri, Sep 8, 2017	104.42	104.84	104.29	104.67
4348	AMEX	IVE	Thu, Sep 7, 2017	105.08	105.08	104.32	104.54
4347	AMEX	IVE	Wed, Sep 6, 2017	104.90	105.14	104.80	104.98
4346	AMEX	IVE	Tue, Sep 5, 2017	105.23	105.29	104.20	104.58
4345	AMEX	IVE	Fri, Sep 1, 2017	105.31	105.79	105.31	105.53
4344	AMEX	IVE	Thu, Aug 31, 2017	104.98	105.32	104.92	105.10
4343	AMEX	IVE	Wed, Aug 30, 2017	104.49	104.92	104.35	104.72
4342	AMEX	IVE	Tue, Aug 29, 2017	103.90	104.60	103.87	104.47
4341	AMEX	IVE	Mon, Aug 28, 2017	104.95	104.97	104.33	104.59
4340	AMEX	IVE	Fri, Aug 25, 2017	104.76	105.11	104.69	104.75
4339	AMEX	IVE	Thu, Aug 24, 2017	104.80	104.88	104.35	104.39
4338	AMEX	IVE	Wed, Aug 23, 2017	104.45	104.94	104.41	104.64
4337	AMEX	IVE	Tue, Aug 22, 2017	104.27	104.98	104.27	104.87
4336	AMEX	IVE	Mon, Aug 21, 2017	103.96	104.16	103.71	104.05
4335	AMEX	IVE	Fri, Aug 18, 2017	104.04	104.65	103.77	103.97
4334	AMEX	IVE	Thu, Aug 17, 2017	105.43	105.58	104.19	104.21
4333	AMEX	IVE	Wed, Aug 16, 2017	105.93	106.12	105.62	105.78
4332	AMEX	IVE	Tue, Aug 15, 2017	105.99	105.99	105.57	105.68
4331	AMEX	IVE	Mon, Aug 14, 2017	105.48	105.98	105.45	105.72
4330	AMEX	IVE	Fri, Aug 11, 2017	105.04	105.23	104.73	104.86
4329	AMEX	IVE	Thu, Aug 10, 2017	105.96	105.96	105.01	105.02
4328	AMEX	IVE	Wed, Aug 9, 2017	106.08	106.32	105.93	106.28
4327	AMEX	IVE	Tue, Aug 8, 2017	106.51	107.17	106.27	106.44
4326	AMEX	IVE	Mon, Aug 7, 2017	106.65	106.69	106.48	106.65
4325	AMEX	IVE	Fri, Aug 4, 2017	106.75	106.81	106.56	106.66
4324	AMEX	IVE	Thu, Aug 3, 2017	106.61	106.66	106.33	106.45
4323	AMEX	IVE	Wed, Aug 2, 2017	106.54	106.65	106.29	106.63
4322	AMEX	IVE	Tue, Aug 1, 2017	106.66	106.75	106.43	106.70
4321	AMEX	IVE	Mon, Jul 31, 2017	106.41	106.63	106.30	106.42
4320	AMEX	IVE	Fri, Jul 28, 2017	106.11	106.35	105.87	106.20
4319	AMEX	IVE	Thu, Jul 27, 2017	106.26	106.34	105.83	106.34
4318	AMEX	IVE	Wed, Jul 26, 2017	106.53	106.53	106.03	106.14
4317	AMEX	IVE	Tue, Jul 25, 2017	106.29	106.61	106.16	106.36
4316	AMEX	IVE	Mon, Jul 24, 2017	105.76	105.84	105.62	105.72
4315	AMEX	IVE	Fri, Jul 21, 2017	105.79	105.87	105.49	105.85
4314	AMEX	IVE	Thu, Jul 20, 2017	106.12	106.21	105.83	106.01
4313	AMEX	IVE	Wed, Jul 19, 2017	105.63	105.97	105.48	105.97
4312	AMEX	IVE	Tue, Jul 18, 2017	105.50	105.53	105.14	105.42
4311	AMEX	IVE	Mon, Jul 17, 2017	105.68	105.90	105.56	105.66
4310	AMEX	IVE	Fri, Jul 14, 2017	105.32	105.94	105.12	105.73
4309	AMEX	IVE	Thu, Jul 13, 2017	105.33	105.50	105.14	105.45
4308	AMEX	IVE	Wed, Jul 12, 2017	105.14	105.47	105.13	105.23
4307	AMEX	IVE	Tue, Jul 11, 2017	104.88	104.90	104.24	104.72
4306	AMEX	IVE	Mon, Jul 10, 2017	104.94	105.12	104.79	104.89
4305	AMEX	IVE	Fri, Jul 7, 2017	104.83	105.10	104.59	105.05
4304	AMEX	IVE	Thu, Jul 6, 2017	105.41	105.49	104.57	104.63
4303	AMEX	IVE	Wed, Jul 5, 2017	105.94	105.94	105.29	105.58
4302	AMEX	IVE	Mon, Jul 3, 2017	105.43	106.26	105.43	105.80
4301	AMEX	IVE	Fri, Jun 30, 2017	105.27	105.37	104.84	104.96
4300	AMEX	IVE	Thu, Jun 29, 2017	105.59	105.81	104.30	104.83
4299	AMEX	IVE	Wed, Jun 28, 2017	104.79	105.42	104.79	105.17
4298	AMEX	IVE	Tue, Jun 27, 2017	104.83	105.09	104.34	104.34
4297	AMEX	IVE	Mon, Jun 26, 2017	105.24	105.63	105.15	104.75
4296	AMEX	IVE	Fri, Jun 23, 2017	105.10	105.24	104.80	104.96
4295	AMEX	IVE	Thu, Jun 22, 2017	105.19	105.38	104.99	105.03
4294	AMEX	IVE	Wed, Jun 21, 2017	105.75	105.75	104.95	105.14
4293	AMEX	IVE	Tue, Jun 20, 2017	106.08	106.13	105.62	105.65
4292	AMEX	IVE	Mon, Jun 19, 2017	106.10	106.41	105.96	106.34
4291	AMEX	IVE	Fri, Jun 16, 2017	105.89	105.89	105.27	105.78
4290	AMEX	IVE	Thu, Jun 15, 2017	105.49	105.86	105.41	105.83
4289	AMEX	IVE	Wed, Jun 14, 2017	106.17	106.17	105.57	106.04
4288	AMEX	IVE	Tue, Jun 13, 2017	106.04	106.15	105.77	106.12
4287	AMEX	IVE	Mon, Jun 12, 2017	105.61	106.13	105.49	105.81
4286	AMEX	IVE	Fri, Jun 9, 2017	104.64	105.60	104.64	105.52
4285	AMEX	IVE	Thu, Jun 8, 2017	104.30	104.89	104.30	104.54
4284	AMEX	IVE	Wed, Jun 7, 2017	104.28	104.42	103.99	104.28
4283	AMEX	IVE	Tue, Jun 6, 2017	104.14	104.39	103.95	104.16
4282	AMEX	IVE	Mon, Jun 5, 2017	104.45	104.64	104.38	104.42
4281	AMEX	IVE	Fri, Jun 2, 2017	104.55	104.70	104.30	104.52
4280	AMEX	IVE	Thu, Jun 1, 2017	103.78	104.63	103.63	104.60
4279	AMEX	IVE	Wed, May 31, 2017	103.88	103.88	103.26	103.59
4278	AMEX	IVE	Tue, May 30, 2017	103.81	103.92	103.61	103.77
4277	AMEX	IVE	Fri, May 26, 2017	103.93	104.06	103.86	103.98
4276	AMEX	IVE	Thu, May 25, 2017	104.08	104.26	103.85	103.98
4275	AMEX	IVE	Wed, May 24, 2017	103.90	103.90	103.55	103.84
4274	AMEX	IVE	Tue, May 23, 2017	103.62	103.89	103.45	103.77
4273	AMEX	IVE	Mon, May 22, 2017	103.29	103.51	103.10	103.41
4272	AMEX	IVE	Fri, May 19, 2017	102.57	103.39	102.49	103.00
4271	AMEX	IVE	Thu, May 18, 2017	101.93	102.72	101.78	102.22
4270	AMEX	IVE	Wed, May 17, 2017	103.07	103.23	102.11	102.14
4269	AMEX	IVE	Tue, May 16, 2017	104.28	104.34	103.83	103.94
4268	AMEX	IVE	Mon, May 15, 2017	103.86	104.31	103.81	104.17
4267	AMEX	IVE	Fri, May 12, 2017	103.75	103.75	103.40	103.57
4266	AMEX	IVE	Thu, May 11, 2017	104.00	104.09	103.43	103.93
4265	AMEX	IVE	Wed, May 10, 2017	103.89	104.22	103.85	104.21
4264	AMEX	IVE	Tue, May 9, 2017	104.42	104.46	103.81	103.99
4263	AMEX	IVE	Mon, May 8, 2017	104.42	104.49	104.17	104.30
4262	AMEX	IVE	Fri, May 5, 2017	104.14	104.42	103.99	104.42
4261	AMEX	IVE	Thu, May 4, 2017	104.14	104.22	103.61	103.96
4260	AMEX	IVE	Wed, May 3, 2017	103.74	104.06	103.60	103.95
4259	AMEX	IVE	Tue, May 2, 2017	104.00	104.07	103.64	103.83
4258	AMEX	IVE	Mon, May 1, 2017	104.12	104.24	103.76	103.94
4257	AMEX	IVE	Fri, Apr 28, 2017	104.53	104.53	103.89	103.94
4256	AMEX	IVE	Thu, Apr 27, 2017	104.66	104.66	104.06	104.38
4255	AMEX	IVE	Wed, Apr 26, 2017	104.58	105.18	104.55	104.57
4254	AMEX	IVE	Tue, Apr 25, 2017	104.39	104.77	104.30	104.59
4253	AMEX	IVE	Mon, Apr 24, 2017	103.95	104.15	103.75	103.97
4252	AMEX	IVE	Fri, Apr 21, 2017	103.22	103.26	102.65	102.83
4251	AMEX	IVE	Thu, Apr 20, 2017	102.63	103.59	102.63	103.31
4250	AMEX	IVE	Wed, Apr 19, 2017	103.08	103.29	102.37	102.52
4249	AMEX	IVE	Tue, Apr 18, 2017	102.87	103.11	102.45	102.84
4248	AMEX	IVE	Mon, Apr 17, 2017	102.58	103.28	102.41	103.24
4247	AMEX	IVE	Thu, Apr 13, 2017	103.06	103.38	102.38	102.38
4246	AMEX	IVE	Wed, Apr 12, 2017	103.61	103.65	103.10	103.27
4245	AMEX	IVE	Tue, Apr 11, 2017	103.55	103.71	102.92	103.71
4244	AMEX	IVE	Mon, Apr 10, 2017	103.81	104.21	103.51	103.79
4243	AMEX	IVE	Fri, Apr 7, 2017	103.71	104.08	103.46	103.66
4242	AMEX	IVE	Thu, Apr 6, 2017	103.58	104.16	103.27	103.83
4241	AMEX	IVE	Wed, Apr 5, 2017	104.31	104.82	103.38	103.46
4240	AMEX	IVE	Tue, Apr 4, 2017	103.57	103.87	103.37	103.87
4239	AMEX	IVE	Mon, Apr 3, 2017	104.06	104.16	103.07	103.79
4238	AMEX	IVE	Fri, Mar 31, 2017	104.32	104.42	104.00	104.04
4237	AMEX	IVE	Thu, Mar 30, 2017	103.99	104.55	103.84	104.46
4236	AMEX	IVE	Wed, Mar 29, 2017	103.85	104.16	103.61	103.92
4235	AMEX	IVE	Tue, Mar 28, 2017	102.94	104.16	102.94	103.93
4234	AMEX	IVE	Mon, Mar 27, 2017	102.26	103.19	102.11	103.08
4233	AMEX	IVE	Fri, Mar 24, 2017	103.59	103.81	102.84	103.28
4232	AMEX	IVE	Thu, Mar 23, 2017	103.79	104.62	103.72	103.36
4231	AMEX	IVE	Wed, Mar 22, 2017	103.74	104.10	103.45	103.90
4230	AMEX	IVE	Tue, Mar 21, 2017	105.71	105.71	103.78	103.88
4229	AMEX	IVE	Mon, Mar 20, 2017	105.68	105.69	105.23	105.37
4228	AMEX	IVE	Fri, Mar 17, 2017	106.23	106.24	105.71	105.71
4227	AMEX	IVE	Thu, Mar 16, 2017	106.45	106.47	105.94	106.11
4226	AMEX	IVE	Wed, Mar 15, 2017	105.70	106.50	105.63	106.25
4225	AMEX	IVE	Tue, Mar 14, 2017	105.58	105.58	105.04	105.42
4224	AMEX	IVE	Mon, Mar 13, 2017	105.87	105.98	105.64	105.85
4223	AMEX	IVE	Fri, Mar 10, 2017	106.14	106.14	105.39	105.86
4222	AMEX	IVE	Thu, Mar 9, 2017	105.44	105.78	105.08	105.61
4221	AMEX	IVE	Wed, Mar 8, 2017	105.96	106.15	105.38	105.43
4220	AMEX	IVE	Tue, Mar 7, 2017	106.14	106.14	105.71	105.80
4219	AMEX	IVE	Mon, Mar 6, 2017	106.28	106.42	105.96	106.30
4218	AMEX	IVE	Fri, Mar 3, 2017	106.64	106.87	106.52	106.71
4217	AMEX	IVE	Thu, Mar 2, 2017	107.40	107.40	106.71	106.75
4216	AMEX	IVE	Wed, Mar 1, 2017	106.83	107.75	106.71	107.43
4215	AMEX	IVE	Tue, Feb 28, 2017	105.86	105.99	105.58	105.83
4214	AMEX	IVE	Mon, Feb 27, 2017	105.89	106.22	105.79	106.13
4213	AMEX	IVE	Fri, Feb 24, 2017	105.42	105.95	105.42	105.94
4212	AMEX	IVE	Thu, Feb 23, 2017	106.11	106.17	105.61	105.98
4211	AMEX	IVE	Wed, Feb 22, 2017	105.69	105.93	105.58	105.76
4210	AMEX	IVE	Tue, Feb 21, 2017	105.47	106.02	105.37	105.91
4209	AMEX	IVE	Fri, Feb 17, 2017	104.70	105.19	104.59	105.19
4208	AMEX	IVE	Thu, Feb 16, 2017	105.23	105.30	104.69	105.07
4207	AMEX	IVE	Wed, Feb 15, 2017	104.60	105.30	104.50	105.17
4206	AMEX	IVE	Tue, Feb 14, 2017	104.02	104.67	103.90	104.67
4205	AMEX	IVE	Mon, Feb 13, 2017	103.79	104.31	103.77	104.08
4204	AMEX	IVE	Fri, Feb 10, 2017	103.33	103.65	103.19	103.50
4203	AMEX	IVE	Thu, Feb 9, 2017	102.52	103.23	102.50	103.09
4202	AMEX	IVE	Wed, Feb 8, 2017	102.06	102.39	101.91	102.34
4201	AMEX	IVE	Tue, Feb 7, 2017	102.71	102.77	102.18	102.30
4200	AMEX	IVE	Mon, Feb 6, 2017	102.59	102.80	102.34	102.48
4199	AMEX	IVE	Fri, Feb 3, 2017	102.58	102.87	102.21	102.80
4198	AMEX	IVE	Thu, Feb 2, 2017	101.53	101.93	101.38	101.82
4197	AMEX	IVE	Wed, Feb 1, 2017	102.16	102.38	101.52	101.78
4196	AMEX	IVE	Tue, Jan 31, 2017	101.62	101.98	101.35	101.97
4195	AMEX	IVE	Mon, Jan 30, 2017	102.07	102.11	101.33	101.86
4194	AMEX	IVE	Fri, Jan 27, 2017	102.85	102.90	102.39	102.49
4193	AMEX	IVE	Thu, Jan 26, 2017	102.97	103.13	102.71	102.89
4192	AMEX	IVE	Wed, Jan 25, 2017	102.61	103.05	102.52	102.97
4191	AMEX	IVE	Tue, Jan 24, 2017	101.48	102.34	101.39	102.10
4190	AMEX	IVE	Mon, Jan 23, 2017	101.60	101.73	100.97	101.27
4189	AMEX	IVE	Fri, Jan 20, 2017	101.70	102.03	101.39	101.70
4188	AMEX	IVE	Thu, Jan 19, 2017	101.93	101.96	101.10	101.37
4187	AMEX	IVE	Wed, Jan 18, 2017	101.79	101.90	101.45	101.89
4186	AMEX	IVE	Tue, Jan 17, 2017	101.90	102.02	101.50	101.68
4185	AMEX	IVE	Fri, Jan 13, 2017	102.07	102.52	101.97	102.18
4184	AMEX	IVE	Thu, Jan 12, 2017	102.18	102.18	101.35	102.03
4183	AMEX	IVE	Wed, Jan 11, 2017	102.00	102.34	101.65	102.32
4182	AMEX	IVE	Tue, Jan 10, 2017	101.97	102.50	101.77	102.01
4181	AMEX	IVE	Mon, Jan 9, 2017	102.42	102.42	101.92	101.92
4180	AMEX	IVE	Fri, Jan 6, 2017	102.48	102.81	102.12	102.64
4179	AMEX	IVE	Thu, Jan 5, 2017	102.62	102.70	101.95	102.42
4178	AMEX	IVE	Wed, Jan 4, 2017	102.50	102.92	102.49	102.83
4177	AMEX	IVE	Tue, Jan 3, 2017	102.06	102.45	101.56	102.21
4176	AMEX	IVE	Fri, Dec 30, 2016	101.64	101.81	101.04	101.38
4175	AMEX	IVE	Thu, Dec 29, 2016	101.72	101.85	101.30	101.53
4174	AMEX	IVE	Wed, Dec 28, 2016	102.70	102.70	101.58	101.63
4173	AMEX	IVE	Tue, Dec 27, 2016	102.49	102.62	102.37	102.49
4172	AMEX	IVE	Fri, Dec 23, 2016	102.19	102.34	102.13	102.32
4171	AMEX	IVE	Thu, Dec 22, 2016	102.24	102.34	102.00	102.17
4170	AMEX	IVE	Wed, Dec 21, 2016	102.53	102.57	102.32	102.32
4169	AMEX	IVE	Tue, Dec 20, 2016	103.05	103.27	102.91	102.54
4168	AMEX	IVE	Mon, Dec 19, 2016	102.70	102.84	102.41	102.71
4167	AMEX	IVE	Fri, Dec 16, 2016	103.10	103.13	102.41	102.57
4166	AMEX	IVE	Thu, Dec 15, 2016	102.40	103.20	102.22	102.75
4165	AMEX	IVE	Wed, Dec 14, 2016	103.00	103.51	101.98	102.21
4164	AMEX	IVE	Tue, Dec 13, 2016	103.17	103.53	102.77	103.30
4163	AMEX	IVE	Mon, Dec 12, 2016	102.84	103.28	102.64	102.78
4162	AMEX	IVE	Fri, Dec 9, 2016	102.43	102.86	102.24	102.86
4161	AMEX	IVE	Thu, Dec 8, 2016	102.03	102.66	101.83	102.31
4160	AMEX	IVE	Wed, Dec 7, 2016	100.66	102.02	100.54	102.02
4159	AMEX	IVE	Tue, Dec 6, 2016	100.27	100.65	99.93	100.63
4158	AMEX	IVE	Mon, Dec 5, 2016	100.03	100.35	99.91	100.14
4157	AMEX	IVE	Fri, Dec 2, 2016	99.77	99.91	99.42	99.57
4156	AMEX	IVE	Thu, Dec 1, 2016	99.78	100.10	99.53	99.71
4155	AMEX	IVE	Wed, Nov 30, 2016	99.60	99.83	99.42	99.42
4154	AMEX	IVE	Tue, Nov 29, 2016	98.95	99.22	98.72	98.97
4153	AMEX	IVE	Mon, Nov 28, 2016	99.29	99.42	98.90	98.97
4152	AMEX	IVE	Fri, Nov 25, 2016	99.37	99.51	99.21	99.51
4151	AMEX	IVE	Wed, Nov 23, 2016	98.69	99.17	98.58	99.13
4150	AMEX	IVE	Tue, Nov 22, 2016	98.88	98.94	98.38	98.84
4149	AMEX	IVE	Mon, Nov 21, 2016	98.37	98.64	98.16	98.62
4148	AMEX	IVE	Fri, Nov 18, 2016	98.16	98.16	97.81	97.94
4147	AMEX	IVE	Thu, Nov 17, 2016	97.85	98.18	97.76	98.07
4146	AMEX	IVE	Wed, Nov 16, 2016	98.08	98.13	97.53	97.76
4145	AMEX	IVE	Tue, Nov 15, 2016	97.70	98.37	97.41	98.37
4144	AMEX	IVE	Mon, Nov 14, 2016	97.22	97.83	97.18	97.66
4143	AMEX	IVE	Fri, Nov 11, 2016	96.73	97.00	96.25	96.93
4142	AMEX	IVE	Thu, Nov 10, 2016	96.55	97.52	96.23	97.09
4141	AMEX	IVE	Wed, Nov 9, 2016	94.06	96.50	93.90	96.07
4140	AMEX	IVE	Tue, Nov 8, 2016	93.90	94.76	93.73	94.45
4139	AMEX	IVE	Mon, Nov 7, 2016	93.25	94.15	93.25	94.11
4138	AMEX	IVE	Fri, Nov 4, 2016	92.34	92.71	92.04	92.10
4137	AMEX	IVE	Thu, Nov 3, 2016	92.63	92.86	92.13	92.26
4136	AMEX	IVE	Wed, Nov 2, 2016	92.82	92.95	92.25	92.51
4135	AMEX	IVE	Tue, Nov 1, 2016	93.68	93.84	92.40	93.00
4134	AMEX	IVE	Mon, Oct 31, 2016	93.66	93.87	93.51	93.53
4133	AMEX	IVE	Fri, Oct 28, 2016	93.72	94.11	93.05	93.47
4132	AMEX	IVE	Thu, Oct 27, 2016	94.29	94.31	93.67	93.84
4131	AMEX	IVE	Wed, Oct 26, 2016	93.52	94.14	93.43	93.94
4130	AMEX	IVE	Tue, Oct 25, 2016	93.88	94.20	93.73	93.83
4129	AMEX	IVE	Mon, Oct 24, 2016	94.08	94.26	93.74	93.93
4128	AMEX	IVE	Fri, Oct 21, 2016	93.51	93.82	93.28	93.76
4127	AMEX	IVE	Thu, Oct 20, 2016	94.03	94.32	93.67	94.02
4126	AMEX	IVE	Wed, Oct 19, 2016	93.97	94.38	93.80	94.16
4125	AMEX	IVE	Tue, Oct 18, 2016	94.04	94.10	93.57	93.81
4124	AMEX	IVE	Mon, Oct 17, 2016	93.59	93.78	93.19	93.31
4123	AMEX	IVE	Fri, Oct 14, 2016	94.16	94.36	93.57	93.60
4122	AMEX	IVE	Thu, Oct 13, 2016	93.28	93.83	92.76	93.57
4121	AMEX	IVE	Wed, Oct 12, 2016	93.92	94.14	93.62	93.90
4120	AMEX	IVE	Tue, Oct 11, 2016	94.83	94.83	93.48	93.86
4119	AMEX	IVE	Mon, Oct 10, 2016	94.94	95.31	94.94	95.02
4118	AMEX	IVE	Fri, Oct 7, 2016	95.00	95.09	94.19	94.57
4117	AMEX	IVE	Thu, Oct 6, 2016	94.73	94.92	94.33	94.87
4116	AMEX	IVE	Wed, Oct 5, 2016	94.48	95.04	94.26	94.78
4115	AMEX	IVE	Tue, Oct 4, 2016	94.78	94.83	93.85	94.14
4114	AMEX	IVE	Mon, Oct 3, 2016	94.79	94.81	94.39	94.66
4113	AMEX	IVE	Fri, Sep 30, 2016	94.60	95.32	94.51	94.96
4112	AMEX	IVE	Thu, Sep 29, 2016	94.89	95.09	93.78	94.10
4111	AMEX	IVE	Wed, Sep 28, 2016	94.39	95.04	93.80	94.98
4110	AMEX	IVE	Tue, Sep 27, 2016	93.66	94.29	93.46	94.20
4109	AMEX	IVE	Mon, Sep 26, 2016	94.21	94.27	93.67	93.75
4108	AMEX	IVE	Fri, Sep 23, 2016	95.50	95.60	95.11	95.18
4107	AMEX	IVE	Thu, Sep 22, 2016	95.61	95.91	95.46	95.64
4106	AMEX	IVE	Wed, Sep 21, 2016	94.46	95.24	94.21	95.17
4105	AMEX	IVE	Tue, Sep 20, 2016	94.58	94.69	94.04	94.05
4104	AMEX	IVE	Mon, Sep 19, 2016	94.38	94.74	94.01	94.13
4103	AMEX	IVE	Fri, Sep 16, 2016	94.18	94.18	93.65	94.00
4102	AMEX	IVE	Thu, Sep 15, 2016	93.57	94.74	93.44	94.50
4101	AMEX	IVE	Wed, Sep 14, 2016	94.05	94.53	93.42	93.65
4100	AMEX	IVE	Tue, Sep 13, 2016	94.89	94.92	93.71	93.99
4099	AMEX	IVE	Mon, Sep 12, 2016	93.98	95.87	93.84	95.64
4098	AMEX	IVE	Fri, Sep 9, 2016	95.98	95.98	94.33	94.35
4097	AMEX	IVE	Thu, Sep 8, 2016	96.43	96.74	96.29	96.61
4096	AMEX	IVE	Wed, Sep 7, 2016	96.45	96.61	96.24	96.55
4095	AMEX	IVE	Tue, Sep 6, 2016	96.38	96.52	95.97	96.52
4094	AMEX	IVE	Fri, Sep 2, 2016	96.18	96.44	96.01	96.28
4093	AMEX	IVE	Thu, Sep 1, 2016	95.96	96.05	95.20	95.83
4092	AMEX	IVE	Wed, Aug 31, 2016	96.12	96.12	95.42	95.91
4091	AMEX	IVE	Tue, Aug 30, 2016	96.24	96.37	95.92	96.19
4090	AMEX	IVE	Mon, Aug 29, 2016	95.68	96.36	95.68	96.23
4089	AMEX	IVE	Fri, Aug 26, 2016	95.92	96.47	95.18	95.57
4088	AMEX	IVE	Thu, Aug 25, 2016	95.75	96.02	95.66	95.80
4087	AMEX	IVE	Wed, Aug 24, 2016	96.24	96.25	95.70	95.91
4086	AMEX	IVE	Tue, Aug 23, 2016	96.41	96.57	96.24	96.24
4085	AMEX	IVE	Mon, Aug 22, 2016	96.05	96.21	95.73	96.09
4084	AMEX	IVE	Fri, Aug 19, 2016	96.26	96.30	95.86	96.24
4083	AMEX	IVE	Thu, Aug 18, 2016	96.10	96.48	96.08	96.48
4082	AMEX	IVE	Wed, Aug 17, 2016	95.79	96.14	95.47	96.08
4081	AMEX	IVE	Tue, Aug 16, 2016	95.99	96.10	95.67	95.83
4080	AMEX	IVE	Mon, Aug 15, 2016	96.15	96.40	95.90	96.24
4079	AMEX	IVE	Fri, Aug 12, 2016	95.87	96.05	95.73	95.91
4078	AMEX	IVE	Thu, Aug 11, 2016	95.66	96.09	95.62	95.99
4077	AMEX	IVE	Wed, Aug 10, 2016	95.86	95.90	95.26	95.40
4076	AMEX	IVE	Tue, Aug 9, 2016	95.82	96.04	95.60	95.76
4075	AMEX	IVE	Mon, Aug 8, 2016	95.82	96.03	95.67	95.78
4074	AMEX	IVE	Fri, Aug 5, 2016	95.26	95.73	95.17	95.72
4073	AMEX	IVE	Thu, Aug 4, 2016	94.77	94.99	94.64	94.77
4072	AMEX	IVE	Wed, Aug 3, 2016	94.30	94.80	94.19	94.79
4071	AMEX	IVE	Tue, Aug 2, 2016	94.85	94.87	93.88	94.31
4070	AMEX	IVE	Mon, Aug 1, 2016	95.42	95.42	94.72	94.89
4069	AMEX	IVE	Fri, Jul 29, 2016	95.01	95.52	94.84	95.37
4068	AMEX	IVE	Thu, Jul 28, 2016	95.18	95.43	94.85	95.29
4067	AMEX	IVE	Wed, Jul 27, 2016	95.68	95.74	95.01	95.37
4066	AMEX	IVE	Tue, Jul 26, 2016	95.52	95.82	95.23	95.74
4065	AMEX	IVE	Mon, Jul 25, 2016	95.81	95.81	95.27	95.52
4064	AMEX	IVE	Fri, Jul 22, 2016	95.48	95.93	95.43	95.93
4063	AMEX	IVE	Thu, Jul 21, 2016	95.67	95.94	95.24	95.40
4062	AMEX	IVE	Wed, Jul 20, 2016	95.73	95.86	95.39	95.74
4061	AMEX	IVE	Tue, Jul 19, 2016	95.58	95.63	95.36	95.57
4060	AMEX	IVE	Mon, Jul 18, 2016	95.54	95.79	95.36	95.66
4059	AMEX	IVE	Fri, Jul 15, 2016	95.99	95.99	95.25	95.51
4058	AMEX	IVE	Thu, Jul 14, 2016	95.75	95.97	95.48	95.66
4057	AMEX	IVE	Wed, Jul 13, 2016	95.16	95.23	94.68	95.15
4056	AMEX	IVE	Tue, Jul 12, 2016	94.61	95.18	94.61	95.04
4055	AMEX	IVE	Mon, Jul 11, 2016	94.07	94.39	93.90	94.14
4054	AMEX	IVE	Fri, Jul 8, 2016	93.12	93.94	93.04	93.80
4053	AMEX	IVE	Thu, Jul 7, 2016	92.70	93.07	91.97	92.36
4052	AMEX	IVE	Wed, Jul 6, 2016	91.77	92.60	91.26	92.56
4051	AMEX	IVE	Tue, Jul 5, 2016	92.47	92.56	91.70	91.99
4050	AMEX	IVE	Fri, Jul 1, 2016	92.88	93.19	92.76	92.92
4049	AMEX	IVE	Thu, Jun 30, 2016	91.72	92.90	91.44	92.90
4048	AMEX	IVE	Wed, Jun 29, 2016	90.65	91.57	90.49	91.47
4047	AMEX	IVE	Tue, Jun 28, 2016	89.25	89.83	88.85	89.83
4046	AMEX	IVE	Mon, Jun 27, 2016	89.24	89.33	87.88	88.27
4045	AMEX	IVE	Fri, Jun 24, 2016	90.32	91.72	89.82	90.00
4044	AMEX	IVE	Thu, Jun 23, 2016	93.14	93.61	92.93	93.61
4043	AMEX	IVE	Wed, Jun 22, 2016	92.47	92.87	92.17	92.21
4042	AMEX	IVE	Tue, Jun 21, 2016	92.30	92.61	91.92	92.36
4041	AMEX	IVE	Mon, Jun 20, 2016	93.05	93.38	92.57	92.06
4040	AMEX	IVE	Fri, Jun 17, 2016	92.12	92.28	91.63	92.05
4039	AMEX	IVE	Thu, Jun 16, 2016	91.31	92.10	90.69	92.06
4038	AMEX	IVE	Wed, Jun 15, 2016	92.05	92.61	91.61	91.73
4037	AMEX	IVE	Tue, Jun 14, 2016	91.90	92.27	91.31	91.81
4036	AMEX	IVE	Mon, Jun 13, 2016	92.54	93.08	92.15	92.15
4035	AMEX	IVE	Fri, Jun 10, 2016	93.08	93.22	92.55	92.85
4034	AMEX	IVE	Thu, Jun 9, 2016	93.57	93.83	93.30	93.74
4033	AMEX	IVE	Wed, Jun 8, 2016	93.74	94.09	93.73	93.97
4032	AMEX	IVE	Tue, Jun 7, 2016	93.59	93.96	93.52	93.67
4031	AMEX	IVE	Mon, Jun 6, 2016	93.01	93.59	92.98	93.42
4030	AMEX	IVE	Fri, Jun 3, 2016	92.69	92.95	92.10	92.75
4029	AMEX	IVE	Thu, Jun 2, 2016	92.60	93.06	92.38	93.06
4028	AMEX	IVE	Wed, Jun 1, 2016	92.26	92.89	92.01	92.79
4027	AMEX	IVE	Tue, May 31, 2016	92.92	93.04	92.27	92.56
4026	AMEX	IVE	Fri, May 27, 2016	92.45	92.71	92.37	92.69
4025	AMEX	IVE	Thu, May 26, 2016	92.59	92.66	92.22	92.31
4024	AMEX	IVE	Wed, May 25, 2016	91.92	92.66	91.92	92.45
4023	AMEX	IVE	Tue, May 24, 2016	91.00	91.80	91.00	91.61
4022	AMEX	IVE	Mon, May 23, 2016	90.72	90.92	90.55	90.60
4021	AMEX	IVE	Fri, May 20, 2016	90.68	91.02	90.56	90.76
4020	AMEX	IVE	Thu, May 19, 2016	90.09	90.40	89.59	90.24
4019	AMEX	IVE	Wed, May 18, 2016	90.28	91.07	89.94	90.46
4018	AMEX	IVE	Tue, May 17, 2016	90.89	91.16	90.14	90.42
4017	AMEX	IVE	Mon, May 16, 2016	90.27	91.29	90.27	91.06
4016	AMEX	IVE	Fri, May 13, 2016	91.09	91.30	90.07	90.23
4015	AMEX	IVE	Thu, May 12, 2016	91.50	91.73	90.77	91.24
4014	AMEX	IVE	Wed, May 11, 2016	91.64	91.87	91.18	91.18
4013	AMEX	IVE	Tue, May 10, 2016	91.05	91.88	91.05	91.87
4012	AMEX	IVE	Mon, May 9, 2016	90.85	91.02	90.44	90.74
4011	AMEX	IVE	Fri, May 6, 2016	90.39	91.00	90.19	90.92
4010	AMEX	IVE	Thu, May 5, 2016	91.02	91.31	90.47	90.69
4009	AMEX	IVE	Wed, May 4, 2016	90.89	91.26	90.48	90.71
4008	AMEX	IVE	Tue, May 3, 2016	91.63	91.63	90.98	91.42
4007	AMEX	IVE	Mon, May 2, 2016	92.07	92.47	91.73	92.37
4006	AMEX	IVE	Fri, Apr 29, 2016	92.09	92.19	91.17	91.72
4005	AMEX	IVE	Thu, Apr 28, 2016	92.61	93.28	92.16	92.42
4004	AMEX	IVE	Wed, Apr 27, 2016	92.64	93.43	92.62	93.24
4003	AMEX	IVE	Tue, Apr 26, 2016	92.40	92.68	92.24	92.65
4002	AMEX	IVE	Mon, Apr 25, 2016	92.19	92.27	91.76	92.22
4001	AMEX	IVE	Fri, Apr 22, 2016	92.11	92.65	92.10	92.54
4000	AMEX	IVE	Thu, Apr 21, 2016	92.60	92.70	91.83	91.97
3999	AMEX	IVE	Wed, Apr 20, 2016	92.45	92.97	92.26	92.58
3998	AMEX	IVE	Tue, Apr 19, 2016	91.89	92.47	91.86	92.37
3997	AMEX	IVE	Mon, Apr 18, 2016	90.59	91.64	90.51	91.64
3996	AMEX	IVE	Fri, Apr 15, 2016	91.20	91.25	90.83	90.95
3995	AMEX	IVE	Thu, Apr 14, 2016	91.08	91.33	90.88	91.16
3994	AMEX	IVE	Wed, Apr 13, 2016	90.56	91.13	90.48	91.08
3993	AMEX	IVE	Tue, Apr 12, 2016	89.15	90.19	89.05	90.01
3992	AMEX	IVE	Mon, Apr 11, 2016	89.39	89.85	89.01	89.03
3991	AMEX	IVE	Fri, Apr 8, 2016	89.33	89.64	88.84	89.09
3990	AMEX	IVE	Thu, Apr 7, 2016	89.18	89.36	88.30	88.72
3989	AMEX	IVE	Wed, Apr 6, 2016	89.08	89.78	88.72	89.76
3988	AMEX	IVE	Tue, Apr 5, 2016	89.89	89.89	89.89	88.98
3987	AMEX	IVE	Mon, Apr 4, 2016	90.22	90.32	89.73	89.89
3986	AMEX	IVE	Fri, Apr 1, 2016	89.26	90.34	89.05	90.27
3985	AMEX	IVE	Thu, Mar 31, 2016	90.09	90.30	89.80	89.93
3984	AMEX	IVE	Wed, Mar 30, 2016	90.24	90.50	89.91	90.12
3983	AMEX	IVE	Tue, Mar 29, 2016	88.94	89.77	88.63	89.77
3982	AMEX	IVE	Mon, Mar 28, 2016	89.33	89.43	88.87	89.19
3981	AMEX	IVE	Thu, Mar 24, 2016	89.28	89.28	89.28	89.14
3980	AMEX	IVE	Wed, Mar 23, 2016	89.80	89.80	89.17	89.28
3979	AMEX	IVE	Tue, Mar 22, 2016	90.29	90.86	90.13	90.56
3978	AMEX	IVE	Mon, Mar 21, 2016	90.60	90.87	90.39	90.74
3977	AMEX	IVE	Fri, Mar 18, 2016	90.43	90.93	90.43	90.74
3976	AMEX	IVE	Thu, Mar 17, 2016	89.42	90.43	89.08	90.14
3975	AMEX	IVE	Wed, Mar 16, 2016	88.64	89.52	88.58	89.34
3974	AMEX	IVE	Tue, Mar 15, 2016	89.14	89.14	89.14	88.83
3973	AMEX	IVE	Mon, Mar 14, 2016	89.09	89.37	88.80	89.14
3972	AMEX	IVE	Fri, Mar 11, 2016	87.92	87.92	87.92	89.37
3971	AMEX	IVE	Thu, Mar 10, 2016	87.89	87.89	87.89	87.92
3970	AMEX	IVE	Wed, Mar 9, 2016	87.93	88.25	87.58	87.89
3969	AMEX	IVE	Tue, Mar 8, 2016	88.18	88.21	87.37	87.46
3968	AMEX	IVE	Mon, Mar 7, 2016	87.73	88.84	87.73	88.74
3967	AMEX	IVE	Fri, Mar 4, 2016	87.87	88.62	87.52	88.22
3966	AMEX	IVE	Thu, Mar 3, 2016	87.24	87.24	87.24	87.83
3965	AMEX	IVE	Wed, Mar 2, 2016	86.38	87.24	86.22	87.24
3964	AMEX	IVE	Tue, Mar 1, 2016	85.26	86.53	85.03	86.50
3963	AMEX	IVE	Mon, Feb 29, 2016	85.36	85.79	84.63	84.65
3962	AMEX	IVE	Fri, Feb 26, 2016	85.95	86.00	85.26	85.32
3961	AMEX	IVE	Thu, Feb 25, 2016	84.67	85.43	84.33	85.42
3960	AMEX	IVE	Wed, Feb 24, 2016	83.39	84.61	82.82	84.50
3959	AMEX	IVE	Tue, Feb 23, 2016	84.97	85.00	84.05	84.18
3958	AMEX	IVE	Mon, Feb 22, 2016	84.85	85.36	84.82	85.31
3957	AMEX	IVE	Fri, Feb 19, 2016	83.89	84.07	83.40	84.07
3956	AMEX	IVE	Thu, Feb 18, 2016	84.56	84.57	83.94	84.27
3955	AMEX	IVE	Wed, Feb 17, 2016	83.81	84.63	83.66	84.43
3954	AMEX	IVE	Tue, Feb 16, 2016	82.77	83.19	82.25	83.09
3953	AMEX	IVE	Fri, Feb 12, 2016	80.88	81.91	80.60	81.89
3952	AMEX	IVE	Thu, Feb 11, 2016	79.94	80.56	79.22	79.97
3951	AMEX	IVE	Wed, Feb 10, 2016	81.95	82.61	81.25	81.29
3950	AMEX	IVE	Tue, Feb 9, 2016	81.00	82.23	80.90	81.61
3949	AMEX	IVE	Mon, Feb 8, 2016	81.79	82.20	80.91	81.93
3948	AMEX	IVE	Fri, Feb 5, 2016	83.46	83.64	82.47	82.80
3947	AMEX	IVE	Thu, Feb 4, 2016	83.04	84.19	82.95	83.67
3946	AMEX	IVE	Wed, Feb 3, 2016	82.73	83.41	81.03	83.25
3945	AMEX	IVE	Tue, Feb 2, 2016	82.99	83.10	82.06	82.34
3944	AMEX	IVE	Mon, Feb 1, 2016	83.66	84.41	83.17	84.03
3943	AMEX	IVE	Fri, Jan 29, 2016	82.51	84.17	82.50	84.15
3942	AMEX	IVE	Thu, Jan 28, 2016	82.53	82.64	81.35	82.11
3941	AMEX	IVE	Wed, Jan 27, 2016	81.97	83.22	81.29	81.82
3940	AMEX	IVE	Tue, Jan 26, 2016	81.11	82.28	81.11	82.19
3939	AMEX	IVE	Mon, Jan 25, 2016	81.91	82.01	80.64	80.72
3938	AMEX	IVE	Fri, Jan 22, 2016	82.16	82.41	81.54	82.22
3937	AMEX	IVE	Thu, Jan 21, 2016	80.38	81.71	79.87	80.78
3936	AMEX	IVE	Wed, Jan 20, 2016	80.02	80.99	78.41	80.27
3935	AMEX	IVE	Tue, Jan 19, 2016	82.33	82.50	80.81	81.50
3934	AMEX	IVE	Fri, Jan 15, 2016	81.12	81.88	80.56	81.62
3933	AMEX	IVE	Thu, Jan 14, 2016	82.35	83.87	81.71	83.32
3932	AMEX	IVE	Wed, Jan 13, 2016	84.21	84.42	81.75	81.99
3931	AMEX	IVE	Tue, Jan 12, 2016	84.05	84.25	82.70	83.77
3930	AMEX	IVE	Mon, Jan 11, 2016	83.79	83.93	82.41	83.26
3929	AMEX	IVE	Fri, Jan 8, 2016	85.12	85.15	83.26	83.37
3928	AMEX	IVE	Thu, Jan 7, 2016	84.98	85.75	84.19	84.44
3927	AMEX	IVE	Wed, Jan 6, 2016	86.47	86.94	85.89	86.41
3926	AMEX	IVE	Tue, Jan 5, 2016	87.68	87.83	87.02	87.72
3925	AMEX	IVE	Mon, Jan 4, 2016	87.26	87.51	86.42	87.48
3924	AMEX	IVE	Thu, Dec 31, 2015	88.94	89.28	88.52	88.53
3923	AMEX	IVE	Wed, Dec 30, 2015	89.77	89.82	89.17	89.25
3922	AMEX	IVE	Tue, Dec 29, 2015	89.59	90.04	89.59	89.89
3921	AMEX	IVE	Mon, Dec 28, 2015	89.05	89.15	88.64	89.09
3920	AMEX	IVE	Thu, Dec 24, 2015	89.61	89.81	89.37	89.51
3919	AMEX	IVE	Wed, Dec 23, 2015	89.31	90.32	89.31	90.32
3918	AMEX	IVE	Tue, Dec 22, 2015	88.34	89.03	87.88	88.85
3917	AMEX	IVE	Mon, Dec 21, 2015	87.77	87.98	87.20	87.90
3916	AMEX	IVE	Fri, Dec 18, 2015	88.44	88.46	87.14	87.14
3915	AMEX	IVE	Thu, Dec 17, 2015	90.27	90.27	88.68	88.72
3914	AMEX	IVE	Wed, Dec 16, 2015	89.37	90.29	88.80	90.13
3913	AMEX	IVE	Tue, Dec 15, 2015	88.45	89.27	88.43	88.91
3912	AMEX	IVE	Mon, Dec 14, 2015	87.32	87.75	86.54	87.69
3911	AMEX	IVE	Fri, Dec 11, 2015	87.95	88.20	87.12	87.25
3910	AMEX	IVE	Thu, Dec 10, 2015	88.87	89.70	88.68	88.97
3909	AMEX	IVE	Wed, Dec 9, 2015	88.93	90.18	88.25	88.79
3908	AMEX	IVE	Tue, Dec 8, 2015	89.33	89.81	88.88	89.18
3907	AMEX	IVE	Mon, Dec 7, 2015	90.55	90.56	89.68	90.13
3906	AMEX	IVE	Fri, Dec 4, 2015	89.40	91.03	89.33	90.89
3905	AMEX	IVE	Thu, Dec 3, 2015	90.68	90.68	88.92	89.22
3904	AMEX	IVE	Wed, Dec 2, 2015	91.57	91.61	90.28	90.42
3903	AMEX	IVE	Tue, Dec 1, 2015	91.06	91.67	90.93	91.63
3902	AMEX	IVE	Mon, Nov 30, 2015	91.07	91.11	90.69	90.74
3901	AMEX	IVE	Fri, Nov 27, 2015	90.79	91.03	90.64	90.94
3900	AMEX	IVE	Wed, Nov 25, 2015	91.02	91.04	90.70	90.83
3899	AMEX	IVE	Tue, Nov 24, 2015	90.20	91.22	90.09	90.98
3898	AMEX	IVE	Mon, Nov 23, 2015	90.76	91.05	90.47	90.66
3897	AMEX	IVE	Fri, Nov 20, 2015	91.14	91.32	90.65	90.82
3896	AMEX	IVE	Thu, Nov 19, 2015	90.74	90.94	90.55	90.76
3895	AMEX	IVE	Wed, Nov 18, 2015	89.68	90.96	89.68	90.86
3894	AMEX	IVE	Tue, Nov 17, 2015	89.87	90.28	89.33	89.51
3893	AMEX	IVE	Mon, Nov 16, 2015	88.12	89.76	88.12	89.74
3892	AMEX	IVE	Fri, Nov 13, 2015	88.75	89.00	88.17	88.28
3891	AMEX	IVE	Thu, Nov 12, 2015	89.86	89.97	88.98	89.03
3890	AMEX	IVE	Wed, Nov 11, 2015	91.02	91.02	90.41	90.45
3889	AMEX	IVE	Tue, Nov 10, 2015	90.38	90.89	90.23	90.82
3888	AMEX	IVE	Mon, Nov 9, 2015	91.22	91.22	90.10	90.52
3887	AMEX	IVE	Fri, Nov 6, 2015	91.26	91.49	90.63	91.40
3886	AMEX	IVE	Thu, Nov 5, 2015	91.43	91.64	90.92	91.33
3885	AMEX	IVE	Wed, Nov 4, 2015	91.97	92.00	91.17	91.39
3884	AMEX	IVE	Tue, Nov 3, 2015	91.35	92.07	91.20	91.81
3883	AMEX	IVE	Mon, Nov 2, 2015	90.36	91.61	90.36	91.48
3882	AMEX	IVE	Fri, Oct 30, 2015	90.78	90.90	90.20	90.23
3881	AMEX	IVE	Thu, Oct 29, 2015	90.57	90.81	90.33	90.64
3880	AMEX	IVE	Wed, Oct 28, 2015	89.79	90.85	89.67	90.83
3879	AMEX	IVE	Tue, Oct 27, 2015	89.70	89.81	89.29	89.61
3878	AMEX	IVE	Mon, Oct 26, 2015	90.38	90.47	89.96	90.03
3877	AMEX	IVE	Fri, Oct 23, 2015	90.51	90.60	89.97	90.47
3876	AMEX	IVE	Thu, Oct 22, 2015	88.85	90.12	88.79	89.99
3875	AMEX	IVE	Wed, Oct 21, 2015	89.14	89.28	88.32	88.40
3874	AMEX	IVE	Tue, Oct 20, 2015	88.74	89.24	88.63	88.94
3873	AMEX	IVE	Mon, Oct 19, 2015	88.73	88.93	88.58	88.85
3872	AMEX	IVE	Fri, Oct 16, 2015	89.02	89.17	88.55	89.13
3871	AMEX	IVE	Thu, Oct 15, 2015	87.69	88.79	87.53	88.79
3870	AMEX	IVE	Wed, Oct 14, 2015	87.87	88.10	87.26	87.44
3869	AMEX	IVE	Tue, Oct 13, 2015	88.02	88.64	87.82	87.90
3868	AMEX	IVE	Mon, Oct 12, 2015	88.50	88.50	88.17	88.45
3867	AMEX	IVE	Fri, Oct 9, 2015	88.81	88.93	88.17	88.45
3866	AMEX	IVE	Thu, Oct 8, 2015	87.54	88.78	87.44	88.62
3865	AMEX	IVE	Wed, Oct 7, 2015	87.53	87.98	86.93	87.74
3864	AMEX	IVE	Tue, Oct 6, 2015	86.99	87.36	86.72	86.99
3863	AMEX	IVE	Mon, Oct 5, 2015	85.84	87.13	85.84	87.01
3862	AMEX	IVE	Fri, Oct 2, 2015	83.12	85.21	82.73	85.18
3861	AMEX	IVE	Thu, Oct 1, 2015	84.31	84.50	83.17	84.05
3860	AMEX	IVE	Wed, Sep 30, 2015	83.60	84.11	83.16	84.03
3859	AMEX	IVE	Tue, Sep 29, 2015	82.60	82.98	82.18	82.61
3858	AMEX	IVE	Mon, Sep 28, 2015	83.87	83.87	82.29	82.39
3857	AMEX	IVE	Fri, Sep 25, 2015	84.78	85.01	83.92	84.34
3856	AMEX	IVE	Thu, Sep 24, 2015	84.20	84.80	83.60	84.56
3855	AMEX	IVE	Wed, Sep 23, 2015	85.16	85.34	84.53	84.81
3854	AMEX	IVE	Tue, Sep 22, 2015	85.12	85.24	84.51	85.00
3853	AMEX	IVE	Mon, Sep 21, 2015	86.09	86.54	85.71	86.13
3852	AMEX	IVE	Fri, Sep 18, 2015	86.12	86.48	85.37	85.61
3851	AMEX	IVE	Thu, Sep 17, 2015	87.63	88.66	87.08	87.25
3850	AMEX	IVE	Wed, Sep 16, 2015	87.13	87.84	86.95	87.72
3849	AMEX	IVE	Tue, Sep 15, 2015	86.01	87.08	85.91	86.88
3848	AMEX	IVE	Mon, Sep 14, 2015	86.06	86.06	85.48	85.72
3847	AMEX	IVE	Fri, Sep 11, 2015	85.55	86.08	85.21	86.08
3846	AMEX	IVE	Thu, Sep 10, 2015	85.42	86.36	85.15	85.79
3845	AMEX	IVE	Wed, Sep 9, 2015	87.50	87.56	85.27	85.43
3844	AMEX	IVE	Tue, Sep 8, 2015	85.95	86.70	85.65	86.67
3843	AMEX	IVE	Fri, Sep 4, 2015	85.11	85.11	84.13	84.54
3842	AMEX	IVE	Thu, Sep 3, 2015	86.10	87.01	85.51	85.96
3841	AMEX	IVE	Wed, Sep 2, 2015	85.68	85.70	84.50	85.67
3840	AMEX	IVE	Tue, Sep 1, 2015	86.15	86.15	83.90	84.37
3839	AMEX	IVE	Mon, Aug 31, 2015	86.97	87.41	86.40	87.02
3838	AMEX	IVE	Fri, Aug 28, 2015	87.05	87.64	86.87	87.46
3837	AMEX	IVE	Thu, Aug 27, 2015	86.03	87.45	85.69	87.35
3836	AMEX	IVE	Wed, Aug 26, 2015	84.15	85.27	82.71	85.18
3835	AMEX	IVE	Tue, Aug 25, 2015	84.42	86.43	82.17	82.21
3834	AMEX	IVE	Mon, Aug 24, 2015	82.08	86.12	72.55	83.59
3833	AMEX	IVE	Fri, Aug 21, 2015	88.88	89.33	87.19	87.20
3832	AMEX	IVE	Thu, Aug 20, 2015	90.93	91.01	89.75	89.75
3831	AMEX	IVE	Wed, Aug 19, 2015	92.14	92.27	91.13	91.56
3830	AMEX	IVE	Tue, Aug 18, 2015	92.53	92.68	92.29	92.42
3829	AMEX	IVE	Mon, Aug 17, 2015	91.99	92.65	91.71	92.65
3828	AMEX	IVE	Fri, Aug 14, 2015	91.87	92.35	91.87	92.32
3827	AMEX	IVE	Thu, Aug 13, 2015	92.15	92.27	91.76	91.95
3826	AMEX	IVE	Wed, Aug 12, 2015	91.49	92.25	90.70	92.16
3825	AMEX	IVE	Tue, Aug 11, 2015	92.18	92.26	91.67	92.10
3824	AMEX	IVE	Mon, Aug 10, 2015	92.07	92.93	92.07	92.91
3823	AMEX	IVE	Fri, Aug 7, 2015	91.91	91.98	91.31	91.59
3822	AMEX	IVE	Thu, Aug 6, 2015	92.33	92.39	91.68	92.01
3821	AMEX	IVE	Wed, Aug 5, 2015	92.50	92.94	92.13	92.29
3820	AMEX	IVE	Tue, Aug 4, 2015	92.23	92.42	91.77	91.97
3819	AMEX	IVE	Mon, Aug 3, 2015	92.53	92.57	91.75	92.20
3818	AMEX	IVE	Fri, Jul 31, 2015	93.12	93.14	92.52	92.62
3817	AMEX	IVE	Thu, Jul 30, 2015	92.82	93.04	92.50	92.96
3816	AMEX	IVE	Wed, Jul 29, 2015	92.17	93.11	92.17	93.02
3815	AMEX	IVE	Tue, Jul 28, 2015	91.59	92.30	91.11	92.21
3814	AMEX	IVE	Mon, Jul 27, 2015	91.12	91.38	90.73	91.08
3813	AMEX	IVE	Fri, Jul 24, 2015	92.75	92.75	91.46	91.65
3812	AMEX	IVE	Thu, Jul 23, 2015	93.51	93.51	92.64	92.75
3811	AMEX	IVE	Wed, Jul 22, 2015	93.23	93.48	93.16	93.35
3810	AMEX	IVE	Tue, Jul 21, 2015	93.66	93.78	93.14	93.30
3809	AMEX	IVE	Mon, Jul 20, 2015	94.15	94.15	93.73	93.85
3808	AMEX	IVE	Fri, Jul 17, 2015	94.20	94.20	93.79	93.97
3807	AMEX	IVE	Thu, Jul 16, 2015	94.26	94.40	94.18	94.36
3806	AMEX	IVE	Wed, Jul 15, 2015	93.90	94.02	93.52	93.80
3805	AMEX	IVE	Tue, Jul 14, 2015	93.39	94.01	93.39	93.89
3804	AMEX	IVE	Mon, Jul 13, 2015	93.23	93.57	93.23	93.50
3803	AMEX	IVE	Fri, Jul 10, 2015	92.57	92.85	92.28	92.65
3802	AMEX	IVE	Thu, Jul 9, 2015	92.29	92.72	91.62	91.66
3801	AMEX	IVE	Wed, Jul 8, 2015	92.22	92.33	91.23	91.38
3800	AMEX	IVE	Tue, Jul 7, 2015	92.47	93.03	91.20	92.94
3799	AMEX	IVE	Mon, Jul 6, 2015	92.08	92.75	91.86	92.34
3798	AMEX	IVE	Thu, Jul 2, 2015	93.17	93.24	92.55	92.73
3797	AMEX	IVE	Wed, Jul 1, 2015	93.09	93.11	92.48	92.85
3796	AMEX	IVE	Tue, Jun 30, 2015	92.98	93.10	91.92	92.21
3795	AMEX	IVE	Mon, Jun 29, 2015	93.02	93.41	92.04	92.06
3794	AMEX	IVE	Fri, Jun 26, 2015	93.91	94.08	93.65	93.92
3793	AMEX	IVE	Thu, Jun 25, 2015	94.47	94.47	93.75	93.75
3792	AMEX	IVE	Wed, Jun 24, 2015	94.73	94.85	94.18	94.19
3791	AMEX	IVE	Tue, Jun 23, 2015	95.30	95.61	95.21	95.43
3790	AMEX	IVE	Mon, Jun 22, 2015	95.28	95.54	95.14	95.24
3789	AMEX	IVE	Fri, Jun 19, 2015	95.10	95.25	94.68	94.79
3788	AMEX	IVE	Thu, Jun 18, 2015	94.79	95.57	94.79	95.33
3787	AMEX	IVE	Wed, Jun 17, 2015	94.63	94.87	94.02	94.53
3786	AMEX	IVE	Tue, Jun 16, 2015	93.89	94.48	93.74	94.48
3785	AMEX	IVE	Mon, Jun 15, 2015	93.77	94.12	93.47	93.95
3784	AMEX	IVE	Fri, Jun 12, 2015	94.65	94.74	94.25	94.42
3783	AMEX	IVE	Thu, Jun 11, 2015	95.07	95.26	94.89	95.08
3782	AMEX	IVE	Wed, Jun 10, 2015	94.23	95.09	94.23	94.84
3781	AMEX	IVE	Tue, Jun 9, 2015	93.71	94.06	93.48	93.72
3780	AMEX	IVE	Mon, Jun 8, 2015	94.04	94.11	93.58	93.63
3779	AMEX	IVE	Fri, Jun 5, 2015	94.02	94.49	93.81	94.03
3778	AMEX	IVE	Thu, Jun 4, 2015	94.72	94.83	93.98	94.12
3777	AMEX	IVE	Wed, Jun 3, 2015	94.96	95.32	94.64	94.97
3776	AMEX	IVE	Tue, Jun 2, 2015	94.43	94.98	94.21	94.64
3775	AMEX	IVE	Mon, Jun 1, 2015	94.92	95.01	94.36	94.62
3774	AMEX	IVE	Fri, May 29, 2015	95.08	95.11	94.41	94.55
3773	AMEX	IVE	Thu, May 28, 2015	95.00	95.15	94.66	95.09
3772	AMEX	IVE	Wed, May 27, 2015	94.72	95.30	94.57	95.14
3771	AMEX	IVE	Tue, May 26, 2015	95.22	95.22	94.33	94.57
3770	AMEX	IVE	Fri, May 22, 2015	95.62	95.75	95.50	95.52
3769	AMEX	IVE	Thu, May 21, 2015	95.48	95.92	95.39	95.84
3768	AMEX	IVE	Wed, May 20, 2015	95.60	95.86	95.37	95.55
3767	AMEX	IVE	Tue, May 19, 2015	95.50	95.69	95.27	95.53
3766	AMEX	IVE	Mon, May 18, 2015	95.18	95.65	95.18	95.52
3765	AMEX	IVE	Fri, May 15, 2015	95.21	95.31	95.00	95.31
3764	AMEX	IVE	Thu, May 14, 2015	94.86	95.22	94.86	95.18
3763	AMEX	IVE	Wed, May 13, 2015	94.64	94.86	94.32	94.48
3762	AMEX	IVE	Tue, May 12, 2015	94.32	94.66	93.93	94.42
3761	AMEX	IVE	Mon, May 11, 2015	95.21	95.22	94.63	94.65
3760	AMEX	IVE	Fri, May 8, 2015	94.91	95.22	94.74	95.16
3759	AMEX	IVE	Thu, May 7, 2015	93.74	94.21	93.43	93.98
3758	AMEX	IVE	Wed, May 6, 2015	94.54	94.70	93.26	93.83
3757	AMEX	IVE	Tue, May 5, 2015	95.00	95.30	94.09	94.12
3756	AMEX	IVE	Mon, May 4, 2015	94.90	95.28	94.85	95.14
3755	AMEX	IVE	Fri, May 1, 2015	94.26	94.72	94.13	94.66
3754	AMEX	IVE	Thu, Apr 30, 2015	94.38	94.55	93.56	93.89
3753	AMEX	IVE	Wed, Apr 29, 2015	94.26	94.85	94.17	94.58
3752	AMEX	IVE	Tue, Apr 28, 2015	94.16	94.68	93.72	94.67
3751	AMEX	IVE	Mon, Apr 27, 2015	94.69	94.81	94.08	94.17
3750	AMEX	IVE	Fri, Apr 24, 2015	94.60	94.60	94.34	94.50
3749	AMEX	IVE	Thu, Apr 23, 2015	94.15	94.91	94.12	94.60
3748	AMEX	IVE	Wed, Apr 22, 2015	94.05	94.43	93.55	94.27
3747	AMEX	IVE	Tue, Apr 21, 2015	94.45	94.64	93.67	93.85
3746	AMEX	IVE	Mon, Apr 20, 2015	94.03	94.61	94.03	94.27
3745	AMEX	IVE	Fri, Apr 17, 2015	94.20	94.20	93.19	93.60
3744	AMEX	IVE	Thu, Apr 16, 2015	94.65	95.00	94.40	94.65
3743	AMEX	IVE	Wed, Apr 15, 2015	94.53	95.08	94.44	94.80
3742	AMEX	IVE	Tue, Apr 14, 2015	93.89	94.35	93.63	94.22
3741	AMEX	IVE	Mon, Apr 13, 2015	94.24	94.42	93.87	93.89
3740	AMEX	IVE	Fri, Apr 10, 2015	93.95	94.32	93.85	94.30
3739	AMEX	IVE	Thu, Apr 9, 2015	93.15	93.82	92.87	93.67
3738	AMEX	IVE	Wed, Apr 8, 2015	92.99	93.49	92.83	93.14
3737	AMEX	IVE	Tue, Apr 7, 2015	93.36	93.59	93.03	93.03
3736	AMEX	IVE	Mon, Apr 6, 2015	92.22	93.65	92.20	93.33
3735	AMEX	IVE	Thu, Apr 2, 2015	92.18	92.89	92.17	92.59
3734	AMEX	IVE	Wed, Apr 1, 2015	92.52	92.52	91.83	92.27
3733	AMEX	IVE	Tue, Mar 31, 2015	92.81	93.10	92.43	92.56
3732	AMEX	IVE	Mon, Mar 30, 2015	92.48	93.44	92.48	93.22
3731	AMEX	IVE	Fri, Mar 27, 2015	91.83	92.01	91.61	91.88
3730	AMEX	IVE	Thu, Mar 26, 2015	91.83	92.25	91.43	91.81
3729	AMEX	IVE	Wed, Mar 25, 2015	93.17	93.28	92.04	92.04
3728	AMEX	IVE	Tue, Mar 24, 2015	94.19	94.19	93.48	93.50
3727	AMEX	IVE	Mon, Mar 23, 2015	94.26	94.74	94.20	94.21
3726	AMEX	IVE	Fri, Mar 20, 2015	93.69	94.51	93.69	94.25
3725	AMEX	IVE	Thu, Mar 19, 2015	93.76	93.86	93.17	93.37
3724	AMEX	IVE	Wed, Mar 18, 2015	92.74	94.55	92.52	94.21
3723	AMEX	IVE	Tue, Mar 17, 2015	92.99	93.20	92.59	92.98
3722	AMEX	IVE	Mon, Mar 16, 2015	92.54	93.46	92.54	93.41
3721	AMEX	IVE	Fri, Mar 13, 2015	92.69	92.69	91.57	92.22
3720	AMEX	IVE	Thu, Mar 12, 2015	92.12	92.89	92.12	92.85
3719	AMEX	IVE	Wed, Mar 11, 2015	91.90	91.96	91.51	91.65
3718	AMEX	IVE	Tue, Mar 10, 2015	92.49	92.49	91.66	91.68
3717	AMEX	IVE	Mon, Mar 9, 2015	93.04	93.42	92.97	93.18
3716	AMEX	IVE	Fri, Mar 6, 2015	93.77	93.99	92.68	92.86
3715	AMEX	IVE	Thu, Mar 5, 2015	94.24	94.25	93.90	94.17
3714	AMEX	IVE	Wed, Mar 4, 2015	94.17	94.25	93.58	94.03
3713	AMEX	IVE	Tue, Mar 3, 2015	94.62	94.78	94.16	94.53
3712	AMEX	IVE	Mon, Mar 2, 2015	94.44	94.81	94.31	94.78
3711	AMEX	IVE	Fri, Feb 27, 2015	94.63	94.82	94.46	94.48
3710	AMEX	IVE	Thu, Feb 26, 2015	95.03	95.03	94.38	94.72
3709	AMEX	IVE	Wed, Feb 25, 2015	95.09	95.25	94.86	95.04
3708	AMEX	IVE	Tue, Feb 24, 2015	94.65	95.25	94.63	95.17
3707	AMEX	IVE	Mon, Feb 23, 2015	94.59	94.66	94.36	94.64
3706	AMEX	IVE	Fri, Feb 20, 2015	94.23	94.87	93.70	94.86
3705	AMEX	IVE	Thu, Feb 19, 2015	94.31	94.63	94.03	94.40
3704	AMEX	IVE	Wed, Feb 18, 2015	94.54	94.78	94.42	94.63
3703	AMEX	IVE	Tue, Feb 17, 2015	94.53	94.91	94.31	94.87
3702	AMEX	IVE	Fri, Feb 13, 2015	94.44	94.80	94.31	94.70
3701	AMEX	IVE	Thu, Feb 12, 2015	93.90	94.41	93.85	94.36
3700	AMEX	IVE	Wed, Feb 11, 2015	93.47	93.75	93.02	93.48
3699	AMEX	IVE	Tue, Feb 10, 2015	93.31	93.75	92.83	93.62
3698	AMEX	IVE	Mon, Feb 9, 2015	92.83	93.34	92.65	92.88
3697	AMEX	IVE	Fri, Feb 6, 2015	93.43	93.95	92.99	93.22
3696	AMEX	IVE	Thu, Feb 5, 2015	92.57	93.21	92.51	93.16
3695	AMEX	IVE	Wed, Feb 4, 2015	92.37	92.87	92.02	92.24
3694	AMEX	IVE	Tue, Feb 3, 2015	91.59	92.76	91.59	92.74
3693	AMEX	IVE	Mon, Feb 2, 2015	89.86	91.12	89.25	91.06
3692	AMEX	IVE	Fri, Jan 30, 2015	89.95	90.81	89.50	89.57
3691	AMEX	IVE	Thu, Jan 29, 2015	90.06	90.90	89.24	90.77
3690	AMEX	IVE	Wed, Jan 28, 2015	92.02	92.02	89.91	89.99
3689	AMEX	IVE	Tue, Jan 27, 2015	91.56	92.09	91.16	91.62
3688	AMEX	IVE	Mon, Jan 26, 2015	92.06	92.53	91.69	92.48
3687	AMEX	IVE	Fri, Jan 23, 2015	92.75	92.88	92.15	92.18
3686	AMEX	IVE	Thu, Jan 22, 2015	92.06	93.05	91.44	93.03
3685	AMEX	IVE	Wed, Jan 21, 2015	91.04	91.91	90.76	91.72
3684	AMEX	IVE	Tue, Jan 20, 2015	91.50	91.56	90.48	91.22
3683	AMEX	IVE	Fri, Jan 16, 2015	89.69	91.25	89.69	91.14
3682	AMEX	IVE	Thu, Jan 15, 2015	90.86	91.19	89.90	89.95
3681	AMEX	IVE	Wed, Jan 14, 2015	90.20	90.79	89.48	90.73
3680	AMEX	IVE	Tue, Jan 13, 2015	92.44	92.88	90.70	91.38
3679	AMEX	IVE	Mon, Jan 12, 2015	92.65	92.65	91.45	91.76
3678	AMEX	IVE	Fri, Jan 9, 2015	93.56	93.60	92.30	92.53
3677	AMEX	IVE	Thu, Jan 8, 2015	92.55	93.55	92.42	93.48
3676	AMEX	IVE	Wed, Jan 7, 2015	91.53	92.07	91.28	91.86
3675	AMEX	IVE	Tue, Jan 6, 2015	92.03	92.22	90.51	90.95
3674	AMEX	IVE	Mon, Jan 5, 2015	93.19	93.24	91.61	91.80
3673	AMEX	IVE	Fri, Jan 2, 2015	93.97	94.26	93.21	93.73
3672	AMEX	IVE	Wed, Dec 31, 2014	94.93	94.93	93.71	93.77
3671	AMEX	IVE	Tue, Dec 30, 2014	94.93	94.94	94.70	94.75
3670	AMEX	IVE	Mon, Dec 29, 2014	94.94	95.30	94.82	95.07
3669	AMEX	IVE	Fri, Dec 26, 2014	95.10	95.21	94.92	94.94
3668	AMEX	IVE	Wed, Dec 24, 2014	94.99	95.08	94.72	94.79
3667	AMEX	IVE	Tue, Dec 23, 2014	95.25	95.64	95.19	95.40
3666	AMEX	IVE	Mon, Dec 22, 2014	94.62	94.90	94.42	94.90
3665	AMEX	IVE	Fri, Dec 19, 2014	94.22	94.84	94.06	94.57
3664	AMEX	IVE	Thu, Dec 18, 2014	93.16	94.05	92.64	94.05
3663	AMEX	IVE	Wed, Dec 17, 2014	90.31	91.97	90.19	91.80
3662	AMEX	IVE	Tue, Dec 16, 2014	90.04	91.97	89.94	89.98
3661	AMEX	IVE	Mon, Dec 15, 2014	91.57	91.76	90.09	90.44
3660	AMEX	IVE	Fri, Dec 12, 2014	92.01	92.41	90.99	91.03
3659	AMEX	IVE	Thu, Dec 11, 2014	92.57	93.62	92.49	92.69
3658	AMEX	IVE	Wed, Dec 10, 2014	93.50	93.50	92.13	92.27
3657	AMEX	IVE	Tue, Dec 9, 2014	92.95	93.81	92.80	93.74
3656	AMEX	IVE	Mon, Dec 8, 2014	94.32	94.56	93.66	93.95
3655	AMEX	IVE	Fri, Dec 5, 2014	94.44	94.74	94.36	94.53
3654	AMEX	IVE	Thu, Dec 4, 2014	94.37	94.57	93.85	94.35
3653	AMEX	IVE	Wed, Dec 3, 2014	94.23	94.66	94.17	94.54
3652	AMEX	IVE	Tue, Dec 2, 2014	93.48	94.29	93.48	94.18
3651	AMEX	IVE	Mon, Dec 1, 2014	93.45	93.69	93.21	93.50
3650	AMEX	IVE	Fri, Nov 28, 2014	93.98	94.16	93.70	93.85
3649	AMEX	IVE	Wed, Nov 26, 2014	94.08	94.30	94.01	94.27
3648	AMEX	IVE	Tue, Nov 25, 2014	94.33	94.37	93.87	94.11
3647	AMEX	IVE	Mon, Nov 24, 2014	94.36	94.46	94.09	94.25
3646	AMEX	IVE	Fri, Nov 21, 2014	94.54	94.58	93.85	94.15
3645	AMEX	IVE	Thu, Nov 20, 2014	93.02	93.62	92.99	93.62
3644	AMEX	IVE	Wed, Nov 19, 2014	93.45	93.56	93.03	93.43
3643	AMEX	IVE	Tue, Nov 18, 2014	93.19	93.71	93.17	93.53
3642	AMEX	IVE	Mon, Nov 17, 2014	92.70	93.18	92.64	93.12
3641	AMEX	IVE	Fri, Nov 14, 2014	92.78	92.97	92.65	92.84
3640	AMEX	IVE	Thu, Nov 13, 2014	92.84	93.05	92.82	93.00
3639	AMEX	IVE	Wed, Nov 12, 2014	92.57	92.86	92.52	92.77
3638	AMEX	IVE	Tue, Nov 11, 2014	92.96	93.06	92.82	92.98
3637	AMEX	IVE	Mon, Nov 10, 2014	92.81	92.96	92.60	92.93
3636	AMEX	IVE	Fri, Nov 7, 2014	92.50	92.81	92.33	92.72
3635	AMEX	IVE	Thu, Nov 6, 2014	92.15	92.54	91.75	92.53
3634	AMEX	IVE	Wed, Nov 5, 2014	91.99	92.20	91.69	92.20
3633	AMEX	IVE	Tue, Nov 4, 2014	91.43	91.61	90.97	91.42
3632	AMEX	IVE	Mon, Nov 3, 2014	91.75	92.02	91.45	91.63
3631	AMEX	IVE	Fri, Oct 31, 2014	91.66	91.78	91.17	91.68
3630	AMEX	IVE	Thu, Oct 30, 2014	89.88	90.93	89.81	90.69
3629	AMEX	IVE	Wed, Oct 29, 2014	90.41	90.69	89.57	90.23
3628	AMEX	IVE	Tue, Oct 28, 2014	89.60	90.26	89.48	90.24
3627	AMEX	IVE	Mon, Oct 27, 2014	89.13	89.47	88.88	89.29
3626	AMEX	IVE	Fri, Oct 24, 2014	89.00	89.52	88.62	89.46
3625	AMEX	IVE	Thu, Oct 23, 2014	88.91	89.41	88.67	88.83
3624	AMEX	IVE	Wed, Oct 22, 2014	88.83	89.10	88.06	88.11
3623	AMEX	IVE	Tue, Oct 21, 2014	87.56	88.73	87.53	88.62
3622	AMEX	IVE	Mon, Oct 20, 2014	86.18	87.13	86.18	87.09
3621	AMEX	IVE	Fri, Oct 17, 2014	86.30	86.93	86.01	86.43
3620	AMEX	IVE	Thu, Oct 16, 2014	84.30	86.02	83.95	85.43
3619	AMEX	IVE	Wed, Oct 15, 2014	85.29	85.75	83.47	85.43
3618	AMEX	IVE	Tue, Oct 14, 2014	86.57	87.24	85.96	86.28
3617	AMEX	IVE	Mon, Oct 13, 2014	87.35	87.72	86.11	86.13
3616	AMEX	IVE	Fri, Oct 10, 2014	88.00	88.61	87.36	87.38
3615	AMEX	IVE	Thu, Oct 9, 2014	89.75	89.89	88.04	88.09
3614	AMEX	IVE	Wed, Oct 8, 2014	88.55	90.02	88.12	89.95
3613	AMEX	IVE	Tue, Oct 7, 2014	89.50	89.65	88.47	88.47
3612	AMEX	IVE	Mon, Oct 6, 2014	90.27	90.46	89.55	89.87
3611	AMEX	IVE	Fri, Oct 3, 2014	89.54	90.05	89.25	89.90
3610	AMEX	IVE	Thu, Oct 2, 2014	88.87	89.27	88.14	88.97
3609	AMEX	IVE	Wed, Oct 1, 2014	89.98	90.00	88.83	88.96
3608	AMEX	IVE	Tue, Sep 30, 2014	90.39	90.62	89.86	90.07
3607	AMEX	IVE	Mon, Sep 29, 2014	89.91	90.47	89.76	90.30
3606	AMEX	IVE	Fri, Sep 26, 2014	90.05	90.76	89.86	90.53
3605	AMEX	IVE	Thu, Sep 25, 2014	91.13	91.19	89.95	90.00
3604	AMEX	IVE	Wed, Sep 24, 2014	90.78	91.38	90.51	91.32
3603	AMEX	IVE	Tue, Sep 23, 2014	91.55	91.89	91.24	91.26
3602	AMEX	IVE	Mon, Sep 22, 2014	92.33	92.40	91.77	91.90
3601	AMEX	IVE	Fri, Sep 19, 2014	92.90	92.96	92.40	92.59
3600	AMEX	IVE	Thu, Sep 18, 2014	92.40	92.65	92.32	92.54
3599	AMEX	IVE	Wed, Sep 17, 2014	92.22	92.61	91.78	92.20
3598	AMEX	IVE	Tue, Sep 16, 2014	91.25	92.31	91.25	92.09
3597	AMEX	IVE	Mon, Sep 15, 2014	91.27	91.57	91.04	91.43
3596	AMEX	IVE	Fri, Sep 12, 2014	91.70	91.76	90.98	91.26
3595	AMEX	IVE	Thu, Sep 11, 2014	91.30	91.82	91.23	91.82
3594	AMEX	IVE	Wed, Sep 10, 2014	91.46	91.66	91.12	91.61
3593	AMEX	IVE	Tue, Sep 9, 2014	91.96	91.96	91.27	91.47
3592	AMEX	IVE	Mon, Sep 8, 2014	92.33	92.38	91.85	92.06
3591	AMEX	IVE	Fri, Sep 5, 2014	91.94	92.45	91.69	92.44
3590	AMEX	IVE	Thu, Sep 4, 2014	92.22	92.59	91.74	92.05
3589	AMEX	IVE	Wed, Sep 3, 2014	92.33	92.42	92.03	92.16
3588	AMEX	IVE	Tue, Sep 2, 2014	92.20	92.23	91.60	91.94
3587	AMEX	IVE	Fri, Aug 29, 2014	91.98	92.17	91.75	92.15
3586	AMEX	IVE	Thu, Aug 28, 2014	91.53	91.88	91.51	91.86
3585	AMEX	IVE	Wed, Aug 27, 2014	91.85	91.98	91.73	91.92
3584	AMEX	IVE	Tue, Aug 26, 2014	91.74	92.10	91.74	91.83
3583	AMEX	IVE	Mon, Aug 25, 2014	91.67	91.91	91.59	91.74
3582	AMEX	IVE	Fri, Aug 22, 2014	91.50	91.60	91.11	91.24
3581	AMEX	IVE	Thu, Aug 21, 2014	91.24	91.72	91.21	91.59
3580	AMEX	IVE	Wed, Aug 20, 2014	90.78	91.21	90.73	91.11
3579	AMEX	IVE	Tue, Aug 19, 2014	90.69	90.95	90.58	90.87
3578	AMEX	IVE	Mon, Aug 18, 2014	90.31	90.52	90.20	90.48
3577	AMEX	IVE	Fri, Aug 15, 2014	90.31	90.31	89.25	89.82
3576	AMEX	IVE	Thu, Aug 14, 2014	89.76	90.00	89.64	89.99
3575	AMEX	IVE	Wed, Aug 13, 2014	89.42	89.73	89.26	89.66
3574	AMEX	IVE	Tue, Aug 12, 2014	89.16	89.40	88.93	89.14
3573	AMEX	IVE	Mon, Aug 11, 2014	89.44	89.61	89.19	89.20
3572	AMEX	IVE	Fri, Aug 8, 2014	88.12	89.09	88.00	89.02
3571	AMEX	IVE	Thu, Aug 7, 2014	88.90	88.95	87.77	87.96
3570	AMEX	IVE	Wed, Aug 6, 2014	87.88	88.81	87.88	88.45
3569	AMEX	IVE	Tue, Aug 5, 2014	89.02	89.13	88.05	88.32
3568	AMEX	IVE	Mon, Aug 4, 2014	88.79	89.45	88.46	89.31
3567	AMEX	IVE	Fri, Aug 1, 2014	88.79	89.22	88.28	88.72
3566	AMEX	IVE	Thu, Jul 31, 2014	90.10	90.30	88.95	88.98
3565	AMEX	IVE	Wed, Jul 30, 2014	91.18	91.25	90.36	90.76
3564	AMEX	IVE	Tue, Jul 29, 2014	91.50	91.57	90.88	90.88
3563	AMEX	IVE	Mon, Jul 28, 2014	91.21	91.39	90.75	91.31
3562	AMEX	IVE	Fri, Jul 25, 2014	91.41	91.43	91.05	91.21
3561	AMEX	IVE	Thu, Jul 24, 2014	91.58	91.74	91.50	91.57
3560	AMEX	IVE	Wed, Jul 23, 2014	91.42	91.58	91.28	91.52
3559	AMEX	IVE	Tue, Jul 22, 2014	91.30	91.56	91.29	91.41
3558	AMEX	IVE	Mon, Jul 21, 2014	90.93	91.14	90.64	91.08
3557	AMEX	IVE	Fri, Jul 18, 2014	90.78	91.29	90.65	91.22
3556	AMEX	IVE	Thu, Jul 17, 2014	91.17	91.52	90.40	90.46
3555	AMEX	IVE	Wed, Jul 16, 2014	91.30	91.47	91.14	91.45
3554	AMEX	IVE	Tue, Jul 15, 2014	90.99	91.20	90.60	90.94
3553	AMEX	IVE	Mon, Jul 14, 2014	91.01	91.08	90.83	90.88
3552	AMEX	IVE	Fri, Jul 11, 2014	90.46	90.61	90.23	90.54
3551	AMEX	IVE	Thu, Jul 10, 2014	90.11	90.73	90.04	90.55
3550	AMEX	IVE	Wed, Jul 9, 2014	90.77	90.96	90.60	90.88
3549	AMEX	IVE	Tue, Jul 8, 2014	90.83	90.83	90.41	90.55
3548	AMEX	IVE	Mon, Jul 7, 2014	91.08	91.10	90.81	90.95
3547	AMEX	IVE	Thu, Jul 3, 2014	91.05	91.31	91.03	91.24
3546	AMEX	IVE	Wed, Jul 2, 2014	90.80	90.95	90.69	90.80
3545	AMEX	IVE	Tue, Jul 1, 2014	90.46	91.03	90.46	90.76
3544	AMEX	IVE	Mon, Jun 30, 2014	90.39	90.55	90.24	90.28
3543	AMEX	IVE	Fri, Jun 27, 2014	90.08	90.43	89.99	90.38
3542	AMEX	IVE	Thu, Jun 26, 2014	90.44	90.44	89.75	90.34
3541	AMEX	IVE	Wed, Jun 25, 2014	90.10	90.49	90.04	90.44
3540	AMEX	IVE	Tue, Jun 24, 2014	90.66	91.04	90.18	90.28
3539	AMEX	IVE	Mon, Jun 23, 2014	91.32	91.39	91.16	91.32
3538	AMEX	IVE	Fri, Jun 20, 2014	91.34	91.34	91.18	91.30
3537	AMEX	IVE	Thu, Jun 19, 2014	90.97	91.09	90.77	91.08
3536	AMEX	IVE	Wed, Jun 18, 2014	90.24	90.92	90.08	90.87
3535	AMEX	IVE	Tue, Jun 17, 2014	89.84	90.27	89.72	90.22
3534	AMEX	IVE	Mon, Jun 16, 2014	89.84	90.12	89.65	89.96
3533	AMEX	IVE	Fri, Jun 13, 2014	89.67	89.93	89.54	89.89
3532	AMEX	IVE	Thu, Jun 12, 2014	89.87	89.95	89.32	89.46
3531	AMEX	IVE	Wed, Jun 11, 2014	90.06	90.11	89.82	89.95
3530	AMEX	IVE	Tue, Jun 10, 2014	90.13	90.38	90.10	90.36
3529	AMEX	IVE	Mon, Jun 9, 2014	90.22	90.55	90.19	90.32
3528	AMEX	IVE	Fri, Jun 6, 2014	89.96	90.28	89.90	90.23
3527	AMEX	IVE	Thu, Jun 5, 2014	89.41	89.85	89.05	89.78
3526	AMEX	IVE	Wed, Jun 4, 2014	89.00	89.27	88.92	89.16
3525	AMEX	IVE	Tue, Jun 3, 2014	88.86	89.17	88.86	89.10
3524	AMEX	IVE	Mon, Jun 2, 2014	89.15	89.15	88.78	89.08
3523	AMEX	IVE	Fri, May 30, 2014	88.72	89.04	88.65	89.00
3522	AMEX	IVE	Thu, May 29, 2014	88.67	88.83	88.39	88.79
3521	AMEX	IVE	Wed, May 28, 2014	88.48	88.65	88.33	88.45
3520	AMEX	IVE	Tue, May 27, 2014	88.35	88.52	88.29	88.45
3519	AMEX	IVE	Fri, May 23, 2014	87.91	88.13	87.87	88.08
3518	AMEX	IVE	Thu, May 22, 2014	87.71	87.96	87.57	87.84
3517	AMEX	IVE	Wed, May 21, 2014	87.34	87.74	87.34	87.68
3516	AMEX	IVE	Tue, May 20, 2014	87.62	87.62	86.89	87.05
3515	AMEX	IVE	Mon, May 19, 2014	87.32	87.71	87.23	87.63
3514	AMEX	IVE	Fri, May 16, 2014	87.35	87.49	87.03	87.46
3513	AMEX	IVE	Thu, May 15, 2014	87.89	87.89	86.96	87.31
3512	AMEX	IVE	Wed, May 14, 2014	88.30	88.41	87.93	88.04
3511	AMEX	IVE	Tue, May 13, 2014	88.40	88.50	88.29	88.39
3510	AMEX	IVE	Mon, May 12, 2014	88.04	88.33	87.97	88.28
3509	AMEX	IVE	Fri, May 9, 2014	87.56	87.71	87.23	87.63
3508	AMEX	IVE	Thu, May 8, 2014	87.53	88.08	87.37	87.61
3507	AMEX	IVE	Wed, May 7, 2014	87.21	87.72	86.91	87.67
3506	AMEX	IVE	Tue, May 6, 2014	87.34	87.40	86.87	86.89
3505	AMEX	IVE	Mon, May 5, 2014	87.12	87.65	86.93	87.54
3504	AMEX	IVE	Fri, May 2, 2014	87.80	88.17	87.55	87.62
3503	AMEX	IVE	Thu, May 1, 2014	87.88	87.91	87.55	87.81
3502	AMEX	IVE	Wed, Apr 30, 2014	87.50	87.97	87.50	87.93
3501	AMEX	IVE	Tue, Apr 29, 2014	87.65	87.83	87.56	87.67
3500	AMEX	IVE	Mon, Apr 28, 2014	87.40	87.57	86.61	87.34
3499	AMEX	IVE	Fri, Apr 25, 2014	87.20	87.46	86.90	87.09
3498	AMEX	IVE	Thu, Apr 24, 2014	87.74	87.78	87.27	87.55
3497	AMEX	IVE	Wed, Apr 23, 2014	87.42	87.61	87.38	87.46
3496	AMEX	IVE	Tue, Apr 22, 2014	87.29	87.71	87.16	87.47
3495	AMEX	IVE	Mon, Apr 21, 2014	86.96	87.31	86.94	87.23
3494	AMEX	IVE	Thu, Apr 17, 2014	86.89	87.31	86.83	87.16
3493	AMEX	IVE	Wed, Apr 16, 2014	86.77	86.99	86.44	86.98
3492	AMEX	IVE	Tue, Apr 15, 2014	85.85	86.30	85.24	86.29
3491	AMEX	IVE	Mon, Apr 14, 2014	85.61	85.77	85.03	85.67
3490	AMEX	IVE	Fri, Apr 11, 2014	85.23	85.73	84.94	84.99
3489	AMEX	IVE	Thu, Apr 10, 2014	87.00	87.19	85.58	85.65
3488	AMEX	IVE	Wed, Apr 9, 2014	86.74	87.10	86.38	87.10
3487	AMEX	IVE	Tue, Apr 8, 2014	86.10	86.60	85.88	86.48
3486	AMEX	IVE	Mon, Apr 7, 2014	86.81	86.91	86.08	86.14
3485	AMEX	IVE	Fri, Apr 4, 2014	88.02	88.13	86.87	86.97
3484	AMEX	IVE	Thu, Apr 3, 2014	87.56	87.68	87.38	87.59
3483	AMEX	IVE	Wed, Apr 2, 2014	87.29	87.59	87.04	87.49
3482	AMEX	IVE	Tue, Apr 1, 2014	87.09	87.27	86.89	87.24
3481	AMEX	IVE	Mon, Mar 31, 2014	86.70	86.97	86.59	86.90
3480	AMEX	IVE	Fri, Mar 28, 2014	85.99	86.48	85.95	86.21
3479	AMEX	IVE	Thu, Mar 27, 2014	85.63	85.99	85.47	85.72
3478	AMEX	IVE	Wed, Mar 26, 2014	86.53	86.65	85.75	85.77
3477	AMEX	IVE	Tue, Mar 25, 2014	86.09	86.28	85.78	86.18
3476	AMEX	IVE	Mon, Mar 24, 2014	86.56	86.73	85.88	86.15
3475	AMEX	IVE	Fri, Mar 21, 2014	86.83	87.09	86.23	86.23
3474	AMEX	IVE	Thu, Mar 20, 2014	85.52	86.42	85.48	86.39
3473	AMEX	IVE	Wed, Mar 19, 2014	86.10	86.23	85.17	85.69
3472	AMEX	IVE	Tue, Mar 18, 2014	85.73	86.16	85.59	86.09
3471	AMEX	IVE	Mon, Mar 17, 2014	85.18	85.68	85.14	85.53
3470	AMEX	IVE	Fri, Mar 14, 2014	84.90	85.33	84.71	84.83
3469	AMEX	IVE	Thu, Mar 13, 2014	86.03	86.10	84.83	84.98
3468	AMEX	IVE	Wed, Mar 12, 2014	85.37	85.83	85.27	85.80
3467	AMEX	IVE	Tue, Mar 11, 2014	86.38	86.40	85.56	85.71
3466	AMEX	IVE	Mon, Mar 10, 2014	86.16	86.29	85.76	86.27
3465	AMEX	IVE	Fri, Mar 7, 2014	86.37	86.47	85.92	86.26
3464	AMEX	IVE	Thu, Mar 6, 2014	86.00	86.24	85.94	86.09
3463	AMEX	IVE	Wed, Mar 5, 2014	85.71	85.93	85.57	85.76
3462	AMEX	IVE	Tue, Mar 4, 2014	85.30	85.87	85.30	85.75
3461	AMEX	IVE	Mon, Mar 3, 2014	84.41	84.82	84.13	84.54
3460	AMEX	IVE	Fri, Feb 28, 2014	84.83	85.52	84.68	85.14
3459	AMEX	IVE	Thu, Feb 27, 2014	84.52	84.89	84.28	84.89
3458	AMEX	IVE	Wed, Feb 26, 2014	84.69	84.79	84.31	84.58
3457	AMEX	IVE	Tue, Feb 25, 2014	84.57	84.83	84.29	84.48
3456	AMEX	IVE	Mon, Feb 24, 2014	84.30	85.17	84.30	84.60
3455	AMEX	IVE	Fri, Feb 21, 2014	84.47	84.51	84.07	84.07
3454	AMEX	IVE	Thu, Feb 20, 2014	83.83	84.44	83.68	84.30
3453	AMEX	IVE	Wed, Feb 19, 2014	84.08	84.69	83.73	83.81
3452	AMEX	IVE	Tue, Feb 18, 2014	84.33	84.43	84.11	84.29
3451	AMEX	IVE	Fri, Feb 14, 2014	83.60	84.42	83.53	84.28
3450	AMEX	IVE	Thu, Feb 13, 2014	82.80	83.73	82.69	83.70
3449	AMEX	IVE	Wed, Feb 12, 2014	83.49	83.72	83.17	83.31
3448	AMEX	IVE	Tue, Feb 11, 2014	82.50	83.53	82.40	83.32
3447	AMEX	IVE	Mon, Feb 10, 2014	82.37	82.40	82.08	82.35
3446	AMEX	IVE	Fri, Feb 7, 2014	81.93	82.46	81.62	82.41
3445	AMEX	IVE	Thu, Feb 6, 2014	80.77	81.58	80.77	81.55
3444	AMEX	IVE	Wed, Feb 5, 2014	80.42	80.71	80.03	80.55
3443	AMEX	IVE	Tue, Feb 4, 2014	80.58	80.83	80.26	80.65
3442	AMEX	IVE	Mon, Feb 3, 2014	81.90	82.07	80.14	80.26
3441	AMEX	IVE	Fri, Jan 31, 2014	81.72	82.57	81.54	82.04
3440	AMEX	IVE	Thu, Jan 30, 2014	82.56	82.90	82.21	82.68
3439	AMEX	IVE	Wed, Jan 29, 2014	82.15	82.61	81.88	82.06
3438	AMEX	IVE	Tue, Jan 28, 2014	82.47	82.86	82.33	82.78
3437	AMEX	IVE	Mon, Jan 27, 2014	82.43	82.66	81.80	82.12
3436	AMEX	IVE	Fri, Jan 24, 2014	83.51	83.51	82.36	82.36
3435	AMEX	IVE	Thu, Jan 23, 2014	84.39	84.39	83.65	84.03
3434	AMEX	IVE	Wed, Jan 22, 2014	84.93	84.97	84.67	84.81
3433	AMEX	IVE	Tue, Jan 21, 2014	85.21	85.21	84.40	84.90
3432	AMEX	IVE	Fri, Jan 17, 2014	85.02	85.14	84.68	84.79
3431	AMEX	IVE	Thu, Jan 16, 2014	85.21	85.23	84.92	85.20
3430	AMEX	IVE	Wed, Jan 15, 2014	85.06	85.47	85.06	85.37
3429	AMEX	IVE	Tue, Jan 14, 2014	84.38	84.93	84.31	84.91
3428	AMEX	IVE	Mon, Jan 13, 2014	85.05	85.22	84.08	84.21
3427	AMEX	IVE	Fri, Jan 10, 2014	85.15	85.25	84.76	85.16
3426	AMEX	IVE	Thu, Jan 9, 2014	85.23	85.23	84.66	85.07
3425	AMEX	IVE	Wed, Jan 8, 2014	85.09	85.09	84.70	84.95
3424	AMEX	IVE	Tue, Jan 7, 2014	85.10	85.24	84.95	85.08
3423	AMEX	IVE	Mon, Jan 6, 2014	85.05	85.19	84.60	84.68
3422	AMEX	IVE	Fri, Jan 3, 2014	84.91	85.11	84.70	84.81
3421	AMEX	IVE	Thu, Jan 2, 2014	85.16	85.26	84.58	84.72
3420	AMEX	IVE	Tue, Dec 31, 2013	85.31	85.54	85.19	85.46
3419	AMEX	IVE	Mon, Dec 30, 2013	85.26	85.30	85.08	85.17
3418	AMEX	IVE	Fri, Dec 27, 2013	85.25	85.28	85.06	85.19
3417	AMEX	IVE	Thu, Dec 26, 2013	84.83	85.12	84.75	85.07
3416	AMEX	IVE	Tue, Dec 24, 2013	84.40	84.67	84.40	84.65
3415	AMEX	IVE	Mon, Dec 23, 2013	84.38	84.48	84.26	84.34
3414	AMEX	IVE	Fri, Dec 20, 2013	84.16	84.68	84.11	84.44
3413	AMEX	IVE	Thu, Dec 19, 2013	83.91	84.12	83.66	84.06
3412	AMEX	IVE	Wed, Dec 18, 2013	82.86	84.16	82.17	84.16
3411	AMEX	IVE	Tue, Dec 17, 2013	83.15	83.15	82.60	82.73
3410	AMEX	IVE	Mon, Dec 16, 2013	82.97	83.28	82.89	83.07
3409	AMEX	IVE	Fri, Dec 13, 2013	82.66	82.72	82.33	82.54
3408	AMEX	IVE	Thu, Dec 12, 2013	82.67	82.84	82.32	82.56
3407	AMEX	IVE	Wed, Dec 11, 2013	83.79	83.79	82.64	82.74
3406	AMEX	IVE	Tue, Dec 10, 2013	83.89	84.10	83.79	83.79
3405	AMEX	IVE	Mon, Dec 9, 2013	84.13	84.25	83.99	84.12
3404	AMEX	IVE	Fri, Dec 6, 2013	83.61	83.90	83.50	83.84
3403	AMEX	IVE	Thu, Dec 5, 2013	83.24	83.30	82.79	82.82
3402	AMEX	IVE	Wed, Dec 4, 2013	83.20	83.82	82.81	83.45
3401	AMEX	IVE	Tue, Dec 3, 2013	83.58	83.77	83.18	83.51
3400	AMEX	IVE	Mon, Dec 2, 2013	84.08	84.29	83.70	83.82
3399	AMEX	IVE	Fri, Nov 29, 2013	84.33	84.48	83.97	84.05
3398	AMEX	IVE	Wed, Nov 27, 2013	84.12	84.30	83.98	84.18
3397	AMEX	IVE	Tue, Nov 26, 2013	84.26	84.32	84.05	84.06
3396	AMEX	IVE	Mon, Nov 25, 2013	84.54	84.54	84.09	84.23
3395	AMEX	IVE	Fri, Nov 22, 2013	84.01	84.38	83.82	84.37
3394	AMEX	IVE	Thu, Nov 21, 2013	83.54	84.04	83.46	83.96
3393	AMEX	IVE	Wed, Nov 20, 2013	83.74	83.93	83.06	83.26
3392	AMEX	IVE	Tue, Nov 19, 2013	83.53	83.89	83.39	83.52
3391	AMEX	IVE	Mon, Nov 18, 2013	84.04	84.07	83.47	83.67
3390	AMEX	IVE	Fri, Nov 15, 2013	83.59	83.85	83.51	83.83
3389	AMEX	IVE	Thu, Nov 14, 2013	83.12	83.54	82.98	83.48
3388	AMEX	IVE	Wed, Nov 13, 2013	82.20	83.12	82.07	83.09
3387	AMEX	IVE	Tue, Nov 12, 2013	82.74	82.79	82.26	82.51
3386	AMEX	IVE	Mon, Nov 11, 2013	82.78	82.88	82.66	82.87
3385	AMEX	IVE	Fri, Nov 8, 2013	81.65	82.78	81.65	82.74
3384	AMEX	IVE	Thu, Nov 7, 2013	82.71	82.81	81.57	81.64
3383	AMEX	IVE	Wed, Nov 6, 2013	82.49	82.64	82.29	82.58
3382	AMEX	IVE	Tue, Nov 5, 2013	82.01	82.32	81.80	82.09
3381	AMEX	IVE	Mon, Nov 4, 2013	82.37	82.39	82.00	82.34
3380	AMEX	IVE	Fri, Nov 1, 2013	81.89	82.11	81.53	81.98
3379	AMEX	IVE	Thu, Oct 31, 2013	81.95	82.30	81.68	81.75
3378	AMEX	IVE	Wed, Oct 30, 2013	82.65	82.71	81.80	82.10
3377	AMEX	IVE	Tue, Oct 29, 2013	82.23	82.51	82.11	82.51
3376	AMEX	IVE	Mon, Oct 28, 2013	81.95	82.13	81.81	82.03
3375	AMEX	IVE	Fri, Oct 25, 2013	81.70	81.92	81.55	81.92
3374	AMEX	IVE	Thu, Oct 24, 2013	81.58	81.65	81.24	81.54
3373	AMEX	IVE	Wed, Oct 23, 2013	81.65	81.66	81.14	81.37
3372	AMEX	IVE	Tue, Oct 22, 2013	81.67	82.07	81.57	81.87
3371	AMEX	IVE	Mon, Oct 21, 2013	81.39	81.50	81.19	81.35
3370	AMEX	IVE	Fri, Oct 18, 2013	81.32	81.41	80.97	81.36
3369	AMEX	IVE	Thu, Oct 17, 2013	80.19	81.01	80.10	80.95
3368	AMEX	IVE	Wed, Oct 16, 2013	79.78	80.47	79.71	80.46
3367	AMEX	IVE	Tue, Oct 15, 2013	79.78	80.01	79.19	79.29
3366	AMEX	IVE	Mon, Oct 14, 2013	79.26	79.96	79.11	79.93
3365	AMEX	IVE	Fri, Oct 11, 2013	79.09	79.71	78.97	79.67
3364	AMEX	IVE	Thu, Oct 10, 2013	78.36	79.21	78.23	79.20
3363	AMEX	IVE	Wed, Oct 9, 2013	77.42	77.79	77.03	77.50
3362	AMEX	IVE	Tue, Oct 8, 2013	78.12	78.21	77.27	77.30
3361	AMEX	IVE	Mon, Oct 7, 2013	78.07	78.52	77.94	78.07
3360	AMEX	IVE	Fri, Oct 4, 2013	78.22	78.78	78.08	78.70
3359	AMEX	IVE	Thu, Oct 3, 2013	78.61	78.62	77.77	78.16
3358	AMEX	IVE	Wed, Oct 2, 2013	78.42	78.84	78.19	78.81
3357	AMEX	IVE	Tue, Oct 1, 2013	78.31	78.96	78.29	78.85
3356	AMEX	IVE	Mon, Sep 30, 2013	78.19	78.58	77.97	78.32
3355	AMEX	IVE	Fri, Sep 27, 2013	78.82	78.95	78.71	78.81
3354	AMEX	IVE	Thu, Sep 26, 2013	79.28	79.58	78.93	79.21
3353	AMEX	IVE	Wed, Sep 25, 2013	79.25	79.49	79.03	79.10
3352	AMEX	IVE	Tue, Sep 24, 2013	79.36	79.69	79.09	79.17
3351	AMEX	IVE	Mon, Sep 23, 2013	79.96	80.06	79.61	79.86
3350	AMEX	IVE	Fri, Sep 20, 2013	81.10	81.10	80.19	80.23
3349	AMEX	IVE	Thu, Sep 19, 2013	81.50	81.50	80.87	80.96
3348	AMEX	IVE	Wed, Sep 18, 2013	80.38	81.49	80.10	81.26
3347	AMEX	IVE	Tue, Sep 17, 2013	80.06	80.41	80.06	80.38
3346	AMEX	IVE	Mon, Sep 16, 2013	80.31	80.43	79.94	80.05
3345	AMEX	IVE	Fri, Sep 13, 2013	79.39	79.55	79.27	79.46
3344	AMEX	IVE	Thu, Sep 12, 2013	79.52	79.63	79.16	79.28
3343	AMEX	IVE	Wed, Sep 11, 2013	79.28	79.60	79.12	79.60
3342	AMEX	IVE	Tue, Sep 10, 2013	79.12	79.30	78.88	79.26
3341	AMEX	IVE	Mon, Sep 9, 2013	78.04	78.62	78.04	78.54
3340	AMEX	IVE	Fri, Sep 6, 2013	78.09	78.29	77.17	77.78
3339	AMEX	IVE	Thu, Sep 5, 2013	77.68	78.02	77.68	77.82
3338	AMEX	IVE	Wed, Sep 4, 2013	77.05	77.80	76.94	77.66
3337	AMEX	IVE	Tue, Sep 3, 2013	77.69	77.75	76.80	77.09
3336	AMEX	IVE	Fri, Aug 30, 2013	77.27	77.27	76.64	76.87
3335	AMEX	IVE	Thu, Aug 29, 2013	76.83	77.45	76.78	77.05
3334	AMEX	IVE	Wed, Aug 28, 2013	76.76	77.27	76.64	76.96
3333	AMEX	IVE	Tue, Aug 27, 2013	77.19	77.45	76.68	76.71
3332	AMEX	IVE	Mon, Aug 26, 2013	78.50	78.58	77.92	77.97
3331	AMEX	IVE	Fri, Aug 23, 2013	78.26	78.45	77.92	78.36
3330	AMEX	IVE	Thu, Aug 22, 2013	77.56	78.16	77.54	78.01
3329	AMEX	IVE	Wed, Aug 21, 2013	77.78	78.01	77.20	77.36
3328	AMEX	IVE	Tue, Aug 20, 2013	77.67	78.20	77.49	77.96
3327	AMEX	IVE	Mon, Aug 19, 2013	78.18	78.25	77.53	77.53
3326	AMEX	IVE	Fri, Aug 16, 2013	78.44	78.63	78.05	78.25
3325	AMEX	IVE	Thu, Aug 15, 2013	78.91	79.00	78.38	78.51
3324	AMEX	IVE	Wed, Aug 14, 2013	79.96	80.06	79.56	79.57
3323	AMEX	IVE	Tue, Aug 13, 2013	79.98	80.18	79.54	79.97
3322	AMEX	IVE	Mon, Aug 12, 2013	79.51	79.91	79.51	79.79
3321	AMEX	IVE	Fri, Aug 9, 2013	80.11	80.34	79.68	79.97
3320	AMEX	IVE	Thu, Aug 8, 2013	80.28	80.38	79.79	80.16
3319	AMEX	IVE	Wed, Aug 7, 2013	79.80	80.00	79.60	79.91
3318	AMEX	IVE	Tue, Aug 6, 2013	80.50	80.58	79.98	80.15
3317	AMEX	IVE	Mon, Aug 5, 2013	80.73	80.82	80.51	80.64
3316	AMEX	IVE	Fri, Aug 2, 2013	80.70	80.84	80.44	80.77
3315	AMEX	IVE	Thu, Aug 1, 2013	80.44	80.81	80.38	80.74
3314	AMEX	IVE	Wed, Jul 31, 2013	79.82	80.37	79.71	79.74
3313	AMEX	IVE	Tue, Jul 30, 2013	79.99	80.13	79.47	79.67
3312	AMEX	IVE	Mon, Jul 29, 2013	79.88	79.94	79.56	79.74
3311	AMEX	IVE	Fri, Jul 26, 2013	79.72	80.06	79.31	80.02
3310	AMEX	IVE	Thu, Jul 25, 2013	79.77	80.10	79.54	80.07
3309	AMEX	IVE	Wed, Jul 24, 2013	80.59	80.59	79.70	79.90
3308	AMEX	IVE	Tue, Jul 23, 2013	80.61	80.61	80.29	80.42
3307	AMEX	IVE	Mon, Jul 22, 2013	80.33	80.51	80.19	80.40
3306	AMEX	IVE	Fri, Jul 19, 2013	79.91	80.23	79.75	80.23
3305	AMEX	IVE	Thu, Jul 18, 2013	79.50	80.08	79.47	79.95
3304	AMEX	IVE	Wed, Jul 17, 2013	79.40	79.54	79.16	79.24
3303	AMEX	IVE	Tue, Jul 16, 2013	79.46	79.48	78.85	79.06
3302	AMEX	IVE	Mon, Jul 15, 2013	79.26	79.51	79.14	79.38
3301	AMEX	IVE	Fri, Jul 12, 2013	78.90	79.17	78.82	79.10
3300	AMEX	IVE	Thu, Jul 11, 2013	78.96	79.07	78.57	78.97
3299	AMEX	IVE	Wed, Jul 10, 2013	78.02	78.32	77.79	78.00
3298	AMEX	IVE	Tue, Jul 9, 2013	78.03	78.20	77.71	78.10
3297	AMEX	IVE	Mon, Jul 8, 2013	77.42	77.68	77.29	77.49
3296	AMEX	IVE	Fri, Jul 5, 2013	76.63	76.97	76.09	76.94
3295	AMEX	IVE	Wed, Jul 3, 2013	75.84	76.26	75.64	76.06
3294	AMEX	IVE	Tue, Jul 2, 2013	76.22	76.70	75.83	76.08
3293	AMEX	IVE	Mon, Jul 1, 2013	76.33	76.81	76.13	76.27
3292	AMEX	IVE	Fri, Jun 28, 2013	76.14	76.36	75.67	75.77
3291	AMEX	IVE	Thu, Jun 27, 2013	76.24	76.58	76.15	76.30
3290	AMEX	IVE	Wed, Jun 26, 2013	75.68	75.90	75.25	75.73
3289	AMEX	IVE	Tue, Jun 25, 2013	75.33	75.70	74.85	75.41
3288	AMEX	IVE	Mon, Jun 24, 2013	74.81	75.26	73.98	74.67
3287	AMEX	IVE	Fri, Jun 21, 2013	75.94	75.96	74.84	75.56
3286	AMEX	IVE	Thu, Jun 20, 2013	76.46	76.51	75.10	75.25
3285	AMEX	IVE	Wed, Jun 19, 2013	78.17	78.35	77.16	77.18
3284	AMEX	IVE	Tue, Jun 18, 2013	77.77	78.39	77.73	78.26
3283	AMEX	IVE	Mon, Jun 17, 2013	77.56	78.03	77.25	77.73
3282	AMEX	IVE	Fri, Jun 14, 2013	77.61	77.83	76.94	77.05
3281	AMEX	IVE	Thu, Jun 13, 2013	76.40	77.77	76.26	77.65
3280	AMEX	IVE	Wed, Jun 12, 2013	77.55	77.64	76.33	76.44
3279	AMEX	IVE	Tue, Jun 11, 2013	77.05	77.64	76.85	76.99
3278	AMEX	IVE	Mon, Jun 10, 2013	77.99	78.05	77.56	77.82
3277	AMEX	IVE	Fri, Jun 7, 2013	77.27	77.84	76.98	77.77
3276	AMEX	IVE	Thu, Jun 6, 2013	76.02	76.76	75.61	76.73
3275	AMEX	IVE	Wed, Jun 5, 2013	76.91	76.96	75.95	76.06
3274	AMEX	IVE	Tue, Jun 4, 2013	77.50	77.78	76.67	77.10
3273	AMEX	IVE	Mon, Jun 3, 2013	77.23	77.50	76.66	77.49
3272	AMEX	IVE	Fri, May 31, 2013	78.02	78.41	76.96	76.96
3271	AMEX	IVE	Thu, May 30, 2013	77.98	78.55	77.88	78.21
3270	AMEX	IVE	Wed, May 29, 2013	77.88	78.18	77.45	77.93
3269	AMEX	IVE	Tue, May 28, 2013	78.57	78.91	78.04	78.27
3268	AMEX	IVE	Fri, May 24, 2013	77.46	77.78	77.18	77.75
3267	AMEX	IVE	Thu, May 23, 2013	77.18	78.02	77.10	77.86
3266	AMEX	IVE	Wed, May 22, 2013	78.75	79.50	77.73	78.04
3265	AMEX	IVE	Tue, May 21, 2013	78.65	78.96	78.43	78.71
3264	AMEX	IVE	Mon, May 20, 2013	78.40	78.85	78.36	78.59
3263	AMEX	IVE	Fri, May 17, 2013	77.88	78.52	77.84	78.50
3262	AMEX	IVE	Thu, May 16, 2013	77.78	78.10	77.50	77.59
3261	AMEX	IVE	Wed, May 15, 2013	77.39	78.15	77.31	77.96
3260	AMEX	IVE	Tue, May 14, 2013	76.73	77.54	76.70	77.53
3259	AMEX	IVE	Mon, May 13, 2013	76.54	76.67	76.24	76.60
3258	AMEX	IVE	Fri, May 10, 2013	76.41	76.63	76.15	76.63
3257	AMEX	IVE	Thu, May 9, 2013	76.66	76.77	76.19	76.37
3256	AMEX	IVE	Wed, May 8, 2013	76.28	76.75	76.25	76.72
3255	AMEX	IVE	Tue, May 7, 2013	76.04	76.38	75.92	76.36
3254	AMEX	IVE	Mon, May 6, 2013	75.80	76.05	75.78	75.91
3253	AMEX	IVE	Fri, May 3, 2013	75.66	76.04	75.60	75.74
3252	AMEX	IVE	Thu, May 2, 2013	74.62	75.03	74.52	74.98
3251	AMEX	IVE	Wed, May 1, 2013	74.98	75.03	74.34	74.42
3250	AMEX	IVE	Tue, Apr 30, 2013	74.97	75.15	74.62	75.11
3249	AMEX	IVE	Mon, Apr 29, 2013	74.75	75.14	74.56	74.97
3248	AMEX	IVE	Fri, Apr 26, 2013	74.61	74.69	74.26	74.50
3247	AMEX	IVE	Thu, Apr 25, 2013	74.63	75.04	74.44	74.63
3246	AMEX	IVE	Wed, Apr 24, 2013	74.17	74.48	74.07	74.36
3245	AMEX	IVE	Tue, Apr 23, 2013	73.65	74.13	73.32	74.11
3244	AMEX	IVE	Mon, Apr 22, 2013	73.31	73.49	72.70	73.33
3243	AMEX	IVE	Fri, Apr 19, 2013	72.84	73.16	72.55	73.11
3242	AMEX	IVE	Thu, Apr 18, 2013	73.13	73.13	72.37	72.64
3241	AMEX	IVE	Wed, Apr 17, 2013	73.56	73.56	72.54	72.95
3240	AMEX	IVE	Tue, Apr 16, 2013	73.60	74.05	73.33	74.02
3239	AMEX	IVE	Mon, Apr 15, 2013	74.42	74.42	73.04	73.08
3238	AMEX	IVE	Fri, Apr 12, 2013	74.78	74.95	74.43	74.82
3237	AMEX	IVE	Thu, Apr 11, 2013	74.91	75.32	74.77	75.11
3236	AMEX	IVE	Wed, Apr 10, 2013	74.33	74.95	74.21	74.83
3235	AMEX	IVE	Tue, Apr 9, 2013	73.94	74.36	73.69	74.09
3234	AMEX	IVE	Mon, Apr 8, 2013	73.35	73.77	73.06	73.74
3233	AMEX	IVE	Fri, Apr 5, 2013	72.60	73.39	72.52	73.33
3232	AMEX	IVE	Thu, Apr 4, 2013	73.16	73.54	73.08	73.47
3231	AMEX	IVE	Wed, Apr 3, 2013	73.94	73.95	72.87	73.05
3230	AMEX	IVE	Tue, Apr 2, 2013	73.91	74.11	73.69	73.87
3229	AMEX	IVE	Mon, Apr 1, 2013	73.80	73.99	73.44	73.62
3228	AMEX	IVE	Thu, Mar 28, 2013	73.57	73.92	73.50	73.80
3227	AMEX	IVE	Wed, Mar 27, 2013	73.23	73.64	73.10	73.59
3226	AMEX	IVE	Tue, Mar 26, 2013	73.43	73.65	73.29	73.64
3225	AMEX	IVE	Mon, Mar 25, 2013	73.60	73.72	72.81	73.11
3224	AMEX	IVE	Fri, Mar 22, 2013	73.44	73.76	73.43	73.74
3223	AMEX	IVE	Thu, Mar 21, 2013	73.48	73.73	73.15	73.27
3222	AMEX	IVE	Wed, Mar 20, 2013	73.76	73.98	73.67	73.85
3221	AMEX	IVE	Tue, Mar 19, 2013	73.70	73.83	72.93	73.41
3220	AMEX	IVE	Mon, Mar 18, 2013	73.32	73.93	73.26	73.60
3219	AMEX	IVE	Fri, Mar 15, 2013	74.00	74.16	73.80	74.05
3218	AMEX	IVE	Thu, Mar 14, 2013	73.87	74.20	73.86	74.16
3217	AMEX	IVE	Wed, Mar 13, 2013	73.58	73.75	73.39	73.69
3216	AMEX	IVE	Tue, Mar 12, 2013	73.57	73.76	73.33	73.54
3215	AMEX	IVE	Mon, Mar 11, 2013	73.38	73.71	73.22	73.67
3214	AMEX	IVE	Fri, Mar 8, 2013	73.34	73.48	73.01	73.39
3213	AMEX	IVE	Thu, Mar 7, 2013	72.95	73.08	72.89	72.99
3212	AMEX	IVE	Wed, Mar 6, 2013	72.92	73.01	72.65	72.84
3211	AMEX	IVE	Tue, Mar 5, 2013	72.43	72.86	72.38	72.64
3210	AMEX	IVE	Mon, Mar 4, 2013	71.55	72.03	71.40	72.03
3209	AMEX	IVE	Fri, Mar 1, 2013	71.25	71.83	70.90	71.71
3208	AMEX	IVE	Thu, Feb 28, 2013	71.62	72.09	71.45	71.48
3207	AMEX	IVE	Wed, Feb 27, 2013	70.62	71.79	70.57	71.66
3206	AMEX	IVE	Tue, Feb 26, 2013	70.59	70.76	70.09	70.67
3205	AMEX	IVE	Mon, Feb 25, 2013	72.06	72.15	70.24	70.25
3204	AMEX	IVE	Fri, Feb 22, 2013	71.37	71.71	71.24	71.71
3203	AMEX	IVE	Thu, Feb 21, 2013	71.24	71.26	70.79	71.02
3202	AMEX	IVE	Wed, Feb 20, 2013	72.25	72.27	71.37	71.39
3201	AMEX	IVE	Tue, Feb 19, 2013	71.80	72.31	71.80	72.27
3200	AMEX	IVE	Fri, Feb 15, 2013	72.03	72.03	71.45	71.72
3199	AMEX	IVE	Thu, Feb 14, 2013	71.62	72.01	71.50	71.93
3198	AMEX	IVE	Wed, Feb 13, 2013	71.95	72.05	71.69	71.87
3197	AMEX	IVE	Tue, Feb 12, 2013	71.60	71.90	71.49	71.82
3196	AMEX	IVE	Mon, Feb 11, 2013	71.51	71.57	71.35	71.50
3195	AMEX	IVE	Fri, Feb 8, 2013	71.31	71.54	71.30	71.49
3194	AMEX	IVE	Thu, Feb 7, 2013	71.39	71.45	70.76	71.20
3193	AMEX	IVE	Wed, Feb 6, 2013	71.01	71.37	70.91	71.36
3192	AMEX	IVE	Tue, Feb 5, 2013	71.09	71.50	71.06	71.28
3191	AMEX	IVE	Mon, Feb 4, 2013	70.95	71.03	70.60	70.68
3190	AMEX	IVE	Fri, Feb 1, 2013	71.12	71.45	70.98	71.37
3189	AMEX	IVE	Thu, Jan 31, 2013	70.65	70.83	70.53	70.68
3188	AMEX	IVE	Wed, Jan 30, 2013	71.05	71.15	70.71	70.78
3187	AMEX	IVE	Tue, Jan 29, 2013	70.58	71.12	70.56	71.06
3186	AMEX	IVE	Mon, Jan 28, 2013	70.84	70.84	70.39	70.69
3185	AMEX	IVE	Fri, Jan 25, 2013	70.62	70.72	70.34	70.72
3184	AMEX	IVE	Thu, Jan 24, 2013	70.15	70.63	70.12	70.36
3183	AMEX	IVE	Wed, Jan 23, 2013	69.98	70.10	69.79	70.04
3182	AMEX	IVE	Tue, Jan 22, 2013	69.52	70.04	69.43	70.03
3181	AMEX	IVE	Fri, Jan 18, 2013	69.30	69.58	69.13	69.54
3180	AMEX	IVE	Thu, Jan 17, 2013	69.02	69.42	68.97	69.19
3179	AMEX	IVE	Wed, Jan 16, 2013	68.70	68.90	68.62	68.82
3178	AMEX	IVE	Tue, Jan 15, 2013	68.36	68.94	68.34	68.84
3177	AMEX	IVE	Mon, Jan 14, 2013	68.62	68.71	68.37	68.67
3176	AMEX	IVE	Fri, Jan 11, 2013	68.62	68.65	68.37	68.59
3175	AMEX	IVE	Thu, Jan 10, 2013	68.42	68.65	68.15	68.62
3174	AMEX	IVE	Wed, Jan 9, 2013	68.04	68.24	67.89	68.05
3173	AMEX	IVE	Tue, Jan 8, 2013	68.02	68.05	67.63	67.86
3172	AMEX	IVE	Mon, Jan 7, 2013	68.14	68.20	67.88	68.15
3171	AMEX	IVE	Fri, Jan 4, 2013	68.04	68.48	67.95	68.39
3170	AMEX	IVE	Thu, Jan 3, 2013	67.96	68.20	67.73	67.91
3169	AMEX	IVE	Wed, Jan 2, 2013	67.70	68.00	67.43	67.99
3168	AMEX	IVE	Mon, Dec 31, 2012	65.16	66.41	65.08	66.39
3167	AMEX	IVE	Fri, Dec 28, 2012	65.67	65.95	65.27	65.29
3166	AMEX	IVE	Thu, Dec 27, 2012	66.23	66.31	65.32	66.04
3165	AMEX	IVE	Wed, Dec 26, 2012	66.55	66.60	66.04	66.16
3164	AMEX	IVE	Mon, Dec 24, 2012	66.43	66.48	66.29	66.43
3163	AMEX	IVE	Fri, Dec 21, 2012	66.40	66.80	66.22	66.62
3162	AMEX	IVE	Thu, Dec 20, 2012	66.86	67.36	66.75	67.36
3161	AMEX	IVE	Wed, Dec 19, 2012	67.44	67.44	66.79	66.79
3160	AMEX	IVE	Tue, Dec 18, 2012	67.18	67.86	67.02	67.81
3159	AMEX	IVE	Mon, Dec 17, 2012	66.25	67.03	66.25	67.03
3158	AMEX	IVE	Fri, Dec 14, 2012	66.18	66.31	66.03	66.14
3157	AMEX	IVE	Thu, Dec 13, 2012	66.59	66.77	66.08	66.24
3156	AMEX	IVE	Wed, Dec 12, 2012	66.70	67.09	66.52	66.60
3155	AMEX	IVE	Tue, Dec 11, 2012	66.34	66.71	66.24	66.42
3154	AMEX	IVE	Mon, Dec 10, 2012	65.97	66.20	65.91	66.10
3153	AMEX	IVE	Fri, Dec 7, 2012	65.97	66.05	65.63	66.04
3152	AMEX	IVE	Thu, Dec 6, 2012	65.61	65.72	65.35	65.70
3151	AMEX	IVE	Wed, Dec 5, 2012	65.15	65.79	64.91	65.51
3150	AMEX	IVE	Tue, Dec 4, 2012	65.14	65.34	64.85	65.02
3149	AMEX	IVE	Mon, Dec 3, 2012	65.72	65.76	65.07	65.12
3148	AMEX	IVE	Fri, Nov 30, 2012	65.43	65.56	65.19	65.41
3147	AMEX	IVE	Thu, Nov 29, 2012	65.37	65.59	65.03	65.39
3146	AMEX	IVE	Wed, Nov 28, 2012	64.31	65.13	63.90	65.09
3145	AMEX	IVE	Tue, Nov 27, 2012	64.89	65.10	64.51	64.59
3144	AMEX	IVE	Mon, Nov 26, 2012	64.78	64.96	64.55	64.95
3143	AMEX	IVE	Fri, Nov 23, 2012	64.54	65.11	64.52	65.09
3142	AMEX	IVE	Wed, Nov 21, 2012	64.22	64.29	64.05	64.27
3141	AMEX	IVE	Tue, Nov 20, 2012	63.91	64.24	63.61	64.14
3140	AMEX	IVE	Mon, Nov 19, 2012	63.61	64.03	63.55	64.03
3139	AMEX	IVE	Fri, Nov 16, 2012	62.67	62.93	62.11	62.84
3138	AMEX	IVE	Thu, Nov 15, 2012	62.62	62.94	62.33	62.54
3137	AMEX	IVE	Wed, Nov 14, 2012	63.81	63.89	62.48	62.64
3136	AMEX	IVE	Tue, Nov 13, 2012	63.47	64.26	63.37	63.57
3135	AMEX	IVE	Mon, Nov 12, 2012	63.99	64.07	63.70	63.85
3134	AMEX	IVE	Fri, Nov 9, 2012	63.59	64.45	63.53	63.85
3133	AMEX	IVE	Thu, Nov 8, 2012	64.59	64.96	63.87	63.87
3132	AMEX	IVE	Wed, Nov 7, 2012	65.57	65.59	64.26	64.54
3131	AMEX	IVE	Tue, Nov 6, 2012	65.83	66.45	65.79	66.26
3130	AMEX	IVE	Mon, Nov 5, 2012	65.42	65.74	65.14	65.60
3129	AMEX	IVE	Fri, Nov 2, 2012	66.44	66.48	65.48	65.54
3128	AMEX	IVE	Thu, Nov 1, 2012	65.52	66.09	65.45	66.09
3127	AMEX	IVE	Wed, Oct 31, 2012	65.63	65.70	65.06	65.34
3126	AMEX	IVE	Fri, Oct 26, 2012	65.31	65.54	64.89	65.24
3125	AMEX	IVE	Thu, Oct 25, 2012	65.65	65.79	64.94	65.41
3124	AMEX	IVE	Wed, Oct 24, 2012	65.55	65.62	65.07	65.15
3123	AMEX	IVE	Tue, Oct 23, 2012	65.50	65.57	65.00	65.32
3122	AMEX	IVE	Mon, Oct 22, 2012	66.30	66.49	65.78	66.31
3121	AMEX	IVE	Fri, Oct 19, 2012	67.28	67.28	66.18	66.39
3120	AMEX	IVE	Thu, Oct 18, 2012	67.28	67.72	67.25	67.46
3119	AMEX	IVE	Wed, Oct 17, 2012	66.94	67.41	66.88	67.37
3118	AMEX	IVE	Tue, Oct 16, 2012	66.47	66.84	66.46	66.76
3117	AMEX	IVE	Mon, Oct 15, 2012	65.72	66.22	65.54	66.14
3116	AMEX	IVE	Fri, Oct 12, 2012	65.91	66.08	65.45	65.60
3115	AMEX	IVE	Thu, Oct 11, 2012	66.37	66.49	66.01	66.02
3114	AMEX	IVE	Wed, Oct 10, 2012	66.28	66.35	65.76	65.88
3113	AMEX	IVE	Tue, Oct 9, 2012	66.88	66.98	66.26	66.31
3112	AMEX	IVE	Mon, Oct 8, 2012	66.77	66.98	66.71	66.89
3111	AMEX	IVE	Fri, Oct 5, 2012	67.38	67.49	66.82	67.02
3110	AMEX	IVE	Thu, Oct 4, 2012	66.63	66.99	66.54	66.99
3109	AMEX	IVE	Wed, Oct 3, 2012	66.25	66.52	65.89	66.31
3108	AMEX	IVE	Tue, Oct 2, 2012	66.27	66.34	65.80	66.08
3107	AMEX	IVE	Mon, Oct 1, 2012	66.06	66.56	65.83	65.95
3106	AMEX	IVE	Fri, Sep 28, 2012	65.80	66.04	65.58	65.79
3105	AMEX	IVE	Thu, Sep 27, 2012	65.79	66.19	65.59	66.02
3104	AMEX	IVE	Wed, Sep 26, 2012	65.76	65.78	65.27	65.45
3103	AMEX	IVE	Tue, Sep 25, 2012	66.81	66.85	65.82	65.84
3102	AMEX	IVE	Mon, Sep 24, 2012	66.69	67.13	66.69	66.94
3101	AMEX	IVE	Fri, Sep 21, 2012	67.36	67.36	66.93	66.93
3100	AMEX	IVE	Thu, Sep 20, 2012	66.69	67.05	66.43	67.00
3099	AMEX	IVE	Wed, Sep 19, 2012	67.00	67.21	66.83	67.00
3098	AMEX	IVE	Tue, Sep 18, 2012	66.86	66.97	66.72	66.88
3097	AMEX	IVE	Mon, Sep 17, 2012	67.28	67.36	66.88	67.03
3096	AMEX	IVE	Fri, Sep 14, 2012	67.39	68.00	67.29	67.49
3095	AMEX	IVE	Thu, Sep 13, 2012	66.08	67.40	65.90	67.25
3094	AMEX	IVE	Wed, Sep 12, 2012	66.08	66.25	65.96	66.10
3093	AMEX	IVE	Tue, Sep 11, 2012	65.65	66.01	65.58	65.87
3092	AMEX	IVE	Mon, Sep 10, 2012	65.82	66.00	65.55	65.55
3091	AMEX	IVE	Fri, Sep 7, 2012	65.70	65.94	65.69	65.91
3090	AMEX	IVE	Thu, Sep 6, 2012	64.50	65.60	64.50	65.56
3089	AMEX	IVE	Wed, Sep 5, 2012	64.13	64.31	63.98	64.12
3088	AMEX	IVE	Tue, Sep 4, 2012	64.15	64.30	63.78	64.06
3087	AMEX	IVE	Fri, Aug 31, 2012	64.28	64.50	63.91	64.21
3086	AMEX	IVE	Thu, Aug 30, 2012	64.06	64.06	63.70	63.88
3085	AMEX	IVE	Wed, Aug 29, 2012	64.26	64.50	64.12	64.34
3084	AMEX	IVE	Tue, Aug 28, 2012	64.10	64.48	64.05	64.20
3083	AMEX	IVE	Mon, Aug 27, 2012	64.50	64.53	64.22	64.28
3082	AMEX	IVE	Fri, Aug 24, 2012	63.84	64.48	63.73	64.34
3081	AMEX	IVE	Thu, Aug 23, 2012	64.40	64.41	63.93	64.02
3080	AMEX	IVE	Wed, Aug 22, 2012	64.47	64.67	64.25	64.56
3079	AMEX	IVE	Tue, Aug 21, 2012	64.92	65.25	64.53	64.67
3078	AMEX	IVE	Mon, Aug 20, 2012	64.64	64.78	64.49	64.76
3077	AMEX	IVE	Fri, Aug 17, 2012	64.79	64.79	64.61	64.73
3076	AMEX	IVE	Thu, Aug 16, 2012	64.32	64.79	64.18	64.68
3075	AMEX	IVE	Wed, Aug 15, 2012	64.09	64.33	64.03	64.18
3074	AMEX	IVE	Tue, Aug 14, 2012	64.49	64.51	63.96	64.16
3073	AMEX	IVE	Mon, Aug 13, 2012	64.20	64.29	63.90	64.19
3072	AMEX	IVE	Fri, Aug 10, 2012	63.98	64.33	63.81	64.29
3071	AMEX	IVE	Thu, Aug 9, 2012	63.99	64.35	63.99	64.23
3070	AMEX	IVE	Wed, Aug 8, 2012	63.80	64.17	63.74	64.12
3069	AMEX	IVE	Tue, Aug 7, 2012	63.87	64.28	63.84	63.92
3068	AMEX	IVE	Mon, Aug 6, 2012	63.64	63.87	63.57	63.58
3067	AMEX	IVE	Fri, Aug 3, 2012	63.13	63.55	63.01	63.46
3066	AMEX	IVE	Thu, Aug 2, 2012	62.17	62.55	61.62	62.16
3065	AMEX	IVE	Wed, Aug 1, 2012	63.16	63.16	62.61	62.63
3064	AMEX	IVE	Tue, Jul 31, 2012	62.93	63.18	62.80	62.80
3063	AMEX	IVE	Mon, Jul 30, 2012	63.03	63.34	62.85	63.03
3062	AMEX	IVE	Fri, Jul 27, 2012	62.32	63.32	62.21	63.11
3061	AMEX	IVE	Thu, Jul 26, 2012	61.84	62.10	61.59	61.94
3060	AMEX	IVE	Wed, Jul 25, 2012	61.08	61.18	60.66	60.91
3059	AMEX	IVE	Tue, Jul 24, 2012	61.37	61.37	60.32	60.77
3058	AMEX	IVE	Mon, Jul 23, 2012	60.93	61.44	60.77	61.33
3057	AMEX	IVE	Fri, Jul 20, 2012	62.07	62.17	61.82	61.85
3056	AMEX	IVE	Thu, Jul 19, 2012	62.62	62.72	62.28	62.43
3055	AMEX	IVE	Wed, Jul 18, 2012	62.03	62.70	61.96	62.55
3054	AMEX	IVE	Tue, Jul 17, 2012	61.95	62.26	61.30	62.18
3053	AMEX	IVE	Mon, Jul 16, 2012	61.69	61.80	61.38	61.68
3052	AMEX	IVE	Fri, Jul 13, 2012	60.88	61.88	60.82	61.79
3051	AMEX	IVE	Thu, Jul 12, 2012	60.69	60.94	60.35	60.69
3050	AMEX	IVE	Wed, Jul 11, 2012	61.02	61.28	60.79	61.12
3049	AMEX	IVE	Tue, Jul 10, 2012	61.77	61.90	60.71	60.97
3048	AMEX	IVE	Mon, Jul 9, 2012	61.62	61.67	61.21	61.48
3047	AMEX	IVE	Fri, Jul 6, 2012	61.54	61.76	61.39	61.67
3046	AMEX	IVE	Thu, Jul 5, 2012	62.52	62.55	62.05	62.20
3045	AMEX	IVE	Tue, Jul 3, 2012	62.38	62.82	62.30	62.75
3044	AMEX	IVE	Mon, Jul 2, 2012	62.46	62.53	61.93	62.38
3043	AMEX	IVE	Fri, Jun 29, 2012	61.94	62.29	61.76	62.28
3042	AMEX	IVE	Thu, Jun 28, 2012	60.33	60.83	59.97	60.78
3041	AMEX	IVE	Wed, Jun 27, 2012	60.33	60.94	60.33	60.80
3040	AMEX	IVE	Tue, Jun 26, 2012	60.03	60.39	59.68	60.16
3039	AMEX	IVE	Mon, Jun 25, 2012	60.22	60.22	59.60	59.80
3038	AMEX	IVE	Fri, Jun 22, 2012	60.86	61.05	60.57	60.92
3037	AMEX	IVE	Thu, Jun 21, 2012	61.92	62.05	60.43	60.50
3036	AMEX	IVE	Wed, Jun 20, 2012	61.90	62.14	61.35	61.81
3035	AMEX	IVE	Tue, Jun 19, 2012	61.57	62.12	61.40	61.84
3034	AMEX	IVE	Mon, Jun 18, 2012	61.37	61.70	61.21	61.51
3033	AMEX	IVE	Fri, Jun 15, 2012	61.22	61.64	61.10	61.57
3032	AMEX	IVE	Thu, Jun 14, 2012	60.35	61.22	60.18	60.96
3031	AMEX	IVE	Wed, Jun 13, 2012	60.41	60.81	59.99	60.18
3030	AMEX	IVE	Tue, Jun 12, 2012	60.00	60.62	59.75	60.57
3029	AMEX	IVE	Mon, Jun 11, 2012	61.09	61.20	59.75	59.83
3028	AMEX	IVE	Fri, Jun 8, 2012	59.91	60.62	59.73	60.60
3027	AMEX	IVE	Thu, Jun 7, 2012	60.75	60.83	59.97	60.08
3026	AMEX	IVE	Wed, Jun 6, 2012	59.03	60.05	58.99	60.04
3025	AMEX	IVE	Tue, Jun 5, 2012	57.92	58.67	57.92	58.55
3024	AMEX	IVE	Mon, Jun 4, 2012	58.36	58.45	57.66	58.05
3023	AMEX	IVE	Fri, Jun 1, 2012	58.81	58.96	58.23	58.25
3022	AMEX	IVE	Thu, May 31, 2012	59.83	60.26	59.22	59.83
3021	AMEX	IVE	Wed, May 30, 2012	60.32	60.32	59.69	59.83
3020	AMEX	IVE	Tue, May 29, 2012	60.57	60.86	60.37	60.81
3019	AMEX	IVE	Fri, May 25, 2012	60.12	60.39	59.91	60.05
3018	AMEX	IVE	Thu, May 24, 2012	60.16	60.24	59.61	60.16
3017	AMEX	IVE	Wed, May 23, 2012	59.53	60.07	58.91	59.97
3016	AMEX	IVE	Tue, May 22, 2012	60.04	60.56	59.69	60.03
3015	AMEX	IVE	Mon, May 21, 2012	59.30	59.87	59.11	59.85
3014	AMEX	IVE	Fri, May 18, 2012	59.78	59.84	58.99	59.14
3013	AMEX	IVE	Thu, May 17, 2012	60.48	60.48	59.56	59.56
3012	AMEX	IVE	Wed, May 16, 2012	61.01	61.36	60.39	60.41
3011	AMEX	IVE	Tue, May 15, 2012	61.15	61.41	60.61	60.72
3010	AMEX	IVE	Mon, May 14, 2012	61.38	61.63	61.14	61.21
3009	AMEX	IVE	Fri, May 11, 2012	61.86	62.62	61.73	61.98
3008	AMEX	IVE	Thu, May 10, 2012	62.66	62.73	62.20	62.33
3007	AMEX	IVE	Wed, May 9, 2012	61.79	62.51	61.52	62.12
3006	AMEX	IVE	Tue, May 8, 2012	62.43	62.61	61.87	62.51
3005	AMEX	IVE	Mon, May 7, 2012	62.44	62.98	62.42	62.81
3004	AMEX	IVE	Fri, May 4, 2012	63.33	63.43	62.63	62.69
3003	AMEX	IVE	Thu, May 3, 2012	64.19	64.27	63.55	63.73
3002	AMEX	IVE	Wed, May 2, 2012	64.21	64.32	63.92	64.18
3001	AMEX	IVE	Tue, May 1, 2012	64.11	65.00	64.03	64.60
3000	AMEX	IVE	Mon, Apr 30, 2012	64.20	64.20	63.88	64.07
2999	AMEX	IVE	Fri, Apr 27, 2012	64.47	64.47	63.99	64.30
2998	AMEX	IVE	Thu, Apr 26, 2012	63.54	64.33	63.53	64.26
2997	AMEX	IVE	Wed, Apr 25, 2012	63.68	63.84	63.40	63.72
2996	AMEX	IVE	Tue, Apr 24, 2012	62.84	63.28	62.84	63.21
2995	AMEX	IVE	Mon, Apr 23, 2012	62.52	62.82	62.32	62.72
2994	AMEX	IVE	Fri, Apr 20, 2012	63.52	63.68	63.26	63.27
2993	AMEX	IVE	Thu, Apr 19, 2012	63.57	63.76	62.90	63.25
2992	AMEX	IVE	Wed, Apr 18, 2012	63.47	63.69	63.38	63.47
2991	AMEX	IVE	Tue, Apr 17, 2012	63.37	63.91	63.18	63.79
2990	AMEX	IVE	Mon, Apr 16, 2012	63.01	63.23	62.62	62.88
2989	AMEX	IVE	Fri, Apr 13, 2012	63.40	63.40	62.65	62.69
2988	AMEX	IVE	Thu, Apr 12, 2012	62.71	63.65	62.69	63.59
2987	AMEX	IVE	Wed, Apr 11, 2012	62.67	62.84	62.51	62.58
2986	AMEX	IVE	Tue, Apr 10, 2012	63.04	63.25	61.96	61.99
2985	AMEX	IVE	Mon, Apr 9, 2012	63.10	63.41	62.97	63.15
2984	AMEX	IVE	Thu, Apr 5, 2012	63.98	64.32	63.85	63.99
2983	AMEX	IVE	Wed, Apr 4, 2012	64.37	64.49	64.02	64.19
2982	AMEX	IVE	Tue, Apr 3, 2012	65.25	65.29	64.52	64.97
2981	AMEX	IVE	Mon, Apr 2, 2012	64.89	65.60	64.71	65.35
2980	AMEX	IVE	Fri, Mar 30, 2012	65.01	65.06	64.63	64.93
2979	AMEX	IVE	Thu, Mar 29, 2012	64.41	64.73	64.04	64.65
2978	AMEX	IVE	Wed, Mar 28, 2012	65.17	65.21	64.45	64.87
2977	AMEX	IVE	Tue, Mar 27, 2012	65.58	65.69	65.17	65.19
2976	AMEX	IVE	Mon, Mar 26, 2012	65.20	65.53	63.32	65.53
2975	AMEX	IVE	Fri, Mar 23, 2012	64.68	65.04	64.37	64.98
2974	AMEX	IVE	Thu, Mar 22, 2012	64.79	64.88	64.41	64.65
2973	AMEX	IVE	Wed, Mar 21, 2012	65.51	65.55	65.11	65.26
2972	AMEX	IVE	Tue, Mar 20, 2012	65.11	65.51	64.95	65.39
2971	AMEX	IVE	Mon, Mar 19, 2012	65.32	65.86	65.22	65.55
2970	AMEX	IVE	Fri, Mar 16, 2012	65.45	65.49	65.23	65.35
2969	AMEX	IVE	Thu, Mar 15, 2012	64.80	65.28	64.60	65.22
2968	AMEX	IVE	Wed, Mar 14, 2012	64.90	65.03	64.50	64.72
2967	AMEX	IVE	Tue, Mar 13, 2012	63.82	64.92	63.78	64.89
2966	AMEX	IVE	Mon, Mar 12, 2012	63.55	63.59	63.25	63.50
2965	AMEX	IVE	Fri, Mar 9, 2012	63.39	63.77	63.28	63.55
2964	AMEX	IVE	Thu, Mar 8, 2012	63.02	63.36	62.84	63.20
2963	AMEX	IVE	Wed, Mar 7, 2012	62.22	62.70	62.14	62.60
2962	AMEX	IVE	Tue, Mar 6, 2012	62.41	62.46	61.88	62.04
2961	AMEX	IVE	Mon, Mar 5, 2012	63.29	63.29	62.91	63.13
2960	AMEX	IVE	Fri, Mar 2, 2012	63.70	63.73	63.29	63.41
2959	AMEX	IVE	Thu, Mar 1, 2012	63.44	63.80	63.38	63.71
2958	AMEX	IVE	Wed, Feb 29, 2012	63.65	63.87	63.15	63.18
2957	AMEX	IVE	Tue, Feb 28, 2012	63.47	63.60	63.25	63.55
2956	AMEX	IVE	Mon, Feb 27, 2012	62.80	63.55	62.67	63.42
2955	AMEX	IVE	Fri, Feb 24, 2012	63.32	63.43	63.11	63.19
2954	AMEX	IVE	Thu, Feb 23, 2012	62.93	63.26	62.65	63.22
2953	AMEX	IVE	Wed, Feb 22, 2012	63.22	63.32	62.89	62.95
2952	AMEX	IVE	Tue, Feb 21, 2012	63.48	63.68	63.19	63.36
2951	AMEX	IVE	Fri, Feb 17, 2012	63.37	63.43	63.14	63.35
2950	AMEX	IVE	Thu, Feb 16, 2012	62.20	63.12	62.17	63.06
2949	AMEX	IVE	Wed, Feb 15, 2012	62.72	62.72	62.09	62.20
2948	AMEX	IVE	Tue, Feb 14, 2012	62.50	62.51	61.97	62.45
2947	AMEX	IVE	Mon, Feb 13, 2012	62.69	62.77	62.42	62.65
2946	AMEX	IVE	Fri, Feb 10, 2012	62.20	62.28	61.96	62.24
2945	AMEX	IVE	Thu, Feb 9, 2012	62.91	63.00	62.44	62.74
2944	AMEX	IVE	Wed, Feb 8, 2012	62.61	62.84	62.40	62.81
2943	AMEX	IVE	Tue, Feb 7, 2012	62.29	62.66	62.00	62.55
2942	AMEX	IVE	Mon, Feb 6, 2012	62.20	62.47	62.15	62.45
2941	AMEX	IVE	Fri, Feb 3, 2012	62.14	62.54	62.11	62.51
2940	AMEX	IVE	Thu, Feb 2, 2012	61.44	61.64	61.26	61.47
2939	AMEX	IVE	Wed, Feb 1, 2012	61.23	61.72	61.22	61.33
2938	AMEX	IVE	Tue, Jan 31, 2012	61.06	61.13	60.39	60.67
2937	AMEX	IVE	Mon, Jan 30, 2012	60.37	60.81	60.13	60.73
2936	AMEX	IVE	Fri, Jan 27, 2012	60.79	61.17	60.67	60.99
2935	AMEX	IVE	Thu, Jan 26, 2012	61.82	61.89	60.84	61.07
2934	AMEX	IVE	Wed, Jan 25, 2012	60.97	61.66	60.65	61.58
2933	AMEX	IVE	Tue, Jan 24, 2012	60.91	61.22	60.70	61.18
2932	AMEX	IVE	Mon, Jan 23, 2012	61.23	61.68	61.02	61.31
2931	AMEX	IVE	Fri, Jan 20, 2012	60.92	61.27	60.87	61.25
2930	AMEX	IVE	Thu, Jan 19, 2012	60.96	61.17	60.78	61.10
2929	AMEX	IVE	Wed, Jan 18, 2012	60.00	60.79	59.85	60.79
2928	AMEX	IVE	Tue, Jan 17, 2012	60.51	60.62	59.87	59.99
2927	AMEX	IVE	Fri, Jan 13, 2012	59.79	60.01	59.36	60.00
2926	AMEX	IVE	Thu, Jan 12, 2012	60.36	60.49	59.85	60.37
2925	AMEX	IVE	Wed, Jan 11, 2012	59.82	60.24	59.68	60.16
2924	AMEX	IVE	Tue, Jan 10, 2012	59.99	60.17	59.89	59.99
2923	AMEX	IVE	Mon, Jan 9, 2012	59.18	59.40	59.02	59.32
2922	AMEX	IVE	Fri, Jan 6, 2012	59.32	59.33	58.83	59.11
2921	AMEX	IVE	Thu, Jan 5, 2012	58.63	59.36	58.32	59.28
2920	AMEX	IVE	Wed, Jan 4, 2012	58.65	59.10	58.51	59.02
2919	AMEX	IVE	Tue, Jan 3, 2012	58.95	59.30	58.88	58.93
2918	AMEX	IVE	Fri, Dec 30, 2011	57.98	58.13	57.83	57.83
2917	AMEX	IVE	Thu, Dec 29, 2011	57.57	58.14	57.53	58.10
2916	AMEX	IVE	Wed, Dec 28, 2011	58.25	58.25	57.35	57.45
2915	AMEX	IVE	Tue, Dec 27, 2011	58.21	58.48	58.11	58.22
2914	AMEX	IVE	Fri, Dec 23, 2011	58.07	58.32	57.87	58.29
2913	AMEX	IVE	Thu, Dec 22, 2011	57.24	57.88	57.24	57.82
2912	AMEX	IVE	Wed, Dec 21, 2011	57.17	57.55	56.73	57.46
2911	AMEX	IVE	Tue, Dec 20, 2011	56.21	57.26	56.21	57.15
2910	AMEX	IVE	Mon, Dec 19, 2011	56.36	56.48	55.20	55.33
2909	AMEX	IVE	Fri, Dec 16, 2011	56.52	56.74	56.06	56.21
2908	AMEX	IVE	Thu, Dec 15, 2011	56.31	56.54	55.98	56.07
2907	AMEX	IVE	Wed, Dec 14, 2011	55.99	56.31	55.73	55.79
2906	AMEX	IVE	Tue, Dec 13, 2011	57.10	57.42	56.00	56.28
2905	AMEX	IVE	Mon, Dec 12, 2011	57.14	57.17	56.28	56.74
2904	AMEX	IVE	Fri, Dec 9, 2011	56.96	57.85	56.94	57.68
2903	AMEX	IVE	Thu, Dec 8, 2011	57.69	57.78	56.54	56.72
2902	AMEX	IVE	Wed, Dec 7, 2011	57.64	58.40	57.30	58.19
2901	AMEX	IVE	Tue, Dec 6, 2011	57.75	58.24	57.50	57.87
2900	AMEX	IVE	Mon, Dec 5, 2011	57.93	58.20	57.34	57.74
2899	AMEX	IVE	Fri, Dec 2, 2011	57.57	57.77	57.00	57.06
2898	AMEX	IVE	Thu, Dec 1, 2011	57.07	57.29	56.73	56.97
2897	AMEX	IVE	Wed, Nov 30, 2011	56.24	57.23	56.12	57.14
2896	AMEX	IVE	Tue, Nov 29, 2011	54.55	54.95	54.33	54.64
2895	AMEX	IVE	Mon, Nov 28, 2011	54.40	54.66	53.95	54.34
2894	AMEX	IVE	Fri, Nov 25, 2011	52.91	53.55	52.85	52.90
2893	AMEX	IVE	Wed, Nov 23, 2011	53.62	53.65	52.93	52.93
2892	AMEX	IVE	Tue, Nov 22, 2011	54.46	54.64	53.96	54.17
2891	AMEX	IVE	Mon, Nov 21, 2011	54.78	54.85	54.13	54.54
2890	AMEX	IVE	Fri, Nov 18, 2011	55.81	55.97	55.40	55.62
2889	AMEX	IVE	Thu, Nov 17, 2011	56.21	56.49	55.19	55.60
2888	AMEX	IVE	Wed, Nov 16, 2011	56.80	57.42	56.27	56.36
2887	AMEX	IVE	Tue, Nov 15, 2011	57.05	57.68	56.83	57.37
2886	AMEX	IVE	Mon, Nov 14, 2011	57.64	57.69	56.97	57.26
2885	AMEX	IVE	Fri, Nov 11, 2011	57.57	58.15	57.56	57.91
2884	AMEX	IVE	Thu, Nov 10, 2011	57.04	57.17	56.32	56.86
2883	AMEX	IVE	Wed, Nov 9, 2011	57.09	57.33	56.14	56.24
2882	AMEX	IVE	Tue, Nov 8, 2011	57.98	58.53	57.46	58.47
2881	AMEX	IVE	Mon, Nov 7, 2011	57.26	57.75	56.77	57.69
2880	AMEX	IVE	Fri, Nov 4, 2011	57.18	57.35	56.60	57.30
2879	AMEX	IVE	Thu, Nov 3, 2011	57.33	57.80	56.46	57.69
2878	AMEX	IVE	Wed, Nov 2, 2011	56.50	56.88	56.17	56.68
2877	AMEX	IVE	Tue, Nov 1, 2011	55.63	56.45	55.40	55.63
2876	AMEX	IVE	Mon, Oct 31, 2011	58.32	58.35	57.35	57.36
2875	AMEX	IVE	Fri, Oct 28, 2011	58.93	59.19	58.69	59.11
2874	AMEX	IVE	Thu, Oct 27, 2011	58.71	59.58	58.23	58.98
2873	AMEX	IVE	Wed, Oct 26, 2011	56.99	57.27	56.11	57.08
2872	AMEX	IVE	Tue, Oct 25, 2011	57.05	57.05	56.15	56.28
2871	AMEX	IVE	Mon, Oct 24, 2011	56.80	57.53	56.80	57.42
2870	AMEX	IVE	Fri, Oct 21, 2011	56.38	56.82	56.23	56.77
2869	AMEX	IVE	Thu, Oct 20, 2011	55.44	55.89	54.78	55.69
2868	AMEX	IVE	Wed, Oct 19, 2011	55.80	56.26	55.15	55.25
2867	AMEX	IVE	Tue, Oct 18, 2011	54.44	56.27	54.12	55.82
2866	AMEX	IVE	Mon, Oct 17, 2011	55.13	55.23	54.28	54.39
2865	AMEX	IVE	Fri, Oct 14, 2011	55.21	55.43	54.83	55.43
2864	AMEX	IVE	Thu, Oct 13, 2011	54.66	54.77	53.95	54.58
2863	AMEX	IVE	Wed, Oct 12, 2011	54.82	55.60	54.64	54.97
2862	AMEX	IVE	Tue, Oct 11, 2011	54.07	54.50	53.90	54.36
2861	AMEX	IVE	Mon, Oct 10, 2011	53.42	54.38	53.42	54.38
2860	AMEX	IVE	Fri, Oct 7, 2011	53.37	53.39	52.28	52.55
2859	AMEX	IVE	Thu, Oct 6, 2011	51.98	53.13	51.58	53.06
2858	AMEX	IVE	Wed, Oct 5, 2011	51.38	52.23	50.86	52.09
2857	AMEX	IVE	Tue, Oct 4, 2011	49.23	51.27	48.73	51.12
2856	AMEX	IVE	Mon, Oct 3, 2011	51.22	51.94	49.94	49.94
2855	AMEX	IVE	Fri, Sep 30, 2011	52.13	52.60	51.58	51.58
2854	AMEX	IVE	Thu, Sep 29, 2011	53.01	53.33	51.88	52.90
2853	AMEX	IVE	Wed, Sep 28, 2011	53.32	53.62	51.98	52.04
2852	AMEX	IVE	Tue, Sep 27, 2011	53.86	54.19	52.88	53.20
2851	AMEX	IVE	Mon, Sep 26, 2011	51.72	52.71	51.13	52.66
2850	AMEX	IVE	Fri, Sep 23, 2011	50.89	51.79	50.84	51.49
2849	AMEX	IVE	Thu, Sep 22, 2011	51.32	51.85	50.49	51.20
2848	AMEX	IVE	Wed, Sep 21, 2011	54.73	54.85	52.83	52.83
2847	AMEX	IVE	Tue, Sep 20, 2011	54.98	55.57	54.66	54.74
2846	AMEX	IVE	Mon, Sep 19, 2011	54.63	55.08	54.22	54.79
2845	AMEX	IVE	Fri, Sep 16, 2011	55.53	55.87	55.04	55.56
2844	AMEX	IVE	Thu, Sep 15, 2011	54.89	55.36	54.49	55.36
2843	AMEX	IVE	Wed, Sep 14, 2011	53.92	54.95	53.10	54.34
2842	AMEX	IVE	Tue, Sep 13, 2011	53.34	53.81	52.94	53.60
2841	AMEX	IVE	Mon, Sep 12, 2011	52.08	53.20	51.98	53.20
2840	AMEX	IVE	Fri, Sep 9, 2011	53.64	53.81	52.60	52.84
2839	AMEX	IVE	Thu, Sep 8, 2011	54.63	55.17	54.18	54.28
2838	AMEX	IVE	Wed, Sep 7, 2011	54.09	55.00	53.98	54.99
2837	AMEX	IVE	Tue, Sep 6, 2011	52.20	53.35	52.16	53.28
2836	AMEX	IVE	Fri, Sep 2, 2011	54.27	54.46	53.75	53.86
2835	AMEX	IVE	Thu, Sep 1, 2011	56.16	56.54	55.37	55.43
2834	AMEX	IVE	Wed, Aug 31, 2011	56.19	56.62	55.66	56.08
2833	AMEX	IVE	Tue, Aug 30, 2011	55.43	56.10	55.00	55.74
2832	AMEX	IVE	Mon, Aug 29, 2011	54.86	55.77	54.84	55.72
2831	AMEX	IVE	Fri, Aug 26, 2011	53.16	54.40	52.33	54.10
2830	AMEX	IVE	Thu, Aug 25, 2011	54.88	55.15	53.27	53.55
2829	AMEX	IVE	Wed, Aug 24, 2011	53.35	54.36	53.20	54.31
2828	AMEX	IVE	Tue, Aug 23, 2011	52.02	53.46	51.66	53.46
2827	AMEX	IVE	Mon, Aug 22, 2011	53.15	53.21	51.71	51.84
2826	AMEX	IVE	Fri, Aug 19, 2011	52.00	53.38	51.90	51.96
2825	AMEX	IVE	Thu, Aug 18, 2011	53.59	53.59	52.29	52.81
2824	AMEX	IVE	Wed, Aug 17, 2011	55.29	55.73	54.66	55.05
2823	AMEX	IVE	Tue, Aug 16, 2011	54.88	55.43	54.36	54.90
2822	AMEX	IVE	Mon, Aug 15, 2011	54.52	55.43	54.52	55.42
2821	AMEX	IVE	Fri, Aug 12, 2011	54.37	54.79	53.71	54.00
2820	AMEX	IVE	Thu, Aug 11, 2011	51.78	54.51	51.66	53.78
2819	AMEX	IVE	Wed, Aug 10, 2011	52.87	53.24	51.17	51.35
2818	AMEX	IVE	Tue, Aug 9, 2011	52.24	53.95	50.42	53.95
2817	AMEX	IVE	Mon, Aug 8, 2011	53.64	54.46	51.24	51.32
2816	AMEX	IVE	Fri, Aug 5, 2011	56.13	56.29	53.89	55.34
2815	AMEX	IVE	Thu, Aug 4, 2011	57.47	57.49	55.35	55.43
2814	AMEX	IVE	Wed, Aug 3, 2011	58.13	58.30	57.18	58.26
2813	AMEX	IVE	Tue, Aug 2, 2011	59.18	59.42	58.08	58.08
2812	AMEX	IVE	Mon, Aug 1, 2011	60.63	60.71	59.06	59.62
2811	AMEX	IVE	Fri, Jul 29, 2011	59.60	60.38	59.41	59.78
2810	AMEX	IVE	Thu, Jul 28, 2011	60.55	61.01	60.18	60.26
2809	AMEX	IVE	Wed, Jul 27, 2011	61.36	61.41	60.50	60.58
2808	AMEX	IVE	Tue, Jul 26, 2011	62.00	62.06	61.62	61.72
2807	AMEX	IVE	Mon, Jul 25, 2011	61.76	62.35	61.75	62.04
2806	AMEX	IVE	Fri, Jul 22, 2011	62.59	62.65	62.18	62.43
2805	AMEX	IVE	Thu, Jul 21, 2011	61.94	62.73	61.92	62.60
2804	AMEX	IVE	Wed, Jul 20, 2011	61.56	61.77	61.41	61.53
2803	AMEX	IVE	Tue, Jul 19, 2011	60.90	61.47	60.81	61.39
2802	AMEX	IVE	Mon, Jul 18, 2011	60.95	60.96	60.20	60.63
2801	AMEX	IVE	Fri, Jul 15, 2011	61.39	61.46	60.85	61.25
2800	AMEX	IVE	Thu, Jul 14, 2011	61.75	61.92	61.00	61.08
2799	AMEX	IVE	Wed, Jul 13, 2011	61.54	62.11	61.34	61.49
2798	AMEX	IVE	Tue, Jul 12, 2011	61.29	61.95	61.27	61.28
2797	AMEX	IVE	Mon, Jul 11, 2011	61.84	61.95	61.32	61.49
2796	AMEX	IVE	Fri, Jul 8, 2011	62.49	62.68	62.25	62.66
2795	AMEX	IVE	Thu, Jul 7, 2011	63.13	63.37	63.00	63.24
2794	AMEX	IVE	Wed, Jul 6, 2011	62.48	62.64	62.26	62.57
2793	AMEX	IVE	Tue, Jul 5, 2011	62.85	62.85	62.48	62.62
2792	AMEX	IVE	Fri, Jul 1, 2011	62.08	62.99	61.94	62.89
2791	AMEX	IVE	Thu, Jun 30, 2011	61.71	62.09	61.53	62.00
2790	AMEX	IVE	Wed, Jun 29, 2011	61.20	61.57	60.99	61.47
2789	AMEX	IVE	Tue, Jun 28, 2011	60.48	60.87	60.34	60.84
2788	AMEX	IVE	Mon, Jun 27, 2011	59.76	60.44	59.72	60.23
2787	AMEX	IVE	Fri, Jun 24, 2011	60.51	60.54	59.70	59.75
2786	AMEX	IVE	Thu, Jun 23, 2011	60.13	60.48	59.57	60.45
2785	AMEX	IVE	Wed, Jun 22, 2011	61.29	61.65	61.07	61.10
2784	AMEX	IVE	Tue, Jun 21, 2011	61.08	61.60	60.98	61.45
2783	AMEX	IVE	Mon, Jun 20, 2011	60.27	60.88	60.21	60.75
2782	AMEX	IVE	Fri, Jun 17, 2011	60.80	60.84	60.22	60.45
2781	AMEX	IVE	Thu, Jun 16, 2011	59.88	60.49	59.76	60.18
2780	AMEX	IVE	Wed, Jun 15, 2011	60.49	60.67	59.76	59.92
2779	AMEX	IVE	Tue, Jun 14, 2011	60.89	61.29	60.89	61.03
2778	AMEX	IVE	Mon, Jun 13, 2011	60.34	60.62	60.04	60.35
2777	AMEX	IVE	Fri, Jun 10, 2011	60.71	60.79	59.97	60.22
2776	AMEX	IVE	Thu, Jun 9, 2011	60.61	61.27	60.53	61.00
2775	AMEX	IVE	Wed, Jun 8, 2011	60.65	60.91	60.39	60.49
2774	AMEX	IVE	Tue, Jun 7, 2011	61.05	61.26	60.67	60.67
2773	AMEX	IVE	Mon, Jun 6, 2011	61.35	61.39	60.66	60.78
2772	AMEX	IVE	Fri, Jun 3, 2011	61.27	62.01	61.25	61.54
2771	AMEX	IVE	Thu, Jun 2, 2011	62.25	62.34	61.69	62.04
2770	AMEX	IVE	Wed, Jun 1, 2011	63.47	63.53	62.12	62.17
2769	AMEX	IVE	Tue, May 31, 2011	63.72	63.76	63.23	63.70
2768	AMEX	IVE	Fri, May 27, 2011	62.95	63.26	62.95	63.05
2767	AMEX	IVE	Thu, May 26, 2011	62.36	62.90	62.16	62.76
2766	AMEX	IVE	Wed, May 25, 2011	62.11	62.82	62.09	62.57
2765	AMEX	IVE	Tue, May 24, 2011	62.58	62.75	62.24	62.39
2764	AMEX	IVE	Mon, May 23, 2011	62.39	62.63	62.25	62.43
2763	AMEX	IVE	Fri, May 20, 2011	63.54	63.59	63.08	63.15
2762	AMEX	IVE	Thu, May 19, 2011	63.85	63.91	63.42	63.70
2761	AMEX	IVE	Wed, May 18, 2011	63.07	63.66	62.98	63.58
2760	AMEX	IVE	Tue, May 17, 2011	62.83	63.17	62.65	63.08
2759	AMEX	IVE	Mon, May 16, 2011	63.10	63.64	62.95	63.06
2758	AMEX	IVE	Fri, May 13, 2011	63.90	63.92	63.05	63.30
2757	AMEX	IVE	Thu, May 12, 2011	63.41	63.94	63.05	63.81
2756	AMEX	IVE	Wed, May 11, 2011	64.29	64.29	63.40	63.62
2755	AMEX	IVE	Tue, May 10, 2011	64.01	64.52	63.96	64.37
2754	AMEX	IVE	Mon, May 9, 2011	63.64	64.00	63.48	63.82
2753	AMEX	IVE	Fri, May 6, 2011	63.94	64.27	63.35	63.62
2752	AMEX	IVE	Thu, May 5, 2011	63.61	63.94	63.00	63.32
2751	AMEX	IVE	Wed, May 4, 2011	64.43	64.46	63.76	64.00
2750	AMEX	IVE	Tue, May 3, 2011	64.48	64.69	64.15	64.49
2749	AMEX	IVE	Mon, May 2, 2011	65.16	65.26	64.57	64.71
2748	AMEX	IVE	Fri, Apr 29, 2011	64.74	64.90	64.64	64.88
2747	AMEX	IVE	Thu, Apr 28, 2011	64.44	64.78	64.41	64.75
2746	AMEX	IVE	Wed, Apr 27, 2011	64.24	64.59	63.95	64.46
2745	AMEX	IVE	Tue, Apr 26, 2011	63.57	64.14	63.57	64.03
2744	AMEX	IVE	Mon, Apr 25, 2011	63.44	63.58	63.29	63.44
2743	AMEX	IVE	Thu, Apr 21, 2011	63.62	63.68	63.32	63.51
2742	AMEX	IVE	Wed, Apr 20, 2011	63.41	63.54	63.23	63.35
2741	AMEX	IVE	Tue, Apr 19, 2011	62.42	62.65	62.25	62.59
2740	AMEX	IVE	Mon, Apr 18, 2011	62.32	62.43	61.86	62.25
2739	AMEX	IVE	Fri, Apr 15, 2011	62.94	63.21	62.82	63.07
2738	AMEX	IVE	Thu, Apr 14, 2011	62.44	62.89	62.18	62.76
2737	AMEX	IVE	Wed, Apr 13, 2011	63.18	63.27	62.58	62.77
2736	AMEX	IVE	Tue, Apr 12, 2011	63.04	63.14	62.65	62.94
2735	AMEX	IVE	Mon, Apr 11, 2011	63.71	63.89	63.29	63.41
2734	AMEX	IVE	Fri, Apr 8, 2011	64.19	64.20	63.40	63.63
2733	AMEX	IVE	Thu, Apr 7, 2011	63.98	64.20	63.62	63.91
2732	AMEX	IVE	Wed, Apr 6, 2011	64.02	64.12	63.81	64.05
2731	AMEX	IVE	Tue, Apr 5, 2011	63.56	64.01	63.56	63.75
2730	AMEX	IVE	Mon, Apr 4, 2011	63.76	63.90	63.57	63.74
2729	AMEX	IVE	Fri, Apr 1, 2011	63.79	63.91	63.50	63.65
2728	AMEX	IVE	Thu, Mar 31, 2011	63.43	63.52	63.28	63.31
2727	AMEX	IVE	Wed, Mar 30, 2011	63.38	63.69	63.29	63.50
2726	AMEX	IVE	Tue, Mar 29, 2011	62.62	63.02	62.38	62.98
2725	AMEX	IVE	Mon, Mar 28, 2011	62.99	63.11	62.63	62.63
2724	AMEX	IVE	Fri, Mar 25, 2011	62.76	63.06	62.60	62.81
2723	AMEX	IVE	Thu, Mar 24, 2011	62.74	62.99	62.37	62.92
2722	AMEX	IVE	Wed, Mar 23, 2011	62.21	62.57	61.85	62.43
2721	AMEX	IVE	Tue, Mar 22, 2011	62.64	62.65	62.32	62.34
2720	AMEX	IVE	Mon, Mar 21, 2011	62.46	62.74	62.44	62.58
2719	AMEX	IVE	Fri, Mar 18, 2011	62.20	62.23	61.63	61.77
2718	AMEX	IVE	Thu, Mar 17, 2011	61.47	61.54	60.92	61.36
2717	AMEX	IVE	Wed, Mar 16, 2011	61.45	61.63	60.08	60.51
2716	AMEX	IVE	Tue, Mar 15, 2011	60.62	61.98	60.60	61.63
2715	AMEX	IVE	Mon, Mar 14, 2011	62.29	62.46	61.83	62.36
2714	AMEX	IVE	Fri, Mar 11, 2011	62.00	62.95	61.94	62.71
2713	AMEX	IVE	Thu, Mar 10, 2011	62.96	62.96	62.22	62.29
2712	AMEX	IVE	Wed, Mar 9, 2011	63.35	63.70	63.09	63.55
2711	AMEX	IVE	Tue, Mar 8, 2011	62.92	63.69	62.75	63.50
2710	AMEX	IVE	Mon, Mar 7, 2011	63.42	63.59	62.54	62.82
2709	AMEX	IVE	Fri, Mar 4, 2011	63.77	63.77	62.81	63.23
2708	AMEX	IVE	Thu, Mar 3, 2011	63.38	63.85	63.33	63.75
2707	AMEX	IVE	Wed, Mar 2, 2011	62.60	63.04	62.46	62.71
2706	AMEX	IVE	Tue, Mar 1, 2011	64.03	64.03	62.71	62.71
2705	AMEX	IVE	Mon, Feb 28, 2011	63.59	63.85	63.43	63.77
2704	AMEX	IVE	Fri, Feb 25, 2011	63.00	63.34	62.93	63.28
2703	AMEX	IVE	Thu, Feb 24, 2011	62.77	62.96	62.13	62.73
2702	AMEX	IVE	Wed, Feb 23, 2011	63.09	63.29	62.49	62.90
2701	AMEX	IVE	Tue, Feb 22, 2011	63.76	64.13	62.96	63.15
2700	AMEX	IVE	Fri, Feb 18, 2011	64.20	64.39	64.13	64.37
2699	AMEX	IVE	Thu, Feb 17, 2011	63.73	64.24	63.70	64.15
2698	AMEX	IVE	Wed, Feb 16, 2011	63.62	63.96	63.58	63.88
2697	AMEX	IVE	Tue, Feb 15, 2011	63.50	63.58	63.29	63.45
2696	AMEX	IVE	Mon, Feb 14, 2011	63.47	63.77	63.37	63.71
2695	AMEX	IVE	Fri, Feb 11, 2011	62.97	63.62	62.83	63.53
2694	AMEX	IVE	Thu, Feb 10, 2011	62.78	63.21	62.67	63.14
2693	AMEX	IVE	Wed, Feb 9, 2011	63.19	63.32	62.80	63.16
2692	AMEX	IVE	Tue, Feb 8, 2011	63.26	63.42	62.98	63.41
2691	AMEX	IVE	Mon, Feb 7, 2011	62.83	63.28	62.82	63.15
2690	AMEX	IVE	Fri, Feb 4, 2011	62.63	62.72	62.24	62.69
2689	AMEX	IVE	Thu, Feb 3, 2011	62.37	62.72	62.00	62.62
2688	AMEX	IVE	Wed, Feb 2, 2011	62.51	62.68	62.38	62.43
2687	AMEX	IVE	Tue, Feb 1, 2011	61.92	62.75	61.90	62.68
2686	AMEX	IVE	Mon, Jan 31, 2011	61.24	61.56	61.14	61.49
2685	AMEX	IVE	Fri, Jan 28, 2011	62.15	62.28	60.98	61.05
2684	AMEX	IVE	Thu, Jan 27, 2011	61.80	62.10	61.73	62.05
2683	AMEX	IVE	Wed, Jan 26, 2011	61.81	62.00	61.69	61.81
2682	AMEX	IVE	Tue, Jan 25, 2011	61.50	61.72	61.13	61.64
2681	AMEX	IVE	Mon, Jan 24, 2011	61.42	61.72	61.39	61.63
2680	AMEX	IVE	Fri, Jan 21, 2011	61.42	61.61	61.24	61.41
2679	AMEX	IVE	Thu, Jan 20, 2011	60.80	61.14	60.53	61.03
2678	AMEX	IVE	Wed, Jan 19, 2011	61.56	61.56	60.74	60.90
2677	AMEX	IVE	Tue, Jan 18, 2011	61.62	61.72	61.49	61.64
2676	AMEX	IVE	Fri, Jan 14, 2011	60.97	61.67	60.97	61.62
2675	AMEX	IVE	Thu, Jan 13, 2011	61.29	61.29	60.94	61.10
2674	AMEX	IVE	Wed, Jan 12, 2011	60.98	61.31	60.91	61.22
2673	AMEX	IVE	Tue, Jan 11, 2011	60.58	60.77	60.35	60.60
2672	AMEX	IVE	Mon, Jan 10, 2011	60.14	60.41	59.97	60.33
2671	AMEX	IVE	Fri, Jan 7, 2011	60.73	60.79	59.96	60.43
2670	AMEX	IVE	Thu, Jan 6, 2011	60.77	60.82	60.42	60.59
2669	AMEX	IVE	Wed, Jan 5, 2011	60.18	60.80	60.18	60.73
2668	AMEX	IVE	Tue, Jan 4, 2011	60.43	60.50	60.01	60.44
2667	AMEX	IVE	Mon, Jan 3, 2011	60.02	60.53	60.01	60.32
2666	AMEX	IVE	Fri, Dec 31, 2010	59.47	59.68	59.40	59.59
2665	AMEX	IVE	Thu, Dec 30, 2010	59.62	59.71	59.45	59.56
2664	AMEX	IVE	Wed, Dec 29, 2010	59.70	59.77	59.64	59.65
2663	AMEX	IVE	Tue, Dec 28, 2010	59.58	59.69	59.48	59.64
2662	AMEX	IVE	Mon, Dec 27, 2010	59.19	59.55	59.13	59.52
2661	AMEX	IVE	Thu, Dec 23, 2010	59.45	59.48	59.26	59.42
2660	AMEX	IVE	Wed, Dec 22, 2010	59.56	59.87	59.55	59.86
2659	AMEX	IVE	Tue, Dec 21, 2010	59.18	59.53	59.18	59.48
2658	AMEX	IVE	Mon, Dec 20, 2010	59.07	59.18	58.77	59.02
2657	AMEX	IVE	Fri, Dec 17, 2010	58.69	58.93	58.61	58.89
2656	AMEX	IVE	Thu, Dec 16, 2010	58.47	58.87	58.37	58.84
2655	AMEX	IVE	Wed, Dec 15, 2010	58.62	58.86	58.36	58.44
2654	AMEX	IVE	Tue, Dec 14, 2010	58.74	59.04	58.59	58.77
2653	AMEX	IVE	Mon, Dec 13, 2010	59.00	59.00	58.70	58.70
2652	AMEX	IVE	Fri, Dec 10, 2010	58.43	58.75	58.32	58.68
2651	AMEX	IVE	Thu, Dec 9, 2010	58.22	58.35	57.96	58.29
2650	AMEX	IVE	Wed, Dec 8, 2010	57.62	57.96	57.44	57.93
2649	AMEX	IVE	Tue, Dec 7, 2010	58.00	58.04	57.58	57.59
2648	AMEX	IVE	Mon, Dec 6, 2010	57.36	57.62	57.36	57.46
2647	AMEX	IVE	Fri, Dec 3, 2010	57.15	57.61	57.11	57.55
2646	AMEX	IVE	Thu, Dec 2, 2010	56.69	57.44	56.62	57.41
2645	AMEX	IVE	Wed, Dec 1, 2010	56.15	56.64	56.12	56.58
2644	AMEX	IVE	Tue, Nov 30, 2010	55.14	55.71	55.14	55.39
2643	AMEX	IVE	Mon, Nov 29, 2010	55.33	55.83	55.03	55.70
2642	AMEX	IVE	Fri, Nov 26, 2010	55.71	55.94	55.50	55.50
2641	AMEX	IVE	Wed, Nov 24, 2010	55.77	56.16	55.72	56.14
2640	AMEX	IVE	Tue, Nov 23, 2010	55.57	55.66	55.31	55.44
2639	AMEX	IVE	Mon, Nov 22, 2010	56.20	56.32	55.64	56.19
2638	AMEX	IVE	Fri, Nov 19, 2010	56.27	56.48	55.98	56.47
2637	AMEX	IVE	Thu, Nov 18, 2010	56.19	56.56	56.16	56.35
2636	AMEX	IVE	Wed, Nov 17, 2010	55.77	55.88	55.50	55.64
2635	AMEX	IVE	Tue, Nov 16, 2010	56.24	56.28	55.43	55.73
2634	AMEX	IVE	Mon, Nov 15, 2010	56.69	57.05	56.51	56.53
2633	AMEX	IVE	Fri, Nov 12, 2010	56.74	57.00	56.30	56.53
2632	AMEX	IVE	Thu, Nov 11, 2010	56.88	57.22	56.76	57.13
2631	AMEX	IVE	Wed, Nov 10, 2010	57.08	57.30	56.57	57.29
2630	AMEX	IVE	Tue, Nov 9, 2010	57.72	57.76	56.83	57.05
2629	AMEX	IVE	Mon, Nov 8, 2010	57.57	57.66	57.28	57.58
2628	AMEX	IVE	Fri, Nov 5, 2010	57.46	57.90	57.38	57.79
2627	AMEX	IVE	Thu, Nov 4, 2010	56.78	57.43	56.74	57.41
2626	AMEX	IVE	Wed, Nov 3, 2010	56.05	56.22	55.52	56.21
2625	AMEX	IVE	Tue, Nov 2, 2010	55.98	56.06	55.77	55.91
2624	AMEX	IVE	Mon, Nov 1, 2010	55.98	56.22	55.26	55.58
2623	AMEX	IVE	Fri, Oct 29, 2010	55.65	55.73	55.47	55.67
2622	AMEX	IVE	Thu, Oct 28, 2010	56.03	56.03	55.45	55.74
2621	AMEX	IVE	Wed, Oct 27, 2010	55.50	55.71	55.18	55.65
2620	AMEX	IVE	Tue, Oct 26, 2010	55.62	55.92	55.51	55.87
2619	AMEX	IVE	Mon, Oct 25, 2010	56.14	56.42	55.83	55.88
2618	AMEX	IVE	Fri, Oct 22, 2010	55.81	55.92	55.66	55.82
2617	AMEX	IVE	Thu, Oct 21, 2010	55.85	56.25	55.39	55.77
2616	AMEX	IVE	Wed, Oct 20, 2010	55.15	55.93	55.15	55.70
2615	AMEX	IVE	Tue, Oct 19, 2010	55.29	55.71	54.81	55.09
2614	AMEX	IVE	Mon, Oct 18, 2010	55.39	55.92	55.31	55.86
2613	AMEX	IVE	Fri, Oct 15, 2010	56.05	56.05	55.05	55.39
2612	AMEX	IVE	Thu, Oct 14, 2010	55.99	55.99	55.30	55.70
2611	AMEX	IVE	Wed, Oct 13, 2010	56.12	56.37	55.87	56.03
2610	AMEX	IVE	Tue, Oct 12, 2010	55.40	55.89	55.15	55.76
2609	AMEX	IVE	Mon, Oct 11, 2010	55.59	55.72	55.42	55.57
2608	AMEX	IVE	Fri, Oct 8, 2010	55.41	55.69	55.22	55.54
2607	AMEX	IVE	Thu, Oct 7, 2010	55.60	55.68	55.01	55.32
2606	AMEX	IVE	Wed, Oct 6, 2010	55.33	55.47	55.16	55.36
2605	AMEX	IVE	Tue, Oct 5, 2010	54.70	55.43	54.61	55.29
2604	AMEX	IVE	Mon, Oct 4, 2010	54.53	54.73	53.96	54.21
2603	AMEX	IVE	Fri, Oct 1, 2010	54.68	54.71	54.20	54.57
2602	AMEX	IVE	Thu, Sep 30, 2010	54.71	55.04	54.04	54.25
2601	AMEX	IVE	Wed, Sep 29, 2010	54.41	54.59	54.17	54.36
2600	AMEX	IVE	Tue, Sep 28, 2010	54.42	54.68	53.86	54.57
2599	AMEX	IVE	Mon, Sep 27, 2010	54.70	54.70	54.25	54.28
2598	AMEX	IVE	Fri, Sep 24, 2010	54.06	54.64	54.00	54.61
2597	AMEX	IVE	Thu, Sep 23, 2010	53.99	54.45	53.72	53.84
2596	AMEX	IVE	Wed, Sep 22, 2010	54.66	55.01	54.33	54.45
2595	AMEX	IVE	Tue, Sep 21, 2010	54.97	55.23	54.62	54.79
2594	AMEX	IVE	Mon, Sep 20, 2010	54.22	55.06	54.15	54.96
2593	AMEX	IVE	Fri, Sep 17, 2010	54.39	54.47	54.01	54.08
2592	AMEX	IVE	Thu, Sep 16, 2010	54.04	54.20	53.83	54.17
2591	AMEX	IVE	Wed, Sep 15, 2010	53.91	54.33	53.72	54.26
2590	AMEX	IVE	Tue, Sep 14, 2010	54.05	54.35	53.81	54.09
2589	AMEX	IVE	Mon, Sep 13, 2010	54.13	54.34	53.95	54.22
2588	AMEX	IVE	Fri, Sep 10, 2010	53.52	53.69	53.39	53.62
2587	AMEX	IVE	Thu, Sep 9, 2010	53.63	53.66	53.24	53.39
2586	AMEX	IVE	Wed, Sep 8, 2010	52.79	53.25	52.76	53.03
2585	AMEX	IVE	Tue, Sep 7, 2010	53.16	53.16	52.63	52.69
2584	AMEX	IVE	Fri, Sep 3, 2010	53.29	53.49	52.94	53.39
2583	AMEX	IVE	Thu, Sep 2, 2010	52.42	52.75	52.27	52.72
2582	AMEX	IVE	Wed, Sep 1, 2010	51.38	52.31	51.33	52.24
2581	AMEX	IVE	Tue, Aug 31, 2010	50.40	50.98	50.24	50.73
2580	AMEX	IVE	Mon, Aug 30, 2010	51.29	51.35	50.57	50.57
2579	AMEX	IVE	Fri, Aug 27, 2010	50.87	51.45	50.24	51.41
2578	AMEX	IVE	Thu, Aug 26, 2010	51.18	51.23	50.42	50.55
2577	AMEX	IVE	Wed, Aug 25, 2010	50.47	51.09	50.09	50.91
2576	AMEX	IVE	Tue, Aug 24, 2010	50.83	51.09	50.46	50.76
2575	AMEX	IVE	Mon, Aug 23, 2010	51.88	52.05	51.40	51.43
2574	AMEX	IVE	Fri, Aug 20, 2010	51.66	51.67	51.18	51.57
2573	AMEX	IVE	Thu, Aug 19, 2010	52.47	52.58	51.59	51.78
2572	AMEX	IVE	Wed, Aug 18, 2010	52.65	53.05	52.37	52.80
2571	AMEX	IVE	Tue, Aug 17, 2010	52.57	53.05	52.36	52.68
2570	AMEX	IVE	Mon, Aug 16, 2010	51.84	52.22	51.60	52.09
2569	AMEX	IVE	Fri, Aug 13, 2010	52.15	52.49	52.09	52.13
2568	AMEX	IVE	Thu, Aug 12, 2010	51.69	52.46	51.69	52.27
2567	AMEX	IVE	Wed, Aug 11, 2010	53.18	53.21	52.40	52.46
2566	AMEX	IVE	Tue, Aug 10, 2010	53.85	54.32	53.56	54.04
2565	AMEX	IVE	Mon, Aug 9, 2010	54.35	54.42	53.99	54.33
2564	AMEX	IVE	Fri, Aug 6, 2010	53.73	54.14	53.38	54.01
2563	AMEX	IVE	Thu, Aug 5, 2010	54.05	54.33	53.90	54.27
2562	AMEX	IVE	Wed, Aug 4, 2010	54.24	54.40	54.01	54.37
2561	AMEX	IVE	Tue, Aug 3, 2010	54.19	54.38	53.94	54.09
2560	AMEX	IVE	Mon, Aug 2, 2010	54.10	54.43	53.77	54.37
2559	AMEX	IVE	Fri, Jul 30, 2010	52.68	53.44	52.55	53.19
2558	AMEX	IVE	Thu, Jul 29, 2010	53.80	53.92	52.74	53.15
2557	AMEX	IVE	Wed, Jul 28, 2010	53.57	53.77	53.22	53.36
2556	AMEX	IVE	Tue, Jul 27, 2010	54.03	54.14	53.58	53.74
2555	AMEX	IVE	Mon, Jul 26, 2010	53.15	53.71	52.98	53.69
2554	AMEX	IVE	Fri, Jul 23, 2010	52.48	53.08	52.25	52.96
2553	AMEX	IVE	Thu, Jul 22, 2010	51.99	52.72	51.94	52.50
2552	AMEX	IVE	Wed, Jul 21, 2010	52.39	52.40	51.17	51.35
2551	AMEX	IVE	Tue, Jul 20, 2010	50.81	52.07	50.81	52.05
2550	AMEX	IVE	Mon, Jul 19, 2010	51.53	51.73	51.00	51.54
2549	AMEX	IVE	Fri, Jul 16, 2010	52.49	52.50	51.17	51.26
2548	AMEX	IVE	Thu, Jul 15, 2010	52.78	52.96	52.05	52.83
2547	AMEX	IVE	Wed, Jul 14, 2010	52.75	52.96	52.40	52.80
2546	AMEX	IVE	Tue, Jul 13, 2010	52.56	53.12	52.54	52.90
2545	AMEX	IVE	Mon, Jul 12, 2010	51.84	52.05	51.57	52.01
2544	AMEX	IVE	Fri, Jul 9, 2010	51.55	51.96	51.42	51.94
2543	AMEX	IVE	Thu, Jul 8, 2010	51.40	51.59	50.94	51.52
2542	AMEX	IVE	Wed, Jul 7, 2010	49.61	51.08	49.53	51.01
2541	AMEX	IVE	Tue, Jul 6, 2010	49.86	50.15	48.98	49.43
2540	AMEX	IVE	Fri, Jul 2, 2010	49.62	49.77	48.85	49.11
2539	AMEX	IVE	Thu, Jul 1, 2010	49.67	49.82	48.65	49.46
2538	AMEX	IVE	Wed, Jun 30, 2010	50.05	50.52	49.55	49.66
2537	AMEX	IVE	Tue, Jun 29, 2010	51.07	51.07	49.92	50.22
2536	AMEX	IVE	Mon, Jun 28, 2010	51.99	52.08	51.58	51.72
2535	AMEX	IVE	Fri, Jun 25, 2010	51.79	52.10	51.34	51.89
2534	AMEX	IVE	Thu, Jun 24, 2010	52.19	52.25	51.47	51.60
2533	AMEX	IVE	Wed, Jun 23, 2010	52.71	52.85	52.22	52.49
2532	AMEX	IVE	Tue, Jun 22, 2010	53.83	54.05	52.90	52.95
2531	AMEX	IVE	Mon, Jun 21, 2010	54.75	54.75	53.60	53.85
2530	AMEX	IVE	Fri, Jun 18, 2010	54.04	54.18	53.86	54.04
2529	AMEX	IVE	Thu, Jun 17, 2010	54.07	54.07	53.42	53.97
2528	AMEX	IVE	Wed, Jun 16, 2010	53.70	54.08	53.52	53.86
2527	AMEX	IVE	Tue, Jun 15, 2010	53.12	53.98	53.05	53.95
2526	AMEX	IVE	Mon, Jun 14, 2010	53.20	53.56	52.74	52.80
2525	AMEX	IVE	Fri, Jun 11, 2010	52.29	52.90	52.23	52.87
2524	AMEX	IVE	Thu, Jun 10, 2010	52.18	52.79	52.03	52.75
2523	AMEX	IVE	Wed, Jun 9, 2010	51.77	52.24	51.06	51.25
2522	AMEX	IVE	Tue, Jun 8, 2010	50.95	51.58	50.48	51.50
2521	AMEX	IVE	Mon, Jun 7, 2010	51.75	51.85	50.83	50.87
2520	AMEX	IVE	Fri, Jun 4, 2010	52.36	52.68	51.40	51.56
2519	AMEX	IVE	Thu, Jun 3, 2010	53.60	53.71	52.99	53.45
2518	AMEX	IVE	Wed, Jun 2, 2010	52.40	53.38	52.14	53.35
2517	AMEX	IVE	Tue, Jun 1, 2010	52.61	53.22	51.98	52.04
2516	AMEX	IVE	Fri, May 28, 2010	53.66	53.66	52.78	53.00
2515	AMEX	IVE	Thu, May 27, 2010	52.86	53.71	52.68	53.70
2514	AMEX	IVE	Wed, May 26, 2010	52.65	52.92	51.79	51.95
2513	AMEX	IVE	Tue, May 25, 2010	50.69	52.20	50.44	52.20
2512	AMEX	IVE	Mon, May 24, 2010	52.69	52.94	52.01	52.11
2511	AMEX	IVE	Fri, May 21, 2010	51.29	52.95	51.08	52.87
2510	AMEX	IVE	Thu, May 20, 2010	53.07	53.25	51.97	52.01
2509	AMEX	IVE	Wed, May 19, 2010	54.00	54.59	53.47	54.20
2508	AMEX	IVE	Tue, May 18, 2010	55.77	55.80	54.19	54.41
2507	AMEX	IVE	Mon, May 17, 2010	55.35	55.45	54.16	55.26
2506	AMEX	IVE	Fri, May 14, 2010	55.75	55.88	54.72	55.18
2505	AMEX	IVE	Thu, May 13, 2010	56.82	56.95	56.16	56.20
2504	AMEX	IVE	Wed, May 12, 2010	56.49	56.96	56.31	56.85
2503	AMEX	IVE	Tue, May 11, 2010	55.70	56.99	55.70	56.26
2502	AMEX	IVE	Mon, May 10, 2010	56.51	57.39	55.67	56.28
2501	AMEX	IVE	Fri, May 7, 2010	54.78	55.21	53.26	54.02
2500	AMEX	IVE	Thu, May 6, 2010	56.46	56.70	0.11	54.68
2499	AMEX	IVE	Wed, May 5, 2010	56.49	57.19	56.26	56.71
2498	AMEX	IVE	Tue, May 4, 2010	57.70	57.71	56.74	57.01
2497	AMEX	IVE	Mon, May 3, 2010	57.87	58.47	57.78	58.35
2496	AMEX	IVE	Fri, Apr 30, 2010	58.46	58.59	57.51	57.56
2495	AMEX	IVE	Thu, Apr 29, 2010	58.05	58.63	58.02	58.50
2494	AMEX	IVE	Wed, Apr 28, 2010	57.42	57.81	57.16	57.67
2493	AMEX	IVE	Tue, Apr 27, 2010	58.29	58.53	56.99	57.12
2492	AMEX	IVE	Mon, Apr 26, 2010	59.01	59.04	58.54	58.59
2491	AMEX	IVE	Fri, Apr 23, 2010	58.46	58.97	58.31	58.97
2490	AMEX	IVE	Thu, Apr 22, 2010	57.97	58.62	57.68	58.56
2489	AMEX	IVE	Wed, Apr 21, 2010	58.65	58.75	58.02	58.38
2488	AMEX	IVE	Tue, Apr 20, 2010	58.42	58.61	58.23	58.58
2487	AMEX	IVE	Mon, Apr 19, 2010	57.50	58.06	57.31	58.00
2486	AMEX	IVE	Fri, Apr 16, 2010	58.60	58.67	57.41	57.72
2485	AMEX	IVE	Thu, Apr 15, 2010	58.71	58.96	58.65	58.81
2484	AMEX	IVE	Wed, Apr 14, 2010	58.29	58.78	58.17	58.78
2483	AMEX	IVE	Tue, Apr 13, 2010	57.90	58.11	57.65	58.03
2482	AMEX	IVE	Mon, Apr 12, 2010	57.97	58.15	57.89	58.02
2481	AMEX	IVE	Fri, Apr 9, 2010	57.69	57.88	57.52	57.88
2480	AMEX	IVE	Thu, Apr 8, 2010	57.09	57.61	56.90	57.53
2479	AMEX	IVE	Wed, Apr 7, 2010	57.50	57.61	57.01	57.28
2478	AMEX	IVE	Tue, Apr 6, 2010	57.18	57.65	57.18	57.59
2477	AMEX	IVE	Mon, Apr 5, 2010	57.20	57.39	56.99	57.39
2476	AMEX	IVE	Thu, Apr 1, 2010	56.91	57.06	56.61	56.97
2475	AMEX	IVE	Wed, Mar 31, 2010	56.46	56.71	56.25	56.46
2474	AMEX	IVE	Tue, Mar 30, 2010	56.79	56.90	56.48	56.68
2473	AMEX	IVE	Mon, Mar 29, 2010	56.73	56.80	56.48	56.71
2472	AMEX	IVE	Fri, Mar 26, 2010	56.56	56.84	56.18	56.40
2471	AMEX	IVE	Thu, Mar 25, 2010	56.91	57.11	56.32	56.40
2470	AMEX	IVE	Wed, Mar 24, 2010	56.68	56.98	56.62	56.73
2469	AMEX	IVE	Tue, Mar 23, 2010	56.61	56.99	56.44	56.97
2468	AMEX	IVE	Mon, Mar 22, 2010	55.82	56.55	55.80	56.50
2467	AMEX	IVE	Fri, Mar 19, 2010	56.58	56.68	55.98	56.17
2466	AMEX	IVE	Thu, Mar 18, 2010	56.51	56.61	56.23	56.50
2465	AMEX	IVE	Wed, Mar 17, 2010	56.35	56.69	56.26	56.53
2464	AMEX	IVE	Tue, Mar 16, 2010	55.85	56.18	55.66	56.15
2463	AMEX	IVE	Mon, Mar 15, 2010	55.45	55.64	55.13	55.62
2462	AMEX	IVE	Fri, Mar 12, 2010	55.83	55.83	55.35	55.48
2461	AMEX	IVE	Thu, Mar 11, 2010	55.23	55.58	55.00	55.58
2460	AMEX	IVE	Wed, Mar 10, 2010	55.13	55.49	55.06	55.31
2459	AMEX	IVE	Tue, Mar 9, 2010	54.71	55.26	54.71	55.03
2458	AMEX	IVE	Mon, Mar 8, 2010	54.99	55.11	54.88	54.88
2457	AMEX	IVE	Fri, Mar 5, 2010	54.56	54.96	54.34	54.95
2456	AMEX	IVE	Thu, Mar 4, 2010	54.07	54.19	53.87	54.15
2455	AMEX	IVE	Wed, Mar 3, 2010	53.97	54.28	53.81	53.88
2454	AMEX	IVE	Tue, Mar 2, 2010	54.00	54.16	53.82	53.88
2453	AMEX	IVE	Mon, Mar 1, 2010	53.56	53.81	53.50	53.78
2452	AMEX	IVE	Fri, Feb 26, 2010	53.36	53.50	53.02	53.26
2451	AMEX	IVE	Thu, Feb 25, 2010	52.66	53.29	52.49	53.26
2450	AMEX	IVE	Wed, Feb 24, 2010	53.00	53.43	52.85	53.40
2449	AMEX	IVE	Tue, Feb 23, 2010	53.27	53.53	52.69	52.78
2448	AMEX	IVE	Mon, Feb 22, 2010	53.57	53.64	53.28	53.43
2447	AMEX	IVE	Fri, Feb 19, 2010	52.98	53.50	52.92	53.32
2446	AMEX	IVE	Thu, Feb 18, 2010	52.72	53.24	52.72	53.18
2445	AMEX	IVE	Wed, Feb 17, 2010	52.88	52.97	52.65	52.85
2444	AMEX	IVE	Tue, Feb 16, 2010	52.09	52.70	51.97	52.61
2443	AMEX	IVE	Fri, Feb 12, 2010	51.24	51.76	51.07	51.68
2442	AMEX	IVE	Thu, Feb 11, 2010	51.37	51.90	51.03	51.79
2441	AMEX	IVE	Wed, Feb 10, 2010	51.31	51.69	50.99	51.40
2440	AMEX	IVE	Tue, Feb 9, 2010	51.51	51.87	50.96	51.43
2439	AMEX	IVE	Mon, Feb 8, 2010	51.41	51.62	50.84	50.86
2438	AMEX	IVE	Fri, Feb 5, 2010	51.27	51.45	50.24	51.34
2437	AMEX	IVE	Thu, Feb 4, 2010	52.55	52.55	51.27	51.28
2436	AMEX	IVE	Wed, Feb 3, 2010	53.15	53.35	52.84	52.98
2435	AMEX	IVE	Tue, Feb 2, 2010	52.80	53.46	52.59	53.40
2434	AMEX	IVE	Mon, Feb 1, 2010	52.22	52.64	52.20	52.63
2433	AMEX	IVE	Fri, Jan 29, 2010	52.53	52.89	51.84	51.91
2432	AMEX	IVE	Thu, Jan 28, 2010	53.00	53.05	51.96	52.24
2431	AMEX	IVE	Wed, Jan 27, 2010	52.38	52.82	51.96	52.71
2430	AMEX	IVE	Tue, Jan 26, 2010	52.56	53.01	52.38	52.42
2429	AMEX	IVE	Mon, Jan 25, 2010	53.04	53.06	52.55	52.72
2428	AMEX	IVE	Fri, Jan 22, 2010	53.40	53.59	52.39	52.49
2427	AMEX	IVE	Thu, Jan 21, 2010	54.71	54.86	53.49	53.55
2426	AMEX	IVE	Wed, Jan 20, 2010	54.71	54.83	54.29	54.74
2425	AMEX	IVE	Tue, Jan 19, 2010	54.45	55.14	54.34	55.13
2424	AMEX	IVE	Fri, Jan 15, 2010	54.96	54.96	54.19	54.43
2423	AMEX	IVE	Thu, Jan 14, 2010	54.95	55.17	54.85	55.06
2422	AMEX	IVE	Wed, Jan 13, 2010	54.71	55.11	54.40	54.97
2421	AMEX	IVE	Tue, Jan 12, 2010	54.61	54.76	54.29	54.49
2420	AMEX	IVE	Mon, Jan 11, 2010	55.07	55.18	54.80	55.05
2419	AMEX	IVE	Fri, Jan 8, 2010	54.68	54.86	54.54	54.85
2418	AMEX	IVE	Thu, Jan 7, 2010	54.27	54.84	54.13	54.75
2417	AMEX	IVE	Wed, Jan 6, 2010	54.12	54.40	54.07	54.28
2416	AMEX	IVE	Tue, Jan 5, 2010	53.93	54.18	53.75	54.15
2415	AMEX	IVE	Mon, Jan 4, 2010	53.47	53.95	53.39	53.86
2414	AMEX	IVE	Thu, Dec 31, 2009	53.50	53.59	52.98	53.01
2413	AMEX	IVE	Wed, Dec 30, 2009	53.26	53.49	53.26	53.46
2412	AMEX	IVE	Tue, Dec 29, 2009	53.65	53.68	53.44	53.46
2411	AMEX	IVE	Mon, Dec 28, 2009	53.76	53.76	53.33	53.53
2410	AMEX	IVE	Thu, Dec 24, 2009	53.41	53.55	53.39	53.53
2409	AMEX	IVE	Wed, Dec 23, 2009	53.82	53.82	53.47	53.60
2408	AMEX	IVE	Tue, Dec 22, 2009	53.63	53.81	53.57	53.62
2407	AMEX	IVE	Mon, Dec 21, 2009	53.24	53.73	53.22	53.58
2406	AMEX	IVE	Fri, Dec 18, 2009	53.03	53.06	52.56	53.05
2405	AMEX	IVE	Thu, Dec 17, 2009	53.02	53.11	52.74	52.76
2404	AMEX	IVE	Wed, Dec 16, 2009	53.60	53.68	53.30	53.41
2403	AMEX	IVE	Tue, Dec 15, 2009	53.53	53.60	53.17	53.33
2402	AMEX	IVE	Mon, Dec 14, 2009	53.68	53.72	53.39	53.70
2401	AMEX	IVE	Fri, Dec 11, 2009	53.05	53.32	52.93	53.25
2400	AMEX	IVE	Thu, Dec 10, 2009	53.06	53.17	52.75	52.86
2399	AMEX	IVE	Wed, Dec 9, 2009	52.53	52.74	52.27	52.67
2398	AMEX	IVE	Tue, Dec 8, 2009	52.66	52.78	52.36	52.50
2397	AMEX	IVE	Mon, Dec 7, 2009	53.05	53.44	52.95	53.06
2396	AMEX	IVE	Fri, Dec 4, 2009	53.43	53.69	52.66	53.10
2395	AMEX	IVE	Thu, Dec 3, 2009	53.25	53.66	52.54	52.54
2394	AMEX	IVE	Wed, Dec 2, 2009	53.05	53.42	52.91	53.16
2393	AMEX	IVE	Tue, Dec 1, 2009	52.87	53.20	52.76	53.06
2392	AMEX	IVE	Mon, Nov 30, 2009	52.09	52.52	51.95	52.44
2391	AMEX	IVE	Fri, Nov 27, 2009	51.44	52.57	51.42	52.15
2390	AMEX	IVE	Wed, Nov 25, 2009	52.93	53.10	52.80	53.04
2389	AMEX	IVE	Tue, Nov 24, 2009	52.93	52.97	52.49	52.87
2388	AMEX	IVE	Mon, Nov 23, 2009	52.93	53.21	52.73	52.88
2387	AMEX	IVE	Fri, Nov 20, 2009	52.00	52.33	51.99	52.25
2386	AMEX	IVE	Thu, Nov 19, 2009	52.76	52.76	52.03	52.33
2385	AMEX	IVE	Wed, Nov 18, 2009	52.96	53.08	52.66	53.03
2384	AMEX	IVE	Tue, Nov 17, 2009	52.70	52.98	52.56	52.93
2383	AMEX	IVE	Mon, Nov 16, 2009	52.52	53.19	52.51	52.90
2382	AMEX	IVE	Fri, Nov 13, 2009	52.14	52.38	51.80	52.16
2381	AMEX	IVE	Thu, Nov 12, 2009	52.49	52.70	51.82	51.96
2380	AMEX	IVE	Wed, Nov 11, 2009	52.64	52.88	52.26	52.50
2379	AMEX	IVE	Tue, Nov 10, 2009	52.08	52.35	51.91	52.20
2378	AMEX	IVE	Mon, Nov 9, 2009	51.25	52.20	51.25	52.20
2377	AMEX	IVE	Fri, Nov 6, 2009	50.37	50.96	50.31	50.87
2376	AMEX	IVE	Thu, Nov 5, 2009	50.18	50.74	50.07	50.71
2375	AMEX	IVE	Wed, Nov 4, 2009	50.27	50.60	49.69	49.75
2374	AMEX	IVE	Tue, Nov 3, 2009	49.27	49.86	49.23	49.84
2373	AMEX	IVE	Mon, Nov 2, 2009	49.63	50.19	48.93	49.64
2372	AMEX	IVE	Fri, Oct 30, 2009	50.70	50.77	49.18	49.33
2371	AMEX	IVE	Thu, Oct 29, 2009	50.03	50.95	49.99	50.86
2370	AMEX	IVE	Wed, Oct 28, 2009	50.50	50.64	49.65	49.69
2369	AMEX	IVE	Tue, Oct 27, 2009	50.95	51.12	50.54	50.62
2368	AMEX	IVE	Mon, Oct 26, 2009	51.71	52.15	50.76	50.89
2367	AMEX	IVE	Fri, Oct 23, 2009	52.51	52.56	51.48	51.73
2366	AMEX	IVE	Thu, Oct 22, 2009	51.87	52.62	51.54	52.47
2365	AMEX	IVE	Wed, Oct 21, 2009	52.43	52.97	51.79	51.81
2364	AMEX	IVE	Tue, Oct 20, 2009	52.88	52.98	52.37	52.53
2363	AMEX	IVE	Mon, Oct 19, 2009	52.61	53.05	52.40	52.85
2362	AMEX	IVE	Fri, Oct 16, 2009	52.49	52.66	52.18	52.48
2361	AMEX	IVE	Thu, Oct 15, 2009	52.65	53.06	52.64	52.99
2360	AMEX	IVE	Wed, Oct 14, 2009	52.66	53.02	52.37	52.99
2359	AMEX	IVE	Tue, Oct 13, 2009	51.93	52.04	51.61	51.97
2358	AMEX	IVE	Mon, Oct 12, 2009	52.22	52.23	51.93	52.15
2357	AMEX	IVE	Fri, Oct 9, 2009	51.58	51.88	51.47	51.88
2356	AMEX	IVE	Thu, Oct 8, 2009	51.68	51.87	51.43	51.59
2355	AMEX	IVE	Wed, Oct 7, 2009	51.09	51.32	50.88	51.25
2354	AMEX	IVE	Tue, Oct 6, 2009	50.93	51.49	50.75	51.10
2353	AMEX	IVE	Mon, Oct 5, 2009	49.82	50.59	49.65	50.47
2352	AMEX	IVE	Fri, Oct 2, 2009	49.24	49.81	49.19	49.51
2351	AMEX	IVE	Thu, Oct 1, 2009	51.09	51.09	49.78	49.79
2350	AMEX	IVE	Wed, Sep 30, 2009	51.69	51.69	50.78	51.19
2349	AMEX	IVE	Tue, Sep 29, 2009	51.72	51.96	51.37	51.49
2348	AMEX	IVE	Mon, Sep 28, 2009	50.79	51.60	50.71	51.54
2347	AMEX	IVE	Fri, Sep 25, 2009	50.78	50.95	50.38	50.58
2346	AMEX	IVE	Thu, Sep 24, 2009	51.72	51.80	50.65	50.88
2345	AMEX	IVE	Wed, Sep 23, 2009	52.20	52.51	51.48	51.50
2344	AMEX	IVE	Tue, Sep 22, 2009	52.29	52.45	52.05	52.30
2343	AMEX	IVE	Mon, Sep 21, 2009	51.75	52.03	51.52	51.87
2342	AMEX	IVE	Fri, Sep 18, 2009	52.30	52.30	51.90	52.06
2341	AMEX	IVE	Thu, Sep 17, 2009	52.24	52.65	51.72	52.07
2340	AMEX	IVE	Wed, Sep 16, 2009	51.56	52.22	51.33	52.21
2339	AMEX	IVE	Tue, Sep 15, 2009	51.24	51.57	50.81	51.32
2338	AMEX	IVE	Mon, Sep 14, 2009	50.21	51.19	50.21	51.15
2337	AMEX	IVE	Fri, Sep 11, 2009	50.82	50.98	50.49	50.65
2336	AMEX	IVE	Thu, Sep 10, 2009	50.30	50.80	49.92	50.79
2335	AMEX	IVE	Wed, Sep 9, 2009	49.83	50.45	49.77	50.32
2334	AMEX	IVE	Tue, Sep 8, 2009	50.02	50.02	49.56	49.85
2333	AMEX	IVE	Fri, Sep 4, 2009	48.97	49.49	48.79	49.45
2332	AMEX	IVE	Thu, Sep 3, 2009	48.68	48.88	48.26	48.80
2331	AMEX	IVE	Wed, Sep 2, 2009	48.32	48.62	48.20	48.32
2330	AMEX	IVE	Tue, Sep 1, 2009	49.76	50.26	48.46	48.57
2329	AMEX	IVE	Mon, Aug 31, 2009	49.82	49.98	49.59	49.97
2328	AMEX	IVE	Fri, Aug 28, 2009	50.73	50.78	49.99	50.37
2327	AMEX	IVE	Thu, Aug 27, 2009	50.14	50.55	49.66	50.39
2326	AMEX	IVE	Wed, Aug 26, 2009	50.14	50.47	49.85	50.19
2325	AMEX	IVE	Tue, Aug 25, 2009	50.24	50.69	50.14	50.18
2324	AMEX	IVE	Mon, Aug 24, 2009	50.41	50.65	49.82	49.98
2323	AMEX	IVE	Fri, Aug 21, 2009	49.55	50.22	49.46	50.11
2322	AMEX	IVE	Thu, Aug 20, 2009	48.65	49.17	48.50	49.09
2321	AMEX	IVE	Wed, Aug 19, 2009	47.73	48.67	47.73	48.54
2320	AMEX	IVE	Tue, Aug 18, 2009	47.91	48.34	47.76	48.20
2319	AMEX	IVE	Mon, Aug 17, 2009	47.95	48.05	47.62	47.72
2318	AMEX	IVE	Fri, Aug 14, 2009	49.37	49.37	48.42	48.98
2317	AMEX	IVE	Thu, Aug 13, 2009	49.16	49.35	48.64	49.34
2316	AMEX	IVE	Wed, Aug 12, 2009	48.21	49.23	48.21	48.88
2315	AMEX	IVE	Tue, Aug 11, 2009	48.92	48.94	48.21	48.32
2314	AMEX	IVE	Mon, Aug 10, 2009	49.04	49.30	48.79	49.17
2313	AMEX	IVE	Fri, Aug 7, 2009	49.03	49.76	48.76	49.31
2312	AMEX	IVE	Thu, Aug 6, 2009	48.98	49.02	48.16	48.42
2311	AMEX	IVE	Wed, Aug 5, 2009	48.56	48.80	48.00	48.59
2310	AMEX	IVE	Tue, Aug 4, 2009	48.03	48.54	47.84	48.43
2309	AMEX	IVE	Mon, Aug 3, 2009	47.88	48.24	47.61	48.19
2308	AMEX	IVE	Fri, Jul 31, 2009	47.26	47.64	47.09	47.34
2307	AMEX	IVE	Thu, Jul 30, 2009	47.21	47.74	47.11	47.24
2306	AMEX	IVE	Wed, Jul 29, 2009	46.46	46.73	46.23	46.50
2305	AMEX	IVE	Tue, Jul 28, 2009	46.43	46.85	46.26	46.68
2304	AMEX	IVE	Mon, Jul 27, 2009	46.54	46.81	46.30	46.81
2303	AMEX	IVE	Fri, Jul 24, 2009	46.16	46.55	45.85	46.52
2302	AMEX	IVE	Thu, Jul 23, 2009	45.30	46.51	45.24	46.24
2301	AMEX	IVE	Wed, Jul 22, 2009	44.80	45.48	44.76	45.20
2300	AMEX	IVE	Tue, Jul 21, 2009	45.42	45.44	44.65	45.11
2299	AMEX	IVE	Mon, Jul 20, 2009	44.87	45.11	44.57	45.02
2298	AMEX	IVE	Fri, Jul 17, 2009	44.67	44.67	44.31	44.55
2297	AMEX	IVE	Thu, Jul 16, 2009	44.23	44.88	44.07	44.71
2296	AMEX	IVE	Wed, Jul 15, 2009	43.66	44.53	43.59	44.39
2295	AMEX	IVE	Tue, Jul 14, 2009	43.03	43.13	42.68	43.12
2294	AMEX	IVE	Mon, Jul 13, 2009	41.77	42.88	41.60	42.86
2293	AMEX	IVE	Fri, Jul 10, 2009	41.56	41.88	41.35	41.59
2292	AMEX	IVE	Thu, Jul 9, 2009	42.00	42.13	41.61	41.81
2291	AMEX	IVE	Wed, Jul 8, 2009	42.19	42.23	41.16	41.71
2290	AMEX	IVE	Tue, Jul 7, 2009	42.58	42.68	41.88	41.91
2289	AMEX	IVE	Mon, Jul 6, 2009	42.16	42.71	42.10	42.68
2288	AMEX	IVE	Thu, Jul 2, 2009	43.27	43.30	42.57	42.65
2287	AMEX	IVE	Wed, Jul 1, 2009	43.84	44.27	43.84	43.90
2286	AMEX	IVE	Tue, Jun 30, 2009	44.15	44.17	43.38	43.66
2285	AMEX	IVE	Mon, Jun 29, 2009	43.75	44.13	43.44	44.08
2284	AMEX	IVE	Fri, Jun 26, 2009	43.61	43.80	43.25	43.62
2283	AMEX	IVE	Thu, Jun 25, 2009	42.62	43.69	42.49	43.67
2282	AMEX	IVE	Wed, Jun 24, 2009	42.79	43.21	42.50	42.75
2281	AMEX	IVE	Tue, Jun 23, 2009	42.44	42.61	42.11	42.41
2280	AMEX	IVE	Mon, Jun 22, 2009	43.52	43.54	42.54	42.54
2279	AMEX	IVE	Fri, Jun 19, 2009	44.18	44.18	43.67	43.88
2278	AMEX	IVE	Thu, Jun 18, 2009	43.26	43.93	43.11	43.72
2277	AMEX	IVE	Wed, Jun 17, 2009	43.33	43.63	42.88	43.15
2276	AMEX	IVE	Tue, Jun 16, 2009	44.27	44.27	43.34	43.38
2275	AMEX	IVE	Mon, Jun 15, 2009	44.72	44.72	43.86	44.10
2274	AMEX	IVE	Fri, Jun 12, 2009	44.78	45.24	44.72	45.23
2273	AMEX	IVE	Thu, Jun 11, 2009	44.84	45.62	44.84	44.96
2272	AMEX	IVE	Wed, Jun 10, 2009	45.29	45.29	44.13	44.67
2271	AMEX	IVE	Tue, Jun 9, 2009	44.96	45.09	44.56	44.87
2270	AMEX	IVE	Mon, Jun 8, 2009	44.51	45.19	44.22	44.71
2269	AMEX	IVE	Fri, Jun 5, 2009	45.53	45.55	44.59	44.81
2268	AMEX	IVE	Thu, Jun 4, 2009	44.64	45.01	44.29	44.98
2267	AMEX	IVE	Wed, Jun 3, 2009	44.76	44.83	44.05	44.45
2266	AMEX	IVE	Tue, Jun 2, 2009	44.91	45.32	44.88	45.12
2265	AMEX	IVE	Mon, Jun 1, 2009	44.93	45.46	44.69	45.18
2264	AMEX	IVE	Fri, May 29, 2009	43.78	44.27	43.35	44.26
2263	AMEX	IVE	Thu, May 28, 2009	43.22	43.63	42.57	43.49
2262	AMEX	IVE	Wed, May 27, 2009	43.92	43.95	42.81	42.87
2261	AMEX	IVE	Tue, May 26, 2009	42.41	43.92	42.39	43.84
2260	AMEX	IVE	Fri, May 22, 2009	42.95	43.15	42.60	42.74
2259	AMEX	IVE	Thu, May 21, 2009	42.87	43.06	42.35	42.85
2258	AMEX	IVE	Wed, May 20, 2009	44.15	44.60	43.31	43.31
2257	AMEX	IVE	Tue, May 19, 2009	43.85	44.25	43.70	43.75
2256	AMEX	IVE	Mon, May 18, 2009	43.09	43.92	42.97	43.87
2255	AMEX	IVE	Fri, May 15, 2009	43.11	43.31	42.27	42.56
2254	AMEX	IVE	Thu, May 14, 2009	42.55	43.38	42.47	43.08
2253	AMEX	IVE	Wed, May 13, 2009	43.17	43.36	42.49	42.63
2252	AMEX	IVE	Tue, May 12, 2009	44.38	44.41	43.27	43.89
2251	AMEX	IVE	Mon, May 11, 2009	44.54	44.74	44.06	44.08
2250	AMEX	IVE	Fri, May 8, 2009	44.68	45.35	44.37	45.31
2249	AMEX	IVE	Thu, May 7, 2009	45.29	45.29	43.70	44.00
2248	AMEX	IVE	Wed, May 6, 2009	44.08	44.60	43.67	44.54
2247	AMEX	IVE	Tue, May 5, 2009	43.41	43.73	43.14	43.41
2246	AMEX	IVE	Mon, May 4, 2009	42.21	43.63	42.05	43.62
2245	AMEX	IVE	Fri, May 1, 2009	41.75	41.89	41.29	41.71
2244	AMEX	IVE	Thu, Apr 30, 2009	42.14	42.38	41.43	41.56
2243	AMEX	IVE	Wed, Apr 29, 2009	41.11	41.96	40.99	41.49
2242	AMEX	IVE	Tue, Apr 28, 2009	40.39	41.10	40.25	40.58
2241	AMEX	IVE	Mon, Apr 27, 2009	40.84	41.43	40.67	40.86
2240	AMEX	IVE	Fri, Apr 24, 2009	41.04	41.62	40.78	41.27
2239	AMEX	IVE	Thu, Apr 23, 2009	40.42	40.82	39.86	40.75
2238	AMEX	IVE	Wed, Apr 22, 2009	40.17	41.29	40.07	40.19
2237	AMEX	IVE	Tue, Apr 21, 2009	39.34	40.63	39.06	40.60
2236	AMEX	IVE	Mon, Apr 20, 2009	41.10	41.10	39.65	39.72
2235	AMEX	IVE	Fri, Apr 17, 2009	41.62	42.22	41.31	41.92
2234	AMEX	IVE	Thu, Apr 16, 2009	41.22	41.84	40.57	41.49
2233	AMEX	IVE	Wed, Apr 15, 2009	39.89	40.94	39.71	40.87
2232	AMEX	IVE	Tue, Apr 14, 2009	40.78	41.03	40.00	40.06
2231	AMEX	IVE	Mon, Apr 13, 2009	40.51	41.48	40.25	41.19
2230	AMEX	IVE	Thu, Apr 9, 2009	40.08	40.85	39.92	40.82
2229	AMEX	IVE	Wed, Apr 8, 2009	38.68	38.97	38.33	38.81
2228	AMEX	IVE	Tue, Apr 7, 2009	38.64	38.93	38.37	38.41
2227	AMEX	IVE	Mon, Apr 6, 2009	39.25	39.53	38.82	39.41
2226	AMEX	IVE	Fri, Apr 3, 2009	39.38	39.72	38.87	39.71
2225	AMEX	IVE	Thu, Apr 2, 2009	39.20	39.77	38.96	39.24
2224	AMEX	IVE	Wed, Apr 1, 2009	36.99	38.31	36.78	38.09
2223	AMEX	IVE	Tue, Mar 31, 2009	37.34	38.04	36.96	37.20
2222	AMEX	IVE	Mon, Mar 30, 2009	37.52	37.52	36.50	36.84
2221	AMEX	IVE	Fri, Mar 27, 2009	38.72	38.97	38.32	38.48
2220	AMEX	IVE	Thu, Mar 26, 2009	38.95	39.29	38.28	39.21
2219	AMEX	IVE	Wed, Mar 25, 2009	38.34	39.10	37.16	38.23
2218	AMEX	IVE	Tue, Mar 24, 2009	38.62	39.36	38.30	38.33
2217	AMEX	IVE	Mon, Mar 23, 2009	37.49	39.23	37.30	39.21
2216	AMEX	IVE	Fri, Mar 20, 2009	37.35	37.41	36.21	36.32
2215	AMEX	IVE	Thu, Mar 19, 2009	38.68	38.68	37.11	37.15
2214	AMEX	IVE	Wed, Mar 18, 2009	36.72	38.50	36.41	38.06
2213	AMEX	IVE	Tue, Mar 17, 2009	35.82	36.88	35.39	36.85
2212	AMEX	IVE	Mon, Mar 16, 2009	36.25	36.90	35.61	35.63
2211	AMEX	IVE	Fri, Mar 13, 2009	35.69	35.87	34.94	35.69
2210	AMEX	IVE	Thu, Mar 12, 2009	33.61	35.42	33.25	35.25
2209	AMEX	IVE	Wed, Mar 11, 2009	33.89	34.26	33.18	33.51
2208	AMEX	IVE	Tue, Mar 10, 2009	31.97	33.49	31.94	33.43
2207	AMEX	IVE	Mon, Mar 9, 2009	31.00	32.10	31.00	31.16
2206	AMEX	IVE	Fri, Mar 6, 2009	31.83	32.30	30.62	31.52
2205	AMEX	IVE	Thu, Mar 5, 2009	32.00	32.43	31.09	31.42
2204	AMEX	IVE	Wed, Mar 4, 2009	32.76	33.47	32.23	32.85
2203	AMEX	IVE	Tue, Mar 3, 2009	33.20	33.31	32.08	32.25
2202	AMEX	IVE	Mon, Mar 2, 2009	33.89	33.89	32.66	32.74
2201	AMEX	IVE	Fri, Feb 27, 2009	34.59	35.26	34.42	34.48
2200	AMEX	IVE	Thu, Feb 26, 2009	36.50	36.79	35.35	35.45
2199	AMEX	IVE	Wed, Feb 25, 2009	35.96	36.71	35.18	35.94
2198	AMEX	IVE	Tue, Feb 24, 2009	35.01	36.34	34.63	36.18
2197	AMEX	IVE	Mon, Feb 23, 2009	36.28	36.38	34.60	34.71
2196	AMEX	IVE	Fri, Feb 20, 2009	35.61	36.25	34.81	35.79
2195	AMEX	IVE	Thu, Feb 19, 2009	37.22	37.39	36.20	36.28
2194	AMEX	IVE	Wed, Feb 18, 2009	37.38	37.38	36.50	36.87
2193	AMEX	IVE	Tue, Feb 17, 2009	37.59	37.79	37.03	37.09
2192	AMEX	IVE	Fri, Feb 13, 2009	39.51	39.72	38.92	38.93
2191	AMEX	IVE	Thu, Feb 12, 2009	39.06	39.64	38.21	39.58
2190	AMEX	IVE	Wed, Feb 11, 2009	39.52	39.88	39.12	39.70
2189	AMEX	IVE	Tue, Feb 10, 2009	40.90	41.28	38.92	39.14
2188	AMEX	IVE	Mon, Feb 9, 2009	41.36	41.76	40.98	41.49
2187	AMEX	IVE	Fri, Feb 6, 2009	40.19	41.45	40.13	41.26
2186	AMEX	IVE	Thu, Feb 5, 2009	39.30	40.36	38.77	39.95
2185	AMEX	IVE	Wed, Feb 4, 2009	40.15	40.68	39.42	39.56
2184	AMEX	IVE	Tue, Feb 3, 2009	39.84	40.25	39.31	39.97
2183	AMEX	IVE	Mon, Feb 2, 2009	39.02	39.82	38.87	39.56
2182	AMEX	IVE	Fri, Jan 30, 2009	40.84	41.00	39.31	39.69
2181	AMEX	IVE	Thu, Jan 29, 2009	41.66	41.68	40.63	40.70
2180	AMEX	IVE	Wed, Jan 28, 2009	41.83	42.55	41.63	42.28
2179	AMEX	IVE	Tue, Jan 27, 2009	40.40	40.96	40.14	40.72
2178	AMEX	IVE	Mon, Jan 26, 2009	40.29	41.14	39.80	40.17
2177	AMEX	IVE	Fri, Jan 23, 2009	38.85	40.41	38.73	40.12
2176	AMEX	IVE	Thu, Jan 22, 2009	39.69	40.57	39.07	39.96
2175	AMEX	IVE	Wed, Jan 21, 2009	39.44	40.67	38.62	40.57
2174	AMEX	IVE	Tue, Jan 20, 2009	40.75	40.85	38.67	38.75
2173	AMEX	IVE	Fri, Jan 16, 2009	41.82	41.98	40.17	41.20
2172	AMEX	IVE	Thu, Jan 15, 2009	41.28	41.71	39.82	41.11
2171	AMEX	IVE	Wed, Jan 14, 2009	42.00	42.02	41.07	41.42
2170	AMEX	IVE	Tue, Jan 13, 2009	42.72	43.13	42.36	42.84
2169	AMEX	IVE	Mon, Jan 12, 2009	43.92	43.97	42.59	42.86
2168	AMEX	IVE	Fri, Jan 9, 2009	45.04	45.19	43.92	44.04
2167	AMEX	IVE	Thu, Jan 8, 2009	44.55	45.01	44.39	45.01
2166	AMEX	IVE	Wed, Jan 7, 2009	45.70	45.70	44.70	44.89
2165	AMEX	IVE	Tue, Jan 6, 2009	46.40	46.78	45.90	46.36
2164	AMEX	IVE	Mon, Jan 5, 2009	45.94	46.42	45.55	45.95
2163	AMEX	IVE	Fri, Jan 2, 2009	45.17	46.52	44.79	46.24
2162	AMEX	IVE	Wed, Dec 31, 2008	44.41	45.42	44.26	45.18
2161	AMEX	IVE	Tue, Dec 30, 2008	43.55	44.37	43.35	44.34
2160	AMEX	IVE	Mon, Dec 29, 2008	43.39	43.44	42.49	43.26
2159	AMEX	IVE	Fri, Dec 26, 2008	43.44	43.55	43.06	43.35
2158	AMEX	IVE	Wed, Dec 24, 2008	43.11	43.30	42.83	43.18
2157	AMEX	IVE	Tue, Dec 23, 2008	44.20	44.30	43.20	43.38
2156	AMEX	IVE	Mon, Dec 22, 2008	44.77	44.77	43.10	43.22
2155	AMEX	IVE	Fri, Dec 19, 2008	44.99	45.58	44.38	44.52
2154	AMEX	IVE	Thu, Dec 18, 2008	45.85	45.95	44.13	44.65
2153	AMEX	IVE	Wed, Dec 17, 2008	45.27	46.32	44.96	45.50
2152	AMEX	IVE	Tue, Dec 16, 2008	43.95	46.01	43.84	45.95
2151	AMEX	IVE	Mon, Dec 15, 2008	44.42	44.46	42.81	43.44
2150	AMEX	IVE	Fri, Dec 12, 2008	42.60	44.36	42.52	44.23
2149	AMEX	IVE	Thu, Dec 11, 2008	44.83	45.42	43.51	43.81
2148	AMEX	IVE	Wed, Dec 10, 2008	45.63	45.88	44.68	45.37
2147	AMEX	IVE	Tue, Dec 9, 2008	45.98	46.64	44.92	45.13
2146	AMEX	IVE	Mon, Dec 8, 2008	45.95	46.99	45.56	46.40
2145	AMEX	IVE	Fri, Dec 5, 2008	42.25	44.95	41.66	44.81
2144	AMEX	IVE	Thu, Dec 4, 2008	43.39	44.57	42.29	42.97
2143	AMEX	IVE	Wed, Dec 3, 2008	41.69	44.30	41.60	44.06
2142	AMEX	IVE	Tue, Dec 2, 2008	41.53	42.87	40.85	42.59
2141	AMEX	IVE	Mon, Dec 1, 2008	43.83	43.91	40.70	40.89
2140	AMEX	IVE	Fri, Nov 28, 2008	44.04	45.13	44.03	45.07
2139	AMEX	IVE	Wed, Nov 26, 2008	41.89	44.37	41.82	44.27
2138	AMEX	IVE	Tue, Nov 25, 2008	43.15	43.47	41.52	42.82
2137	AMEX	IVE	Mon, Nov 24, 2008	40.19	42.99	39.78	41.80
2136	AMEX	IVE	Fri, Nov 21, 2008	37.88	39.31	36.18	39.21
2135	AMEX	IVE	Thu, Nov 20, 2008	39.61	40.69	36.77	37.25
2134	AMEX	IVE	Wed, Nov 19, 2008	42.83	43.16	39.90	39.98
2133	AMEX	IVE	Tue, Nov 18, 2008	42.54	43.49	41.32	43.00
2132	AMEX	IVE	Mon, Nov 17, 2008	43.38	44.41	42.65	42.72
2131	AMEX	IVE	Fri, Nov 14, 2008	45.17	46.35	43.84	44.10
2130	AMEX	IVE	Thu, Nov 13, 2008	43.30	46.23	41.35	46.23
2129	AMEX	IVE	Wed, Nov 12, 2008	44.58	45.11	43.04	43.28
2128	AMEX	IVE	Tue, Nov 11, 2008	45.76	46.57	44.82	45.63
2127	AMEX	IVE	Mon, Nov 10, 2008	48.50	48.70	45.96	46.70
2126	AMEX	IVE	Fri, Nov 7, 2008	46.65	47.43	46.18	47.35
2125	AMEX	IVE	Thu, Nov 6, 2008	47.98	48.77	45.87	46.26
2124	AMEX	IVE	Wed, Nov 5, 2008	50.85	51.45	48.50	48.74
2123	AMEX	IVE	Tue, Nov 4, 2008	50.99	51.84	50.45	51.64
2122	AMEX	IVE	Mon, Nov 3, 2008	49.61	49.97	49.21	49.66
2121	AMEX	IVE	Fri, Oct 31, 2008	48.64	50.27	48.18	49.67
2120	AMEX	IVE	Thu, Oct 30, 2008	49.00	49.45	47.27	48.64
2119	AMEX	IVE	Wed, Oct 29, 2008	47.93	49.58	46.95	46.98
2118	AMEX	IVE	Tue, Oct 28, 2008	45.00	48.26	43.14	48.09
2117	AMEX	IVE	Mon, Oct 27, 2008	43.75	45.68	43.23	43.44
2116	AMEX	IVE	Fri, Oct 24, 2008	42.34	45.87	42.34	44.70
2115	AMEX	IVE	Thu, Oct 23, 2008	46.30	47.27	43.93	46.56
2114	AMEX	IVE	Wed, Oct 22, 2008	47.53	48.25	44.83	46.24
2113	AMEX	IVE	Tue, Oct 21, 2008	49.91	50.40	48.80	48.87
2112	AMEX	IVE	Mon, Oct 20, 2008	49.06	50.22	48.19	50.18
2111	AMEX	IVE	Fri, Oct 17, 2008	47.61	50.36	46.67	48.16
2110	AMEX	IVE	Thu, Oct 16, 2008	47.71	48.69	44.72	48.47
2109	AMEX	IVE	Wed, Oct 15, 2008	50.52	50.52	46.84	46.89
2108	AMEX	IVE	Tue, Oct 14, 2008	54.24	54.75	49.82	51.25
2107	AMEX	IVE	Mon, Oct 13, 2008	48.20	51.13	47.51	51.13
2106	AMEX	IVE	Fri, Oct 10, 2008	43.40	47.76	41.98	46.74
2105	AMEX	IVE	Thu, Oct 9, 2008	50.47	50.90	45.71	46.25
2104	AMEX	IVE	Wed, Oct 8, 2008	49.14	51.95	48.81	49.90
2103	AMEX	IVE	Tue, Oct 7, 2008	54.67	55.36	50.39	50.70
2102	AMEX	IVE	Mon, Oct 6, 2008	54.86	55.43	51.91	54.79
2101	AMEX	IVE	Fri, Oct 3, 2008	58.75	59.65	56.55	56.67
2100	AMEX	IVE	Thu, Oct 2, 2008	59.71	59.71	57.41	57.62
2099	AMEX	IVE	Wed, Oct 1, 2008	59.41	60.35	58.45	59.99
2098	AMEX	IVE	Tue, Sep 30, 2008	59.23	59.96	57.66	59.85
2097	AMEX	IVE	Mon, Sep 29, 2008	61.06	61.53	56.79	57.85
2096	AMEX	IVE	Fri, Sep 26, 2008	61.12	62.38	60.30	62.04
2095	AMEX	IVE	Thu, Sep 25, 2008	60.60	62.36	60.60	61.81
2094	AMEX	IVE	Wed, Sep 24, 2008	61.78	61.87	60.52	60.91
2093	AMEX	IVE	Tue, Sep 23, 2008	62.00	62.84	60.93	61.07
2092	AMEX	IVE	Mon, Sep 22, 2008	64.30	64.76	62.02	62.19
2091	AMEX	IVE	Fri, Sep 19, 2008	64.77	64.62	63.86	64.62
2090	AMEX	IVE	Thu, Sep 18, 2008	59.57	62.38	57.30	61.63
2089	AMEX	IVE	Wed, Sep 17, 2008	60.82	61.17	58.57	58.66
2088	AMEX	IVE	Tue, Sep 16, 2008	59.35	62.18	59.23	62.18
2087	AMEX	IVE	Mon, Sep 15, 2008	62.02	63.41	61.00	61.04
2086	AMEX	IVE	Fri, Sep 12, 2008	63.66	64.60	63.39	64.30
2085	AMEX	IVE	Thu, Sep 11, 2008	62.65	64.45	62.20	64.45
2084	AMEX	IVE	Wed, Sep 10, 2008	63.98	64.25	62.90	63.47
2083	AMEX	IVE	Tue, Sep 9, 2008	65.46	66.87	63.48	63.52
2082	AMEX	IVE	Mon, Sep 8, 2008	66.54	67.23	64.55	65.87
2081	AMEX	IVE	Fri, Sep 5, 2008	62.93	64.00	62.31	63.91
2080	AMEX	IVE	Thu, Sep 4, 2008	64.86	65.11	63.27	63.28
2079	AMEX	IVE	Wed, Sep 3, 2008	65.30	65.63	64.84	65.47
2078	AMEX	IVE	Tue, Sep 2, 2008	66.10	66.66	64.96	65.38
2077	AMEX	IVE	Fri, Aug 29, 2008	65.50	65.83	65.12	65.17
2076	AMEX	IVE	Thu, Aug 28, 2008	64.91	65.83	64.81	65.78
2075	AMEX	IVE	Wed, Aug 27, 2008	63.98	64.60	63.67	64.42
2074	AMEX	IVE	Tue, Aug 26, 2008	63.59	64.11	63.34	63.86
2073	AMEX	IVE	Mon, Aug 25, 2008	64.70	64.70	63.61	63.69
2072	AMEX	IVE	Fri, Aug 22, 2008	64.47	65.06	64.41	65.01
2071	AMEX	IVE	Thu, Aug 21, 2008	63.43	64.19	63.20	64.02
2070	AMEX	IVE	Wed, Aug 20, 2008	63.83	64.16	63.03	64.05
2069	AMEX	IVE	Tue, Aug 19, 2008	64.28	64.30	63.39	63.67
2068	AMEX	IVE	Mon, Aug 18, 2008	66.00	66.00	64.47	64.74
2067	AMEX	IVE	Fri, Aug 15, 2008	65.65	66.11	65.39	65.84
2066	AMEX	IVE	Thu, Aug 14, 2008	64.33	65.78	64.19	65.33
2065	AMEX	IVE	Wed, Aug 13, 2008	64.98	65.25	64.07	64.72
2064	AMEX	IVE	Tue, Aug 12, 2008	66.40	66.41	65.03	65.36
2063	AMEX	IVE	Mon, Aug 11, 2008	65.84	67.25	65.64	66.59
2062	AMEX	IVE	Fri, Aug 8, 2008	64.10	66.12	63.94	65.90
2061	AMEX	IVE	Thu, Aug 7, 2008	64.80	65.18	63.91	64.13
2060	AMEX	IVE	Wed, Aug 6, 2008	65.33	65.73	64.92	65.52
2059	AMEX	IVE	Tue, Aug 5, 2008	64.41	65.68	64.22	65.62
2058	AMEX	IVE	Mon, Aug 4, 2008	63.88	64.31	63.27	63.68
2057	AMEX	IVE	Fri, Aug 1, 2008	64.35	64.76	63.47	63.99
2056	AMEX	IVE	Thu, Jul 31, 2008	64.48	65.24	64.18	64.26
2055	AMEX	IVE	Wed, Jul 30, 2008	64.28	65.10	63.95	64.94
2054	AMEX	IVE	Tue, Jul 29, 2008	62.25	63.94	61.97	63.89
2053	AMEX	IVE	Mon, Jul 28, 2008	63.04	63.63	61.95	61.97
2052	AMEX	IVE	Fri, Jul 25, 2008	63.82	64.07	63.11	63.41
2051	AMEX	IVE	Thu, Jul 24, 2008	65.59	65.59	63.43	63.57
2050	AMEX	IVE	Wed, Jul 23, 2008	65.22	66.12	64.83	65.45
2049	AMEX	IVE	Tue, Jul 22, 2008	63.19	64.90	62.64	64.86
2048	AMEX	IVE	Mon, Jul 21, 2008	63.83	64.14	63.17	63.32
2047	AMEX	IVE	Fri, Jul 18, 2008	63.52	63.81	62.92	63.61
2046	AMEX	IVE	Thu, Jul 17, 2008	62.68	63.53	61.94	63.27
2045	AMEX	IVE	Wed, Jul 16, 2008	60.00	62.11	59.67	62.10
2044	AMEX	IVE	Tue, Jul 15, 2008	59.74	60.79	58.73	59.60
2043	AMEX	IVE	Mon, Jul 14, 2008	62.20	62.38	60.28	60.38
2042	AMEX	IVE	Fri, Jul 11, 2008	61.43	62.42	60.68	61.35
2041	AMEX	IVE	Thu, Jul 10, 2008	62.13	62.63	61.47	62.27
2040	AMEX	IVE	Wed, Jul 9, 2008	63.85	63.90	62.00	62.10
2039	AMEX	IVE	Tue, Jul 8, 2008	61.98	63.64	61.69	63.62
2038	AMEX	IVE	Mon, Jul 7, 2008	63.02	63.26	61.30	61.84
2037	AMEX	IVE	Thu, Jul 3, 2008	62.97	63.08	62.09	62.60
2036	AMEX	IVE	Wed, Jul 2, 2008	63.73	64.09	62.58	62.61
2035	AMEX	IVE	Tue, Jul 1, 2008	62.80	63.71	62.33	63.66
2034	AMEX	IVE	Mon, Jun 30, 2008	63.36	63.91	63.00	63.40
2033	AMEX	IVE	Fri, Jun 27, 2008	63.94	64.11	63.04	63.43
2032	AMEX	IVE	Thu, Jun 26, 2008	65.26	65.26	63.74	63.74
2031	AMEX	IVE	Wed, Jun 25, 2008	65.87	66.76	65.76	65.90
2030	AMEX	IVE	Tue, Jun 24, 2008	65.25	66.06	64.70	65.50
2029	AMEX	IVE	Mon, Jun 23, 2008	66.44	66.57	65.69	65.82
2028	AMEX	IVE	Fri, Jun 20, 2008	66.78	67.03	66.05	66.23
2027	AMEX	IVE	Thu, Jun 19, 2008	67.10	67.72	66.76	67.53
2026	AMEX	IVE	Wed, Jun 18, 2008	67.60	67.77	66.95	67.29
2025	AMEX	IVE	Tue, Jun 17, 2008	69.13	69.20	67.94	67.94
2024	AMEX	IVE	Mon, Jun 16, 2008	68.28	69.08	68.19	68.79
2023	AMEX	IVE	Fri, Jun 13, 2008	68.38	68.83	67.80	68.78
2022	AMEX	IVE	Thu, Jun 12, 2008	67.62	68.64	67.34	67.80
2021	AMEX	IVE	Wed, Jun 11, 2008	68.80	68.80	67.44	67.47
2020	AMEX	IVE	Tue, Jun 10, 2008	68.63	69.42	68.29	68.91
2019	AMEX	IVE	Mon, Jun 9, 2008	69.51	69.75	68.54	68.95
2018	AMEX	IVE	Fri, Jun 6, 2008	70.80	71.15	69.23	69.25
2017	AMEX	IVE	Thu, Jun 5, 2008	70.85	71.75	70.62	71.72
2016	AMEX	IVE	Wed, Jun 4, 2008	70.38	71.14	70.21	70.58
2015	AMEX	IVE	Tue, Jun 3, 2008	71.39	71.39	70.13	70.59
2014	AMEX	IVE	Mon, Jun 2, 2008	71.76	71.76	70.56	71.07
2013	AMEX	IVE	Fri, May 30, 2008	72.11	72.21	71.75	71.81
2012	AMEX	IVE	Thu, May 29, 2008	71.30	72.36	71.22	72.00
2011	AMEX	IVE	Wed, May 28, 2008	71.48	71.55	70.67	71.35
2010	AMEX	IVE	Tue, May 27, 2008	70.55	71.29	70.48	71.14
2009	AMEX	IVE	Fri, May 23, 2008	71.44	71.45	70.58	70.62
2008	AMEX	IVE	Thu, May 22, 2008	71.40	72.09	71.36	71.76
2007	AMEX	IVE	Wed, May 21, 2008	72.65	72.90	71.36	71.48
2006	AMEX	IVE	Tue, May 20, 2008	73.41	73.48	72.44	72.71
2005	AMEX	IVE	Mon, May 19, 2008	73.69	74.36	73.40	73.65
2004	AMEX	IVE	Fri, May 16, 2008	73.96	73.96	73.04	73.47
2003	AMEX	IVE	Thu, May 15, 2008	73.14	73.78	72.81	73.70
2002	AMEX	IVE	Wed, May 14, 2008	72.93	73.49	72.78	73.00
2001	AMEX	IVE	Tue, May 13, 2008	73.02	73.02	72.24	72.53
2000	AMEX	IVE	Mon, May 12, 2008	71.87	72.73	71.83	72.69
1999	AMEX	IVE	Fri, May 9, 2008	71.86	72.25	71.55	71.74
1998	AMEX	IVE	Thu, May 8, 2008	72.56	72.68	71.83	72.26
1997	AMEX	IVE	Wed, May 7, 2008	73.62	73.78	72.12	72.15
1996	AMEX	IVE	Tue, May 6, 2008	72.94	73.87	72.50	73.77
1995	AMEX	IVE	Mon, May 5, 2008	73.68	73.70	73.01	73.30
1994	AMEX	IVE	Fri, May 2, 2008	74.39	74.40	73.40	73.75
1993	AMEX	IVE	Thu, May 1, 2008	72.00	73.61	71.90	73.60
1992	AMEX	IVE	Wed, Apr 30, 2008	72.35	73.04	71.72	71.79
1991	AMEX	IVE	Tue, Apr 29, 2008	72.46	72.55	71.88	72.20
1990	AMEX	IVE	Mon, Apr 28, 2008	72.67	72.81	72.27	72.43
1989	AMEX	IVE	Fri, Apr 25, 2008	72.12	72.59	71.45	72.57
1988	AMEX	IVE	Thu, Apr 24, 2008	71.06	72.28	70.68	71.80
1987	AMEX	IVE	Wed, Apr 23, 2008	71.03	71.32	70.37	70.85
1986	AMEX	IVE	Tue, Apr 22, 2008	71.02	71.17	70.41	70.79
1985	AMEX	IVE	Mon, Apr 21, 2008	71.49	71.49	70.92	71.38
1984	AMEX	IVE	Fri, Apr 18, 2008	72.04	72.28	71.57	71.85
1983	AMEX	IVE	Thu, Apr 17, 2008	70.27	70.90	70.14	70.69
1982	AMEX	IVE	Wed, Apr 16, 2008	69.74	70.64	69.70	70.58
1981	AMEX	IVE	Tue, Apr 15, 2008	69.18	69.23	68.47	69.05
1980	AMEX	IVE	Mon, Apr 14, 2008	69.03	69.10	68.50	68.70
1979	AMEX	IVE	Fri, Apr 11, 2008	69.69	70.24	69.11	69.27
1978	AMEX	IVE	Thu, Apr 10, 2008	70.59	71.33	70.26	70.77
1977	AMEX	IVE	Wed, Apr 9, 2008	71.45	71.64	70.46	70.58
1976	AMEX	IVE	Tue, Apr 8, 2008	71.65	71.78	71.19	71.46
1975	AMEX	IVE	Mon, Apr 7, 2008	72.23	72.74	71.83	72.04
1974	AMEX	IVE	Fri, Apr 4, 2008	72.24	72.34	71.47	71.86
1973	AMEX	IVE	Thu, Apr 3, 2008	71.58	72.37	71.30	72.03
1972	AMEX	IVE	Wed, Apr 2, 2008	72.35	72.60	71.56	71.84
1971	AMEX	IVE	Tue, Apr 1, 2008	70.43	72.18	70.24	72.07
1970	AMEX	IVE	Mon, Mar 31, 2008	68.85	69.74	68.59	69.24
1969	AMEX	IVE	Fri, Mar 28, 2008	69.69	69.96	68.77	68.84
1968	AMEX	IVE	Thu, Mar 27, 2008	70.78	70.78	69.46	69.56
1967	AMEX	IVE	Wed, Mar 26, 2008	70.94	70.94	70.02	70.25
1966	AMEX	IVE	Tue, Mar 25, 2008	71.25	71.61	70.66	71.26
1965	AMEX	IVE	Mon, Mar 24, 2008	71.27	72.34	71.24	71.83
1964	AMEX	IVE	Thu, Mar 20, 2008	68.94	71.02	68.82	70.97
1963	AMEX	IVE	Wed, Mar 19, 2008	70.52	70.92	68.64	68.64
1962	AMEX	IVE	Tue, Mar 18, 2008	68.43	70.04	68.13	69.97
1961	AMEX	IVE	Mon, Mar 17, 2008	65.84	67.53	65.00	66.97
1960	AMEX	IVE	Fri, Mar 14, 2008	69.34	69.56	66.68	67.44
1959	AMEX	IVE	Thu, Mar 13, 2008	67.80	69.40	67.17	68.92
1958	AMEX	IVE	Wed, Mar 12, 2008	69.62	70.46	68.83	68.91
1957	AMEX	IVE	Tue, Mar 11, 2008	67.75	69.52	67.59	69.52
1956	AMEX	IVE	Mon, Mar 10, 2008	68.15	68.15	66.71	66.90
1955	AMEX	IVE	Fri, Mar 7, 2008	67.72	69.01	67.34	68.00
1954	AMEX	IVE	Thu, Mar 6, 2008	69.66	69.75	68.29	68.34
1953	AMEX	IVE	Wed, Mar 5, 2008	69.98	70.71	69.33	70.01
1952	AMEX	IVE	Tue, Mar 4, 2008	69.29	70.05	68.80	69.79
1951	AMEX	IVE	Mon, Mar 3, 2008	69.93	70.20	69.40	70.07
1950	AMEX	IVE	Fri, Feb 29, 2008	71.47	71.47	69.83	70.22
1949	AMEX	IVE	Thu, Feb 28, 2008	72.73	72.78	71.97	72.13
1948	AMEX	IVE	Wed, Feb 27, 2008	72.78	73.76	72.74	73.26
1947	AMEX	IVE	Tue, Feb 26, 2008	72.50	73.65	72.37	73.31
1946	AMEX	IVE	Mon, Feb 25, 2008	71.86	73.04	71.39	72.93
1945	AMEX	IVE	Fri, Feb 22, 2008	71.51	72.11	70.33	72.01
1944	AMEX	IVE	Thu, Feb 21, 2008	72.49	72.62	71.04	71.24
1943	AMEX	IVE	Wed, Feb 20, 2008	71.09	72.30	70.78	72.04
1942	AMEX	IVE	Tue, Feb 19, 2008	72.72	72.80	71.40	71.62
1941	AMEX	IVE	Fri, Feb 15, 2008	71.43	71.96	71.15	71.93
1940	AMEX	IVE	Thu, Feb 14, 2008	72.71	72.84	71.61	71.65
1939	AMEX	IVE	Wed, Feb 13, 2008	72.59	72.90	71.89	72.79
1938	AMEX	IVE	Tue, Feb 12, 2008	71.76	72.52	71.34	71.76
1937	AMEX	IVE	Mon, Feb 11, 2008	71.09	71.35	70.23	71.14
1936	AMEX	IVE	Fri, Feb 8, 2008	71.34	71.76	70.52	71.10
1935	AMEX	IVE	Thu, Feb 7, 2008	70.83	72.27	70.75	71.84
1934	AMEX	IVE	Wed, Feb 6, 2008	72.02	72.62	71.16	71.25
1933	AMEX	IVE	Tue, Feb 5, 2008	73.09	73.16	71.64	71.64
1932	AMEX	IVE	Mon, Feb 4, 2008	75.01	75.01	74.03	74.18
1931	AMEX	IVE	Fri, Feb 1, 2008	74.10	75.12	73.94	75.02
1930	AMEX	IVE	Thu, Jan 31, 2008	71.38	74.48	71.29	73.72
1929	AMEX	IVE	Wed, Jan 30, 2008	72.73	74.31	72.33	72.40
1928	AMEX	IVE	Tue, Jan 29, 2008	72.72	73.02	72.02	72.81
1927	AMEX	IVE	Mon, Jan 28, 2008	70.61	72.13	70.14	72.12
1926	AMEX	IVE	Fri, Jan 25, 2008	72.36	72.58	70.35	70.65
1925	AMEX	IVE	Thu, Jan 24, 2008	71.49	71.98	70.94	71.68
1924	AMEX	IVE	Wed, Jan 23, 2008	67.44	71.48	67.08	71.33
1923	AMEX	IVE	Tue, Jan 22, 2008	66.17	69.80	49.65	69.23
1922	AMEX	IVE	Fri, Jan 18, 2008	70.68	70.86	68.67	69.23
1921	AMEX	IVE	Thu, Jan 17, 2008	72.43	72.56	69.90	70.20
1920	AMEX	IVE	Wed, Jan 16, 2008	72.05	73.42	71.61	72.43
1919	AMEX	IVE	Tue, Jan 15, 2008	73.10	73.35	72.15	72.15
1918	AMEX	IVE	Mon, Jan 14, 2008	73.95	74.21	73.47	74.09
1917	AMEX	IVE	Fri, Jan 11, 2008	73.57	74.32	73.07	73.42
1916	AMEX	IVE	Thu, Jan 10, 2008	72.72	74.77	72.59	74.17
1915	AMEX	IVE	Wed, Jan 9, 2008	72.72	73.41	71.71	73.36
1914	AMEX	IVE	Tue, Jan 8, 2008	74.28	74.87	72.40	72.52
1913	AMEX	IVE	Mon, Jan 7, 2008	73.98	74.51	73.33	74.10
1912	AMEX	IVE	Fri, Jan 4, 2008	74.50	74.68	73.58	73.59
1911	AMEX	IVE	Thu, Jan 3, 2008	75.51	75.76	75.10	75.18
1910	AMEX	IVE	Wed, Jan 2, 2008	76.39	76.72	75.10	75.35
1909	AMEX	IVE	Mon, Dec 31, 2007	76.82	77.00	76.33	76.36
1908	AMEX	IVE	Fri, Dec 28, 2007	77.71	77.71	76.69	77.02
1907	AMEX	IVE	Thu, Dec 27, 2007	77.68	77.96	76.95	77.24
1906	AMEX	IVE	Wed, Dec 26, 2007	78.42	78.72	78.20	78.56
1905	AMEX	IVE	Mon, Dec 24, 2007	78.24	78.80	78.19	78.80
1904	AMEX	IVE	Fri, Dec 21, 2007	77.87	78.12	77.34	77.98
1903	AMEX	IVE	Thu, Dec 20, 2007	77.12	77.12	75.92	76.63
1902	AMEX	IVE	Wed, Dec 19, 2007	76.76	77.17	76.00	76.46
1901	AMEX	IVE	Tue, Dec 18, 2007	76.83	76.96	75.60	76.57
1900	AMEX	IVE	Mon, Dec 17, 2007	76.90	77.18	76.06	76.50
1899	AMEX	IVE	Fri, Dec 14, 2007	77.66	78.44	77.28	77.35
1898	AMEX	IVE	Thu, Dec 13, 2007	77.78	78.60	77.30	77.85
1897	AMEX	IVE	Wed, Dec 12, 2007	80.09	80.22	77.29	78.30
1896	AMEX	IVE	Tue, Dec 11, 2007	80.75	80.90	77.95	78.08
1895	AMEX	IVE	Mon, Dec 10, 2007	79.81	80.50	79.61	80.40
1894	AMEX	IVE	Fri, Dec 7, 2007	80.01	80.01	79.40	79.40
1893	AMEX	IVE	Thu, Dec 6, 2007	78.41	79.77	78.35	79.52
1892	AMEX	IVE	Wed, Dec 5, 2007	77.93	78.61	77.87	78.61
1891	AMEX	IVE	Tue, Dec 4, 2007	77.63	77.70	77.10	77.35
1890	AMEX	IVE	Mon, Dec 3, 2007	77.89	78.38	77.72	77.95
1889	AMEX	IVE	Fri, Nov 30, 2007	78.50	78.84	77.82	78.55
1888	AMEX	IVE	Thu, Nov 29, 2007	77.10	77.54	76.65	77.30
1887	AMEX	IVE	Wed, Nov 28, 2007	75.79	77.45	75.67	77.31
1886	AMEX	IVE	Tue, Nov 27, 2007	74.79	74.99	73.79	74.75
1885	AMEX	IVE	Mon, Nov 26, 2007	75.43	75.92	73.60	73.65
1884	AMEX	IVE	Fri, Nov 23, 2007	75.07	75.76	74.88	75.64
1883	AMEX	IVE	Wed, Nov 21, 2007	74.85	75.42	74.18	74.39
1882	AMEX	IVE	Tue, Nov 20, 2007	76.07	76.28	74.42	75.50
1881	AMEX	IVE	Mon, Nov 19, 2007	76.63	76.63	75.28	75.45
1880	AMEX	IVE	Fri, Nov 16, 2007	76.77	77.36	76.31	77.06
1879	AMEX	IVE	Thu, Nov 15, 2007	77.67	78.15	76.44	76.91
1878	AMEX	IVE	Wed, Nov 14, 2007	79.70	79.70	77.88	78.07
1877	AMEX	IVE	Tue, Nov 13, 2007	76.96	78.69	76.96	78.64
1876	AMEX	IVE	Mon, Nov 12, 2007	77.22	77.78	76.22	76.26
1875	AMEX	IVE	Fri, Nov 9, 2007	76.90	78.19	76.55	77.00
1874	AMEX	IVE	Thu, Nov 8, 2007	77.52	78.20	76.36	77.76
1873	AMEX	IVE	Wed, Nov 7, 2007	78.48	79.48	77.57	77.60
1872	AMEX	IVE	Tue, Nov 6, 2007	79.36	80.12	78.94	80.10
1871	AMEX	IVE	Mon, Nov 5, 2007	79.56	79.71	78.53	79.06
1870	AMEX	IVE	Fri, Nov 2, 2007	80.05	80.09	78.88	79.91
1869	AMEX	IVE	Thu, Nov 1, 2007	81.41	81.45	79.89	80.00
1868	AMEX	IVE	Wed, Oct 31, 2007	81.79	82.56	81.28	82.32
1867	AMEX	IVE	Tue, Oct 30, 2007	81.73	81.77	81.30	81.36
1866	AMEX	IVE	Mon, Oct 29, 2007	81.85	82.19	81.70	81.91
1865	AMEX	IVE	Fri, Oct 26, 2007	81.54	81.83	80.76	81.80
1864	AMEX	IVE	Thu, Oct 25, 2007	80.46	80.83	79.61	80.65
1863	AMEX	IVE	Wed, Oct 24, 2007	80.33	80.59	78.96	80.39
1862	AMEX	IVE	Tue, Oct 23, 2007	80.67	80.79	79.90	80.79
1861	AMEX	IVE	Mon, Oct 22, 2007	79.10	80.25	79.10	80.05
1860	AMEX	IVE	Fri, Oct 19, 2007	81.44	81.45	79.63	79.63
1859	AMEX	IVE	Thu, Oct 18, 2007	81.65	82.06	81.45	81.76
1858	AMEX	IVE	Wed, Oct 17, 2007	82.78	82.78	81.28	81.95
1857	AMEX	IVE	Tue, Oct 16, 2007	82.50	82.50	81.79	81.90
1856	AMEX	IVE	Mon, Oct 15, 2007	83.67	83.97	82.21	82.68
1855	AMEX	IVE	Fri, Oct 12, 2007	83.04	83.52	83.03	83.48
1854	AMEX	IVE	Thu, Oct 11, 2007	83.95	84.29	82.76	83.17
1853	AMEX	IVE	Wed, Oct 10, 2007	83.75	83.75	83.13	83.47
1852	AMEX	IVE	Tue, Oct 9, 2007	83.40	83.83	83.03	83.76
1851	AMEX	IVE	Mon, Oct 8, 2007	83.49	83.52	83.05	83.19
1850	AMEX	IVE	Fri, Oct 5, 2007	83.31	83.86	83.09	83.57
1849	AMEX	IVE	Thu, Oct 4, 2007	82.62	82.83	82.51	82.73
1848	AMEX	IVE	Wed, Oct 3, 2007	82.55	82.81	82.30	82.42
1847	AMEX	IVE	Tue, Oct 2, 2007	82.75	82.81	82.42	82.80
1846	AMEX	IVE	Mon, Oct 1, 2007	81.80	82.78	80.00	82.71
1845	AMEX	IVE	Fri, Sep 28, 2007	81.76	81.88	81.28	81.46
1844	AMEX	IVE	Thu, Sep 27, 2007	81.72	81.89	81.46	81.80
1843	AMEX	IVE	Wed, Sep 26, 2007	81.35	81.77	81.14	81.52
1842	AMEX	IVE	Tue, Sep 25, 2007	81.12	81.60	80.98	81.55
1841	AMEX	IVE	Mon, Sep 24, 2007	82.07	82.37	81.55	81.80
1840	AMEX	IVE	Fri, Sep 21, 2007	82.25	82.39	82.00	82.03
1839	AMEX	IVE	Thu, Sep 20, 2007	82.43	82.49	81.62	81.75
1838	AMEX	IVE	Wed, Sep 19, 2007	82.52	83.04	82.12	82.40
1837	AMEX	IVE	Tue, Sep 18, 2007	79.86	81.99	79.56	81.90
1836	AMEX	IVE	Mon, Sep 17, 2007	79.58	79.69	79.16	79.39
1835	AMEX	IVE	Fri, Sep 14, 2007	79.30	79.95	79.21	79.95
1834	AMEX	IVE	Thu, Sep 13, 2007	79.35	82.15	79.35	79.81
1833	AMEX	IVE	Wed, Sep 12, 2007	78.88	79.42	78.72	79.17
1832	AMEX	IVE	Tue, Sep 11, 2007	78.41	79.18	78.41	79.11
1831	AMEX	IVE	Mon, Sep 10, 2007	78.54	78.68	77.38	78.22
1830	AMEX	IVE	Fri, Sep 7, 2007	78.52	78.88	77.95	78.26
1829	AMEX	IVE	Thu, Sep 6, 2007	79.35	79.67	78.84	79.61
1828	AMEX	IVE	Wed, Sep 5, 2007	79.52	79.69	78.88	79.19
1827	AMEX	IVE	Tue, Sep 4, 2007	79.30	80.72	79.29	80.15
1826	AMEX	IVE	Fri, Aug 31, 2007	79.44	79.96	78.96	79.46
1825	AMEX	IVE	Thu, Aug 30, 2007	78.26	79.13	78.19	78.52
1824	AMEX	IVE	Wed, Aug 29, 2007	77.89	79.08	77.46	78.92
1823	AMEX	IVE	Tue, Aug 28, 2007	78.85	78.85	77.19	77.42
1822	AMEX	IVE	Mon, Aug 27, 2007	79.89	79.96	79.30	79.40
1821	AMEX	IVE	Fri, Aug 24, 2007	79.26	80.17	79.12	80.17
1820	AMEX	IVE	Thu, Aug 23, 2007	79.92	79.92	78.81	79.27
1819	AMEX	IVE	Wed, Aug 22, 2007	79.20	79.47	78.61	79.37
1818	AMEX	IVE	Tue, Aug 21, 2007	77.90	78.96	77.90	78.42
1817	AMEX	IVE	Mon, Aug 20, 2007	78.60	78.60	77.34	78.05
1816	AMEX	IVE	Fri, Aug 17, 2007	78.90	79.00	76.81	78.30
1815	AMEX	IVE	Thu, Aug 16, 2007	74.72	76.80	73.67	76.62
1814	AMEX	IVE	Wed, Aug 15, 2007	76.50	77.53	75.38	75.60
1813	AMEX	IVE	Tue, Aug 14, 2007	78.43	78.43	76.61	76.61
1812	AMEX	IVE	Mon, Aug 13, 2007	78.92	78.99	78.10	78.10
1811	AMEX	IVE	Fri, Aug 10, 2007	77.00	78.60	76.61	78.07
1810	AMEX	IVE	Thu, Aug 9, 2007	78.98	79.91	77.82	78.07
1809	AMEX	IVE	Wed, Aug 8, 2007	79.73	81.05	79.44	80.65
1808	AMEX	IVE	Tue, Aug 7, 2007	78.43	80.26	78.34	79.49
1807	AMEX	IVE	Mon, Aug 6, 2007	77.56	78.98	76.32	78.98
1806	AMEX	IVE	Fri, Aug 3, 2007	79.37	79.52	76.96	77.14
1805	AMEX	IVE	Thu, Aug 2, 2007	79.29	79.55	78.72	79.46
1804	AMEX	IVE	Wed, Aug 1, 2007	78.49	79.05	77.42	78.82
1803	AMEX	IVE	Tue, Jul 31, 2007	79.96	80.34	78.36	78.55
1802	AMEX	IVE	Mon, Jul 30, 2007	78.69	79.60	78.25	79.34
1801	AMEX	IVE	Fri, Jul 27, 2007	79.62	80.15	78.19	78.27
1800	AMEX	IVE	Thu, Jul 26, 2007	80.60	81.00	78.67	79.72
1799	AMEX	IVE	Wed, Jul 25, 2007	82.08	82.25	80.88	81.70
1798	AMEX	IVE	Tue, Jul 24, 2007	82.54	82.83	81.22	81.54
1797	AMEX	IVE	Mon, Jul 23, 2007	83.36	83.58	83.15	83.20
1796	AMEX	IVE	Fri, Jul 20, 2007	83.74	83.79	82.52	82.85
1795	AMEX	IVE	Thu, Jul 19, 2007	84.11	84.24	83.69	83.94
1794	AMEX	IVE	Wed, Jul 18, 2007	83.70	83.90	82.93	83.63
1793	AMEX	IVE	Tue, Jul 17, 2007	84.25	84.42	84.00	84.04
1792	AMEX	IVE	Mon, Jul 16, 2007	84.07	84.49	83.97	84.07
1791	AMEX	IVE	Fri, Jul 13, 2007	83.83	84.40	83.79	84.17
1790	AMEX	IVE	Thu, Jul 12, 2007	82.71	83.95	82.69	83.95
1789	AMEX	IVE	Wed, Jul 11, 2007	81.61	82.33	81.58	82.29
1788	AMEX	IVE	Tue, Jul 10, 2007	82.70	82.71	81.73	81.86
1787	AMEX	IVE	Mon, Jul 9, 2007	83.20	83.23	82.85	83.12
1786	AMEX	IVE	Fri, Jul 6, 2007	82.80	83.17	82.56	83.05
1785	AMEX	IVE	Thu, Jul 5, 2007	82.97	83.04	82.50	82.74
1784	AMEX	IVE	Tue, Jul 3, 2007	82.90	83.14	82.80	83.04
1783	AMEX	IVE	Mon, Jul 2, 2007	82.21	82.70	81.95	82.70
1782	AMEX	IVE	Fri, Jun 29, 2007	82.12	82.47	81.09	81.70
1781	AMEX	IVE	Thu, Jun 28, 2007	82.29	82.72	82.13	82.25
1780	AMEX	IVE	Wed, Jun 27, 2007	80.90	82.26	80.85	82.25
1779	AMEX	IVE	Tue, Jun 26, 2007	82.18	82.27	81.18	81.18
1778	AMEX	IVE	Mon, Jun 25, 2007	82.25	82.80	81.50	81.81
1777	AMEX	IVE	Fri, Jun 22, 2007	82.97	83.02	81.98	82.16
1776	AMEX	IVE	Thu, Jun 21, 2007	82.75	83.21	82.13	83.14
1775	AMEX	IVE	Wed, Jun 20, 2007	84.01	84.20	82.64	82.64
1774	AMEX	IVE	Tue, Jun 19, 2007	83.47	84.00	83.43	83.97
1773	AMEX	IVE	Mon, Jun 18, 2007	84.02	84.10	83.58	83.62
1772	AMEX	IVE	Fri, Jun 15, 2007	83.95	84.19	83.73	83.78
1771	AMEX	IVE	Thu, Jun 14, 2007	83.10	83.59	82.96	83.25
1770	AMEX	IVE	Wed, Jun 13, 2007	81.88	82.94	81.88	82.94
1769	AMEX	IVE	Tue, Jun 12, 2007	82.10	82.62	81.50	81.50
1768	AMEX	IVE	Mon, Jun 11, 2007	82.15	82.87	82.15	82.61
1767	AMEX	IVE	Fri, Jun 8, 2007	81.24	82.40	81.24	82.29
1766	AMEX	IVE	Thu, Jun 7, 2007	82.89	82.89	81.40	81.47
1765	AMEX	IVE	Wed, Jun 6, 2007	83.30	83.31	82.65	82.78
1764	AMEX	IVE	Tue, Jun 5, 2007	83.95	83.95	83.29	83.57
1763	AMEX	IVE	Mon, Jun 4, 2007	83.83	84.21	83.81	84.14
1762	AMEX	IVE	Fri, Jun 1, 2007	83.99	84.32	83.80	84.12
1761	AMEX	IVE	Thu, May 31, 2007	83.92	84.15	83.70	83.78
1760	AMEX	IVE	Wed, May 30, 2007	82.88	83.87	82.84	83.82
1759	AMEX	IVE	Tue, May 29, 2007	83.13	83.38	82.84	83.26
1758	AMEX	IVE	Fri, May 25, 2007	82.75	83.13	82.71	83.06
1757	AMEX	IVE	Thu, May 24, 2007	83.33	83.78	82.47	82.62
1756	AMEX	IVE	Wed, May 23, 2007	83.75	83.98	83.42	83.57
1755	AMEX	IVE	Tue, May 22, 2007	83.75	83.81	83.42	83.49
1754	AMEX	IVE	Mon, May 21, 2007	83.65	83.83	83.38	83.52
1753	AMEX	IVE	Fri, May 18, 2007	83.35	83.42	83.09	83.41
1752	AMEX	IVE	Thu, May 17, 2007	82.86	83.18	82.74	82.98
1751	AMEX	IVE	Wed, May 16, 2007	82.64	83.01	82.41	83.01
1750	AMEX	IVE	Tue, May 15, 2007	82.35	83.03	82.24	82.35
1749	AMEX	IVE	Mon, May 14, 2007	82.54	82.67	82.00	82.25
1748	AMEX	IVE	Fri, May 11, 2007	82.00	82.43	81.88	82.42
1747	AMEX	IVE	Thu, May 10, 2007	82.25	82.44	81.62	81.64
1746	AMEX	IVE	Wed, May 9, 2007	82.21	82.75	82.17	82.69
1745	AMEX	IVE	Tue, May 8, 2007	82.05	82.33	81.94	82.18
1744	AMEX	IVE	Mon, May 7, 2007	82.21	82.51	82.19	82.37
1743	AMEX	IVE	Fri, May 4, 2007	82.00	82.38	81.95	82.14
1742	AMEX	IVE	Thu, May 3, 2007	81.80	81.96	81.58	81.85
1741	AMEX	IVE	Wed, May 2, 2007	81.13	81.65	81.01	81.46
1740	AMEX	IVE	Tue, May 1, 2007	80.81	81.02	79.89	80.87
1739	AMEX	IVE	Mon, Apr 30, 2007	81.52	81.60	80.76	80.86
1738	AMEX	IVE	Fri, Apr 27, 2007	81.23	81.50	81.04	81.32
1737	AMEX	IVE	Thu, Apr 26, 2007	81.45	81.55	81.20	81.50
1736	AMEX	IVE	Wed, Apr 25, 2007	81.00	81.54	80.76	81.45
1735	AMEX	IVE	Tue, Apr 24, 2007	81.03	81.03	80.24	80.65
1734	AMEX	IVE	Mon, Apr 23, 2007	81.00	81.05	80.61	80.61
1733	AMEX	IVE	Fri, Apr 20, 2007	80.96	80.96	80.50	80.83
1732	AMEX	IVE	Thu, Apr 19, 2007	79.80	80.36	79.75	80.15
1731	AMEX	IVE	Wed, Apr 18, 2007	79.93	80.45	79.84	80.29
1730	AMEX	IVE	Tue, Apr 17, 2007	79.94	80.14	79.71	79.89
1729	AMEX	IVE	Mon, Apr 16, 2007	79.40	79.95	79.40	79.91
1728	AMEX	IVE	Fri, Apr 13, 2007	79.00	79.09	78.00	79.05
1727	AMEX	IVE	Thu, Apr 12, 2007	78.30	78.77	78.00	78.77
1726	AMEX	IVE	Wed, Apr 11, 2007	78.98	78.98	78.20	78.40
1725	AMEX	IVE	Tue, Apr 10, 2007	78.70	78.91	78.61	78.88
1724	AMEX	IVE	Mon, Apr 9, 2007	78.68	78.86	78.61	78.64
1723	AMEX	IVE	Thu, Apr 5, 2007	78.12	78.67	78.12	78.53
1722	AMEX	IVE	Wed, Apr 4, 2007	78.34	78.38	78.15	78.24
1721	AMEX	IVE	Tue, Apr 3, 2007	78.20	78.47	77.97	78.38
1720	AMEX	IVE	Mon, Apr 2, 2007	77.66	77.90	77.17	77.51
1719	AMEX	IVE	Fri, Mar 30, 2007	77.50	77.95	76.86	77.60
1718	AMEX	IVE	Thu, Mar 29, 2007	77.85	77.85	77.07	77.55
1717	AMEX	IVE	Wed, Mar 28, 2007	77.56	77.65	77.07	77.21
1716	AMEX	IVE	Tue, Mar 27, 2007	78.05	78.10	77.69	77.87
1715	AMEX	IVE	Mon, Mar 26, 2007	78.10	78.35	77.51	78.10
1714	AMEX	IVE	Fri, Mar 23, 2007	78.50	78.85	78.49	78.63
1713	AMEX	IVE	Thu, Mar 22, 2007	78.85	78.85	78.33	78.54
1712	AMEX	IVE	Wed, Mar 21, 2007	77.25	78.86	77.22	78.64
1711	AMEX	IVE	Tue, Mar 20, 2007	76.65	77.30	76.65	77.30
1710	AMEX	IVE	Mon, Mar 19, 2007	76.30	76.85	76.24	76.77
1709	AMEX	IVE	Fri, Mar 16, 2007	76.20	76.61	75.75	75.91
1708	AMEX	IVE	Thu, Mar 15, 2007	75.66	76.45	75.66	76.17
1707	AMEX	IVE	Wed, Mar 14, 2007	75.62	75.87	74.44	75.76
1706	AMEX	IVE	Tue, Mar 13, 2007	76.60	76.82	75.37	75.43
1705	AMEX	IVE	Mon, Mar 12, 2007	76.68	77.22	76.54	77.07
1704	AMEX	IVE	Fri, Mar 9, 2007	77.20	77.20	76.47	76.79
1703	AMEX	IVE	Thu, Mar 8, 2007	76.82	76.99	76.47	76.59
1702	AMEX	IVE	Wed, Mar 7, 2007	76.24	76.54	75.96	76.05
1701	AMEX	IVE	Tue, Mar 6, 2007	75.92	76.39	75.43	76.20
1700	AMEX	IVE	Mon, Mar 5, 2007	74.80	76.02	74.80	74.86
1699	AMEX	IVE	Fri, Mar 2, 2007	76.60	76.73	75.72	75.72
1698	AMEX	IVE	Thu, Mar 1, 2007	75.95	77.12	75.37	76.80
1697	AMEX	IVE	Wed, Feb 28, 2007	76.77	77.35	76.31	76.87
1696	AMEX	IVE	Tue, Feb 27, 2007	78.70	78.70	75.67	76.27
1695	AMEX	IVE	Mon, Feb 26, 2007	79.61	79.65	79.00	79.17
1694	AMEX	IVE	Fri, Feb 23, 2007	79.52	79.52	78.99	79.25
1693	AMEX	IVE	Thu, Feb 22, 2007	79.77	79.87	79.27	79.58
1692	AMEX	IVE	Wed, Feb 21, 2007	79.47	79.72	79.32	79.60
1691	AMEX	IVE	Tue, Feb 20, 2007	79.45	79.80	79.22	79.76
1690	AMEX	IVE	Fri, Feb 16, 2007	79.39	79.52	79.24	79.48
1689	AMEX	IVE	Thu, Feb 15, 2007	79.60	79.61	79.39	79.56
1688	AMEX	IVE	Wed, Feb 14, 2007	79.12	79.69	79.09	79.59
1687	AMEX	IVE	Tue, Feb 13, 2007	78.30	78.97	78.30	78.88
1686	AMEX	IVE	Mon, Feb 12, 2007	78.32	78.51	78.05	78.15
1685	AMEX	IVE	Fri, Feb 9, 2007	79.08	79.18	78.09	78.43
1684	AMEX	IVE	Thu, Feb 8, 2007	79.10	79.10	78.64	78.91
1683	AMEX	IVE	Wed, Feb 7, 2007	79.17	79.18	78.88	79.14
1682	AMEX	IVE	Tue, Feb 6, 2007	78.98	79.01	78.72	78.90
1681	AMEX	IVE	Mon, Feb 5, 2007	78.83	78.96	78.59	78.86
1680	AMEX	IVE	Fri, Feb 2, 2007	78.84	78.88	78.63	78.82
1679	AMEX	IVE	Thu, Feb 1, 2007	78.53	78.74	78.34	78.71
1678	AMEX	IVE	Wed, Jan 31, 2007	77.56	78.41	77.49	78.34
1677	AMEX	IVE	Tue, Jan 30, 2007	77.35	77.95	77.28	77.61
1676	AMEX	IVE	Mon, Jan 29, 2007	77.31	77.52	77.12	77.20
1675	AMEX	IVE	Fri, Jan 26, 2007	77.40	77.46	76.94	77.31
1674	AMEX	IVE	Thu, Jan 25, 2007	78.25	78.25	77.20	77.20
1673	AMEX	IVE	Wed, Jan 24, 2007	77.76	78.18	77.66	78.11
1672	AMEX	IVE	Tue, Jan 23, 2007	77.25	77.71	77.13	77.47
1671	AMEX	IVE	Mon, Jan 22, 2007	77.60	77.60	77.04	77.15
1670	AMEX	IVE	Fri, Jan 19, 2007	77.20	77.54	77.20	77.52
1669	AMEX	IVE	Thu, Jan 18, 2007	77.53	77.62	77.20	77.27
1668	AMEX	IVE	Wed, Jan 17, 2007	77.44	77.63	77.26	77.33
1667	AMEX	IVE	Tue, Jan 16, 2007	77.35	77.57	77.32	77.54
1666	AMEX	IVE	Fri, Jan 12, 2007	77.04	77.42	76.97	77.35
1665	AMEX	IVE	Thu, Jan 11, 2007	76.52	77.13	76.52	77.00
1664	AMEX	IVE	Wed, Jan 10, 2007	76.10	76.66	76.00	76.55
1663	AMEX	IVE	Tue, Jan 9, 2007	76.48	76.66	75.97	76.45
1662	AMEX	IVE	Mon, Jan 8, 2007	76.25	76.59	75.94	76.45
1661	AMEX	IVE	Fri, Jan 5, 2007	76.76	76.76	76.01	76.21
1660	AMEX	IVE	Thu, Jan 4, 2007	76.85	77.07	76.37	76.91
1659	AMEX	IVE	Wed, Jan 3, 2007	77.40	77.58	76.45	76.96
1658	AMEX	IVE	Fri, Dec 29, 2006	77.25	77.41	76.86	76.89
1657	AMEX	IVE	Thu, Dec 28, 2006	77.30	77.45	77.16	77.30
1656	AMEX	IVE	Wed, Dec 27, 2006	77.30	77.51	77.09	77.51
1655	AMEX	IVE	Tue, Dec 26, 2006	76.28	76.90	76.28	76.84
1654	AMEX	IVE	Fri, Dec 22, 2006	76.66	76.81	76.33	76.35
1653	AMEX	IVE	Thu, Dec 21, 2006	77.25	77.40	76.72	76.80
1652	AMEX	IVE	Wed, Dec 20, 2006	77.50	77.76	77.46	77.46
1651	AMEX	IVE	Tue, Dec 19, 2006	77.14	77.57	77.01	77.41
1650	AMEX	IVE	Mon, Dec 18, 2006	77.45	77.72	77.26	77.34
1649	AMEX	IVE	Fri, Dec 15, 2006	77.55	77.68	77.33	77.33
1648	AMEX	IVE	Thu, Dec 14, 2006	76.70	77.45	76.70	77.37
1647	AMEX	IVE	Wed, Dec 13, 2006	77.05	77.05	76.61	76.76
1646	AMEX	IVE	Tue, Dec 12, 2006	76.65	76.74	76.21	76.74
1645	AMEX	IVE	Mon, Dec 11, 2006	76.35	76.77	76.35	76.68
1644	AMEX	IVE	Fri, Dec 8, 2006	76.06	76.62	76.03	76.31
1643	AMEX	IVE	Thu, Dec 7, 2006	76.70	76.83	76.20	76.26
1642	AMEX	IVE	Wed, Dec 6, 2006	76.55	76.63	76.36	76.50
1641	AMEX	IVE	Tue, Dec 5, 2006	76.33	76.54	76.06	76.48
1640	AMEX	IVE	Mon, Dec 4, 2006	75.31	76.25	75.31	76.08
1639	AMEX	IVE	Fri, Dec 1, 2006	75.60	75.64	74.74	75.26
1638	AMEX	IVE	Thu, Nov 30, 2006	75.60	75.85	75.12	75.65
1637	AMEX	IVE	Wed, Nov 29, 2006	75.00	75.56	74.98	75.55
1636	AMEX	IVE	Tue, Nov 28, 2006	74.25	74.78	74.19	74.74
1635	AMEX	IVE	Mon, Nov 27, 2006	75.36	75.51	74.43	74.50
1634	AMEX	IVE	Fri, Nov 24, 2006	75.50	75.75	75.41	75.51
1633	AMEX	IVE	Wed, Nov 22, 2006	75.70	75.82	75.55	75.70
1632	AMEX	IVE	Tue, Nov 21, 2006	75.51	75.78	75.40	75.42
1631	AMEX	IVE	Mon, Nov 20, 2006	75.30	75.74	75.30	75.46
1630	AMEX	IVE	Fri, Nov 17, 2006	75.37	75.55	75.19	75.55
1629	AMEX	IVE	Thu, Nov 16, 2006	75.64	75.68	75.45	75.50
1628	AMEX	IVE	Wed, Nov 15, 2006	75.24	75.50	75.13	75.34
1627	AMEX	IVE	Tue, Nov 14, 2006	75.05	75.30	74.47	75.24
1626	AMEX	IVE	Mon, Nov 13, 2006	74.42	75.01	74.42	74.81
1625	AMEX	IVE	Fri, Nov 10, 2006	74.50	74.62	74.27	74.54
1624	AMEX	IVE	Thu, Nov 9, 2006	75.00	75.00	74.34	74.34
1623	AMEX	IVE	Wed, Nov 8, 2006	74.30	74.90	74.18	74.76
1622	AMEX	IVE	Tue, Nov 7, 2006	74.45	74.76	74.27	74.48
1621	AMEX	IVE	Mon, Nov 6, 2006	73.80	74.40	73.70	74.32
1620	AMEX	IVE	Fri, Nov 3, 2006	73.89	73.97	73.31	73.44
1619	AMEX	IVE	Thu, Nov 2, 2006	73.61	73.77	73.43	73.55
1618	AMEX	IVE	Wed, Nov 1, 2006	74.46	74.52	73.65	73.67
1617	AMEX	IVE	Tue, Oct 31, 2006	74.47	74.48	74.00	74.20
1616	AMEX	IVE	Mon, Oct 30, 2006	74.10	74.44	74.05	74.30
1615	AMEX	IVE	Fri, Oct 27, 2006	74.65	74.75	74.20	74.35
1614	AMEX	IVE	Thu, Oct 26, 2006	74.77	74.89	74.37	74.77
1613	AMEX	IVE	Wed, Oct 25, 2006	74.28	74.57	74.14	74.50
1612	AMEX	IVE	Tue, Oct 24, 2006	73.97	74.35	73.80	74.35
1611	AMEX	IVE	Mon, Oct 23, 2006	73.52	74.17	73.47	74.08
1610	AMEX	IVE	Fri, Oct 20, 2006	73.80	73.80	73.45	73.68
1609	AMEX	IVE	Thu, Oct 19, 2006	73.55	73.76	73.41	73.76
1608	AMEX	IVE	Wed, Oct 18, 2006	74.15	74.15	73.37	73.66
1607	AMEX	IVE	Tue, Oct 17, 2006	73.67	73.75	73.22	73.70
1606	AMEX	IVE	Mon, Oct 16, 2006	73.80	73.97	73.66	73.88
1605	AMEX	IVE	Fri, Oct 13, 2006	73.52	73.85	73.41	73.80
1604	AMEX	IVE	Thu, Oct 12, 2006	72.93	73.61	72.93	73.55
1603	AMEX	IVE	Wed, Oct 11, 2006	72.63	73.04	72.57	72.85
1602	AMEX	IVE	Tue, Oct 10, 2006	72.84	72.98	72.68	72.85
1601	AMEX	IVE	Mon, Oct 9, 2006	72.25	72.87	72.25	72.68
1600	AMEX	IVE	Fri, Oct 6, 2006	72.77	72.77	72.35	72.68
1599	AMEX	IVE	Thu, Oct 5, 2006	72.70	72.90	72.51	72.86
1598	AMEX	IVE	Wed, Oct 4, 2006	71.91	72.72	71.80	72.71
1597	AMEX	IVE	Tue, Oct 3, 2006	71.75	72.16	71.51	71.97
1596	AMEX	IVE	Mon, Oct 2, 2006	71.93	72.09	71.63	71.78
1595	AMEX	IVE	Fri, Sep 29, 2006	72.08	72.11	71.78	71.81
1594	AMEX	IVE	Thu, Sep 28, 2006	72.05	72.10	71.69	72.04
1593	AMEX	IVE	Wed, Sep 27, 2006	71.70	72.08	71.67	71.89
1592	AMEX	IVE	Tue, Sep 26, 2006	71.70	72.29	71.60	72.21
1591	AMEX	IVE	Mon, Sep 25, 2006	71.29	71.87	70.95	71.63
1590	AMEX	IVE	Fri, Sep 22, 2006	71.14	71.25	70.76	70.93
1589	AMEX	IVE	Thu, Sep 21, 2006	71.53	71.63	70.89	71.15
1588	AMEX	IVE	Wed, Sep 20, 2006	71.61	71.69	71.22	71.47
1587	AMEX	IVE	Tue, Sep 19, 2006	71.31	71.31	70.78	71.19
1586	AMEX	IVE	Mon, Sep 18, 2006	71.23	71.36	70.96	71.33
1585	AMEX	IVE	Fri, Sep 15, 2006	71.69	71.69	71.08	71.10
1584	AMEX	IVE	Thu, Sep 14, 2006	70.99	71.14	70.85	71.07
1583	AMEX	IVE	Wed, Sep 13, 2006	70.68	71.23	70.62	71.14
1582	AMEX	IVE	Tue, Sep 12, 2006	70.03	70.79	70.03	70.66
1581	AMEX	IVE	Mon, Sep 11, 2006	69.90	70.26	69.66	70.07
1580	AMEX	IVE	Fri, Sep 8, 2006	70.00	70.23	69.84	70.08
1579	AMEX	IVE	Thu, Sep 7, 2006	70.14	70.24	69.79	69.92
1578	AMEX	IVE	Wed, Sep 6, 2006	70.63	70.72	70.20	70.27
1577	AMEX	IVE	Tue, Sep 5, 2006	70.72	71.03	70.65	70.96
1576	AMEX	IVE	Fri, Sep 1, 2006	70.66	70.84	70.44	70.70
1575	AMEX	IVE	Thu, Aug 31, 2006	70.39	70.50	70.21	70.30
1574	AMEX	IVE	Wed, Aug 30, 2006	70.45	70.48	70.23	70.24
1573	AMEX	IVE	Tue, Aug 29, 2006	70.35	70.40	69.87	70.34
1572	AMEX	IVE	Mon, Aug 28, 2006	69.95	70.47	69.86	70.26
1571	AMEX	IVE	Fri, Aug 25, 2006	69.95	70.12	69.82	69.98
1570	AMEX	IVE	Thu, Aug 24, 2006	70.20	70.27	69.83	70.03
1569	AMEX	IVE	Wed, Aug 23, 2006	70.34	70.46	69.76	69.98
1568	AMEX	IVE	Tue, Aug 22, 2006	70.20	70.42	70.03	70.19
1567	AMEX	IVE	Mon, Aug 21, 2006	70.35	70.35	70.09	70.33
1566	AMEX	IVE	Fri, Aug 18, 2006	70.35	70.43	70.06	70.42
1565	AMEX	IVE	Thu, Aug 17, 2006	70.14	70.42	70.03	70.21
1564	AMEX	IVE	Wed, Aug 16, 2006	69.94	70.22	69.79	70.10
1563	AMEX	IVE	Tue, Aug 15, 2006	69.25	69.68	69.14	69.60
1562	AMEX	IVE	Mon, Aug 14, 2006	69.10	69.27	68.54	68.69
1561	AMEX	IVE	Fri, Aug 11, 2006	68.75	68.78	68.32	68.55
1560	AMEX	IVE	Thu, Aug 10, 2006	68.40	68.92	68.28	68.80
1559	AMEX	IVE	Wed, Aug 9, 2006	69.60	69.65	68.51	68.55
1558	AMEX	IVE	Tue, Aug 8, 2006	69.45	69.71	68.87	69.06
1557	AMEX	IVE	Mon, Aug 7, 2006	69.40	69.53	69.16	69.36
1556	AMEX	IVE	Fri, Aug 4, 2006	70.04	70.40	69.21	69.59
1555	AMEX	IVE	Thu, Aug 3, 2006	68.80	69.79	68.80	69.61
1554	AMEX	IVE	Wed, Aug 2, 2006	69.35	69.67	69.13	69.44
1553	AMEX	IVE	Tue, Aug 1, 2006	69.18	69.18	68.71	69.00
1552	AMEX	IVE	Mon, Jul 31, 2006	69.40	69.44	69.09	69.33
1551	AMEX	IVE	Fri, Jul 28, 2006	68.90	69.50	68.86	69.44
1550	AMEX	IVE	Thu, Jul 27, 2006	69.10	69.19	68.47	68.65
1549	AMEX	IVE	Wed, Jul 26, 2006	68.59	69.05	68.37	68.83
1548	AMEX	IVE	Tue, Jul 25, 2006	68.27	68.94	68.12	68.77
1547	AMEX	IVE	Mon, Jul 24, 2006	67.37	68.33	67.37	68.33
1546	AMEX	IVE	Fri, Jul 21, 2006	67.85	67.85	67.01	67.01
1545	AMEX	IVE	Thu, Jul 20, 2006	68.41	68.50	67.62	67.65
1544	AMEX	IVE	Wed, Jul 19, 2006	67.14	68.40	67.14	68.15
1543	AMEX	IVE	Tue, Jul 18, 2006	66.75	67.10	66.26	66.95
1542	AMEX	IVE	Mon, Jul 17, 2006	66.77	67.04	66.54	66.66
1541	AMEX	IVE	Fri, Jul 14, 2006	67.23	67.23	66.38	66.75
1540	AMEX	IVE	Thu, Jul 13, 2006	67.97	68.02	67.14	67.14
1539	AMEX	IVE	Wed, Jul 12, 2006	68.90	69.04	68.16	68.29
1538	AMEX	IVE	Tue, Jul 11, 2006	68.40	69.02	68.23	68.93
1537	AMEX	IVE	Mon, Jul 10, 2006	68.55	68.99	68.47	68.56
1536	AMEX	IVE	Fri, Jul 7, 2006	68.70	69.04	68.35	68.55
1535	AMEX	IVE	Thu, Jul 6, 2006	68.73	69.14	68.70	68.93
1534	AMEX	IVE	Wed, Jul 5, 2006	68.95	68.96	68.48	68.78
1533	AMEX	IVE	Mon, Jul 3, 2006	68.61	69.26	68.61	69.20
1532	AMEX	IVE	Fri, Jun 30, 2006	68.91	68.94	68.60	68.71
1531	AMEX	IVE	Thu, Jun 29, 2006	67.70	68.75	67.56	68.66
1530	AMEX	IVE	Wed, Jun 28, 2006	67.10	67.28	66.75	67.26
1529	AMEX	IVE	Tue, Jun 27, 2006	67.48	67.58	66.78	66.78
1528	AMEX	IVE	Mon, Jun 26, 2006	67.11	67.43	66.98	67.42
1527	AMEX	IVE	Fri, Jun 23, 2006	66.83	67.47	66.78	67.07
1526	AMEX	IVE	Thu, Jun 22, 2006	67.70	67.70	67.18	67.32
1525	AMEX	IVE	Wed, Jun 21, 2006	67.15	68.03	67.15	67.67
1524	AMEX	IVE	Tue, Jun 20, 2006	67.00	67.50	66.89	66.99
1523	AMEX	IVE	Mon, Jun 19, 2006	67.83	67.86	66.83	66.90
1522	AMEX	IVE	Fri, Jun 16, 2006	67.75	67.86	67.30	67.50
1521	AMEX	IVE	Thu, Jun 15, 2006	66.80	68.06	66.67	67.86
1520	AMEX	IVE	Wed, Jun 14, 2006	66.20	66.40	65.64	66.22
1519	AMEX	IVE	Tue, Jun 13, 2006	66.65	67.30	65.90	66.08
1518	AMEX	IVE	Mon, Jun 12, 2006	67.85	68.05	66.85	66.85
1517	AMEX	IVE	Fri, Jun 9, 2006	68.08	68.32	67.66	67.73
1516	AMEX	IVE	Thu, Jun 8, 2006	67.70	68.17	66.72	67.97
1515	AMEX	IVE	Wed, Jun 7, 2006	68.50	68.91	68.00	68.02
1514	AMEX	IVE	Tue, Jun 6, 2006	68.88	68.93	67.96	68.44
1513	AMEX	IVE	Mon, Jun 5, 2006	69.77	69.79	68.56	68.70
1512	AMEX	IVE	Fri, Jun 2, 2006	69.14	70.04	69.14	69.86
1511	AMEX	IVE	Thu, Jun 1, 2006	69.00	69.68	68.75	69.55
1510	AMEX	IVE	Wed, May 31, 2006	68.15	68.76	68.15	68.75
1509	AMEX	IVE	Tue, May 30, 2006	69.00	69.09	68.06	68.10
1508	AMEX	IVE	Fri, May 26, 2006	68.98	69.18	68.69	69.16
1507	AMEX	IVE	Thu, May 25, 2006	68.40	68.63	68.03	68.63
1506	AMEX	IVE	Wed, May 24, 2006	67.87	68.24	67.16	67.76
1505	AMEX	IVE	Tue, May 23, 2006	68.56	68.79	67.67	67.72
1504	AMEX	IVE	Mon, May 22, 2006	68.20	68.50	67.55	68.10
1503	AMEX	IVE	Fri, May 19, 2006	68.22	68.71	67.84	68.43
1502	AMEX	IVE	Thu, May 18, 2006	68.45	68.85	67.94	67.94
1501	AMEX	IVE	Wed, May 17, 2006	69.55	69.59	68.36	68.40
1500	AMEX	IVE	Tue, May 16, 2006	70.09	70.21	69.60	69.76
1499	AMEX	IVE	Mon, May 15, 2006	69.54	70.04	69.45	69.95
1498	AMEX	IVE	Fri, May 12, 2006	70.80	70.80	69.84	69.85
1497	AMEX	IVE	Thu, May 11, 2006	71.79	71.79	70.68	70.91
1496	AMEX	IVE	Wed, May 10, 2006	71.48	71.81	71.38	71.70
1495	AMEX	IVE	Tue, May 9, 2006	71.55	71.73	71.49	71.70
1494	AMEX	IVE	Mon, May 8, 2006	71.70	71.71	71.48	71.61
1493	AMEX	IVE	Fri, May 5, 2006	71.20	71.72	71.11	71.62
1492	AMEX	IVE	Thu, May 4, 2006	70.78	71.00	70.69	70.91
1491	AMEX	IVE	Wed, May 3, 2006	70.70	70.81	70.34	70.64
1490	AMEX	IVE	Tue, May 2, 2006	70.50	70.77	70.32	70.77
1489	AMEX	IVE	Mon, May 1, 2006	70.65	70.81	70.07	70.09
1488	AMEX	IVE	Fri, Apr 28, 2006	70.20	70.74	70.09	70.62
1487	AMEX	IVE	Thu, Apr 27, 2006	69.25	70.42	69.24	70.17
1486	AMEX	IVE	Wed, Apr 26, 2006	69.80	70.06	69.67	69.85
1485	AMEX	IVE	Tue, Apr 25, 2006	70.10	70.10	69.42	69.57
1484	AMEX	IVE	Mon, Apr 24, 2006	70.09	70.09	69.70	69.94
1483	AMEX	IVE	Fri, Apr 21, 2006	70.28	70.43	69.84	70.10
1482	AMEX	IVE	Thu, Apr 20, 2006	69.86	70.50	69.83	70.05
1481	AMEX	IVE	Wed, Apr 19, 2006	69.80	70.00	69.54	69.93
1480	AMEX	IVE	Tue, Apr 18, 2006	68.85	69.93	68.79	69.82
1479	AMEX	IVE	Mon, Apr 17, 2006	68.70	68.83	68.24	68.47
1478	AMEX	IVE	Thu, Apr 13, 2006	68.50	68.75	68.31	68.64
1477	AMEX	IVE	Wed, Apr 12, 2006	68.54	68.70	68.44	68.62
1476	AMEX	IVE	Tue, Apr 11, 2006	69.10	69.22	68.24	68.39
1475	AMEX	IVE	Mon, Apr 10, 2006	68.95	69.25	68.77	68.94
1474	AMEX	IVE	Fri, Apr 7, 2006	69.55	69.92	68.85	68.94
1473	AMEX	IVE	Thu, Apr 6, 2006	69.60	69.78	69.22	69.58
1472	AMEX	IVE	Wed, Apr 5, 2006	69.28	69.81	69.28	69.74
1471	AMEX	IVE	Tue, Apr 4, 2006	68.76	69.46	68.70	69.37
1470	AMEX	IVE	Mon, Apr 3, 2006	69.30	69.48	68.75	68.85
1469	AMEX	IVE	Fri, Mar 31, 2006	68.70	68.99	68.52	68.76
1468	AMEX	IVE	Thu, Mar 30, 2006	68.75	69.40	68.63	68.85
1467	AMEX	IVE	Wed, Mar 29, 2006	68.65	69.19	68.48	69.01
1466	AMEX	IVE	Tue, Mar 28, 2006	68.80	69.22	68.38	68.49
1465	AMEX	IVE	Mon, Mar 27, 2006	68.70	69.05	68.70	68.90
1464	AMEX	IVE	Fri, Mar 24, 2006	69.20	69.43	68.98	69.30
1463	AMEX	IVE	Thu, Mar 23, 2006	69.35	69.35	68.96	69.11
1462	AMEX	IVE	Wed, Mar 22, 2006	68.65	69.36	68.65	69.36
1461	AMEX	IVE	Tue, Mar 21, 2006	69.35	69.52	68.73	68.85
1460	AMEX	IVE	Mon, Mar 20, 2006	69.61	69.63	69.22	69.27
1459	AMEX	IVE	Fri, Mar 17, 2006	69.45	69.66	69.40	69.44
1458	AMEX	IVE	Thu, Mar 16, 2006	69.40	69.72	69.30	69.42
1457	AMEX	IVE	Wed, Mar 15, 2006	68.80	69.34	68.77	69.25
1456	AMEX	IVE	Tue, Mar 14, 2006	68.15	68.95	68.02	68.85
1455	AMEX	IVE	Mon, Mar 13, 2006	68.35	68.35	68.00	68.19
1454	AMEX	IVE	Fri, Mar 10, 2006	67.50	68.07	67.35	67.95
1453	AMEX	IVE	Thu, Mar 9, 2006	67.75	67.89	67.32	67.40
1452	AMEX	IVE	Wed, Mar 8, 2006	67.55	67.75	67.06	67.66
1451	AMEX	IVE	Tue, Mar 7, 2006	67.65	67.65	67.25	67.50
1450	AMEX	IVE	Mon, Mar 6, 2006	68.30	68.30	67.51	67.64
1449	AMEX	IVE	Fri, Mar 3, 2006	68.15	68.68	67.97	68.08
1448	AMEX	IVE	Thu, Mar 2, 2006	68.20	68.36	67.95	68.35
1447	AMEX	IVE	Wed, Mar 1, 2006	68.07	68.46	67.91	68.33
1446	AMEX	IVE	Tue, Feb 28, 2006	68.18	68.25	67.65	67.65
1445	AMEX	IVE	Mon, Feb 27, 2006	68.40	68.60	68.28	68.40
1444	AMEX	IVE	Fri, Feb 24, 2006	68.15	68.41	68.05	68.27
1443	AMEX	IVE	Thu, Feb 23, 2006	68.25	68.47	67.96	68.13
1442	AMEX	IVE	Wed, Feb 22, 2006	68.15	68.46	67.96	68.37
1441	AMEX	IVE	Tue, Feb 21, 2006	68.45	68.45	67.74	67.87
1440	AMEX	IVE	Fri, Feb 17, 2006	68.00	68.14	67.82	68.01
1439	AMEX	IVE	Thu, Feb 16, 2006	67.45	68.02	67.45	67.97
1438	AMEX	IVE	Wed, Feb 15, 2006	67.50	67.62	67.03	67.50
1437	AMEX	IVE	Tue, Feb 14, 2006	66.30	67.42	66.30	67.23
1436	AMEX	IVE	Mon, Feb 13, 2006	66.70	66.70	66.22	66.53
1435	AMEX	IVE	Fri, Feb 10, 2006	66.45	66.78	65.95	66.73
1434	AMEX	IVE	Thu, Feb 9, 2006	66.50	66.91	66.34	66.48
1433	AMEX	IVE	Wed, Feb 8, 2006	66.20	66.56	65.94	66.56
1432	AMEX	IVE	Tue, Feb 7, 2006	66.60	66.60	65.91	66.02
1431	AMEX	IVE	Mon, Feb 6, 2006	66.44	66.55	66.28	66.45
1430	AMEX	IVE	Fri, Feb 3, 2006	66.20	66.70	66.08	66.19
1429	AMEX	IVE	Thu, Feb 2, 2006	67.10	67.15	66.41	66.60
1428	AMEX	IVE	Wed, Feb 1, 2006	66.90	67.29	66.88	67.25
1427	AMEX	IVE	Tue, Jan 31, 2006	67.13	67.36	66.90	66.90
1426	AMEX	IVE	Mon, Jan 30, 2006	67.20	67.42	67.15	67.33
1425	AMEX	IVE	Fri, Jan 27, 2006	66.75	67.39	66.75	67.18
1424	AMEX	IVE	Thu, Jan 26, 2006	66.52	66.95	66.46	66.86
1423	AMEX	IVE	Wed, Jan 25, 2006	66.50	66.50	65.96	66.22
1422	AMEX	IVE	Tue, Jan 24, 2006	66.14	66.46	66.05	66.18
1421	AMEX	IVE	Mon, Jan 23, 2006	65.80	66.21	65.80	65.96
1420	AMEX	IVE	Fri, Jan 20, 2006	66.90	66.90	65.72	65.78
1419	AMEX	IVE	Thu, Jan 19, 2006	66.55	67.12	66.55	66.86
1418	AMEX	IVE	Wed, Jan 18, 2006	66.35	66.84	66.31	66.63
1417	AMEX	IVE	Tue, Jan 17, 2006	66.84	66.93	66.00	66.89
1416	AMEX	IVE	Fri, Jan 13, 2006	66.88	67.19	66.82	67.10
1415	AMEX	IVE	Thu, Jan 12, 2006	67.35	67.40	66.97	67.00
1414	AMEX	IVE	Wed, Jan 11, 2006	67.10	67.53	67.10	67.39
1413	AMEX	IVE	Tue, Jan 10, 2006	67.15	67.27	66.85	67.20
1412	AMEX	IVE	Mon, Jan 9, 2006	66.81	67.28	66.81	67.28
1411	AMEX	IVE	Fri, Jan 6, 2006	66.60	67.06	66.43	66.90
1410	AMEX	IVE	Thu, Jan 5, 2006	66.40	66.50	66.16	66.40
1409	AMEX	IVE	Wed, Jan 4, 2006	66.20	66.52	66.15	66.40
1408	AMEX	IVE	Tue, Jan 3, 2006	65.25	66.19	64.96	66.15
1407	AMEX	IVE	Fri, Dec 30, 2005	64.80	65.31	64.80	65.05
1406	AMEX	IVE	Thu, Dec 29, 2005	65.50	65.72	65.35	65.37
1405	AMEX	IVE	Wed, Dec 28, 2005	65.68	65.70	65.47	65.50
1404	AMEX	IVE	Tue, Dec 27, 2005	66.00	66.28	65.49	65.61
1403	AMEX	IVE	Fri, Dec 23, 2005	65.90	66.14	65.90	66.05
1402	AMEX	IVE	Thu, Dec 22, 2005	66.20	66.39	66.06	66.33
1401	AMEX	IVE	Wed, Dec 21, 2005	66.13	66.40	65.90	66.08
1400	AMEX	IVE	Tue, Dec 20, 2005	65.86	66.05	65.70	65.87
1399	AMEX	IVE	Mon, Dec 19, 2005	66.54	66.65	65.76	65.86
1398	AMEX	IVE	Fri, Dec 16, 2005	66.60	66.78	66.25	66.37
1397	AMEX	IVE	Thu, Dec 15, 2005	66.67	66.79	66.35	66.45
1396	AMEX	IVE	Wed, Dec 14, 2005	66.48	66.84	66.42	66.73
1395	AMEX	IVE	Tue, Dec 13, 2005	66.00	66.64	65.82	66.43
1394	AMEX	IVE	Mon, Dec 12, 2005	66.20	66.21	65.64	65.97
1393	AMEX	IVE	Fri, Dec 9, 2005	65.80	66.17	65.65	65.92
1392	AMEX	IVE	Thu, Dec 8, 2005	65.80	66.09	65.49	65.69
1391	AMEX	IVE	Wed, Dec 7, 2005	66.09	66.18	65.42	65.66
1390	AMEX	IVE	Tue, Dec 6, 2005	66.30	66.56	65.98	66.10
1389	AMEX	IVE	Mon, Dec 5, 2005	66.12	66.14	65.70	65.99
1388	AMEX	IVE	Fri, Dec 2, 2005	66.00	66.20	65.90	66.05
1387	AMEX	IVE	Thu, Dec 1, 2005	65.35	66.21	65.25	66.07
1386	AMEX	IVE	Wed, Nov 30, 2005	65.93	65.95	65.25	65.25
1385	AMEX	IVE	Tue, Nov 29, 2005	66.09	66.23	65.79	65.90
1384	AMEX	IVE	Mon, Nov 28, 2005	66.42	66.42	65.70	65.77
1383	AMEX	IVE	Fri, Nov 25, 2005	66.18	66.37	66.15	66.35
1382	AMEX	IVE	Wed, Nov 23, 2005	65.90	66.49	65.83	66.15
1381	AMEX	IVE	Tue, Nov 22, 2005	65.40	65.92	65.25	65.78
1380	AMEX	IVE	Mon, Nov 21, 2005	65.07	65.50	65.01	65.45
1379	AMEX	IVE	Fri, Nov 18, 2005	65.02	65.26	64.63	65.10
1378	AMEX	IVE	Thu, Nov 17, 2005	64.15	64.90	64.15	64.86
1377	AMEX	IVE	Wed, Nov 16, 2005	64.31	64.31	63.92	64.15
1376	AMEX	IVE	Tue, Nov 15, 2005	64.43	64.66	63.95	64.14
1375	AMEX	IVE	Mon, Nov 14, 2005	64.42	64.61	64.32	64.39
1374	AMEX	IVE	Fri, Nov 11, 2005	64.35	64.59	64.20	64.53
1373	AMEX	IVE	Thu, Nov 10, 2005	63.78	64.34	63.37	64.25
1372	AMEX	IVE	Wed, Nov 9, 2005	63.48	64.02	63.41	63.74
1371	AMEX	IVE	Tue, Nov 8, 2005	63.55	63.70	63.37	63.57
1370	AMEX	IVE	Mon, Nov 7, 2005	63.88	63.88	63.47	63.66
1369	AMEX	IVE	Fri, Nov 4, 2005	63.75	63.79	63.28	63.56
1368	AMEX	IVE	Thu, Nov 3, 2005	63.95	63.96	63.43	63.71
1367	AMEX	IVE	Wed, Nov 2, 2005	62.94	63.63	62.83	63.63
1366	AMEX	IVE	Tue, Nov 1, 2005	62.96	63.05	62.68	62.91
1365	AMEX	IVE	Mon, Oct 31, 2005	62.80	63.23	62.78	62.78
1364	AMEX	IVE	Fri, Oct 28, 2005	61.85	62.56	61.47	62.56
1363	AMEX	IVE	Thu, Oct 27, 2005	62.10	62.10	61.35	61.41
1362	AMEX	IVE	Wed, Oct 26, 2005	61.85	62.57	61.85	62.05
1361	AMEX	IVE	Tue, Oct 25, 2005	62.15	62.43	61.76	62.08
1360	AMEX	IVE	Mon, Oct 24, 2005	61.04	62.25	61.04	62.24
1359	AMEX	IVE	Fri, Oct 21, 2005	60.94	61.40	60.75	61.16
1358	AMEX	IVE	Thu, Oct 20, 2005	61.85	61.90	60.60	60.81
1357	AMEX	IVE	Wed, Oct 19, 2005	60.70	61.92	60.51	61.89
1356	AMEX	IVE	Tue, Oct 18, 2005	61.55	61.64	61.04	61.04
1355	AMEX	IVE	Mon, Oct 17, 2005	61.41	61.80	61.33	61.68
1354	AMEX	IVE	Fri, Oct 14, 2005	60.95	61.54	60.87	61.52
1353	AMEX	IVE	Thu, Oct 13, 2005	60.90	61.11	60.40	60.80
1352	AMEX	IVE	Wed, Oct 12, 2005	61.50	61.90	60.88	61.03
1351	AMEX	IVE	Tue, Oct 11, 2005	61.92	62.06	61.46	61.61
1350	AMEX	IVE	Mon, Oct 10, 2005	62.17	62.27	61.69	61.69
1349	AMEX	IVE	Fri, Oct 7, 2005	62.38	62.44	62.05	62.30
1348	AMEX	IVE	Thu, Oct 6, 2005	62.25	62.58	61.54	62.00
1347	AMEX	IVE	Wed, Oct 5, 2005	63.30	63.33	62.24	62.24
1346	AMEX	IVE	Tue, Oct 4, 2005	64.30	64.30	63.31	63.31
1345	AMEX	IVE	Mon, Oct 3, 2005	64.30	64.31	63.90	64.05
1344	AMEX	IVE	Fri, Sep 30, 2005	64.09	64.20	63.95	64.13
1343	AMEX	IVE	Thu, Sep 29, 2005	63.25	64.15	63.15	63.96
1342	AMEX	IVE	Wed, Sep 28, 2005	63.30	63.64	63.21	63.21
1341	AMEX	IVE	Tue, Sep 27, 2005	63.25	63.51	63.05	63.24
1340	AMEX	IVE	Mon, Sep 26, 2005	63.70	63.74	63.18	63.34
1339	AMEX	IVE	Fri, Sep 23, 2005	63.35	63.75	63.25	63.57
1338	AMEX	IVE	Thu, Sep 22, 2005	63.27	63.60	63.00	63.52
1337	AMEX	IVE	Wed, Sep 21, 2005	63.91	63.91	63.29	63.41
1336	AMEX	IVE	Tue, Sep 20, 2005	64.56	64.85	63.95	64.03
1335	AMEX	IVE	Mon, Sep 19, 2005	63.83	64.82	63.83	64.63
1334	AMEX	IVE	Fri, Sep 16, 2005	64.59	64.97	64.48	64.85
1333	AMEX	IVE	Thu, Sep 15, 2005	64.44	64.47	64.12	64.22
1332	AMEX	IVE	Wed, Sep 14, 2005	64.47	64.56	64.16	64.20
1331	AMEX	IVE	Tue, Sep 13, 2005	64.65	64.76	64.30	64.40
1330	AMEX	IVE	Mon, Sep 12, 2005	64.81	65.00	64.69	64.82
1329	AMEX	IVE	Fri, Sep 9, 2005	64.40	64.94	64.39	64.80
1328	AMEX	IVE	Thu, Sep 8, 2005	64.43	64.49	64.18	64.30
1327	AMEX	IVE	Wed, Sep 7, 2005	64.43	64.60	64.32	64.60
1326	AMEX	IVE	Tue, Sep 6, 2005	63.99	64.41	63.92	64.33
1325	AMEX	IVE	Fri, Sep 2, 2005	64.10	64.10	63.66	63.67
1324	AMEX	IVE	Thu, Sep 1, 2005	63.80	64.14	63.52	63.90
1323	AMEX	IVE	Wed, Aug 31, 2005	63.12	63.75	62.90	63.65
1322	AMEX	IVE	Tue, Aug 30, 2005	63.02	63.07	62.62	63.07
1321	AMEX	IVE	Mon, Aug 29, 2005	62.60	63.25	62.51	63.15
1320	AMEX	IVE	Fri, Aug 26, 2005	63.30	63.35	62.79	62.86
1319	AMEX	IVE	Thu, Aug 25, 2005	63.10	63.31	63.10	63.21
1318	AMEX	IVE	Wed, Aug 24, 2005	63.46	63.78	63.02	63.02
1317	AMEX	IVE	Tue, Aug 23, 2005	63.83	63.85	63.39	63.59
1316	AMEX	IVE	Mon, Aug 22, 2005	63.92	64.12	63.53	63.80
1315	AMEX	IVE	Fri, Aug 19, 2005	63.78	63.86	63.59	63.62
1314	AMEX	IVE	Thu, Aug 18, 2005	63.50	63.67	63.38	63.49
1313	AMEX	IVE	Wed, Aug 17, 2005	63.73	63.96	63.55	63.58
1312	AMEX	IVE	Tue, Aug 16, 2005	64.29	64.32	63.62	63.67
1311	AMEX	IVE	Mon, Aug 15, 2005	64.20	64.43	63.88	64.31
1310	AMEX	IVE	Fri, Aug 12, 2005	64.28	64.35	63.83	64.04
1309	AMEX	IVE	Thu, Aug 11, 2005	64.03	64.46	63.98	64.40
1308	AMEX	IVE	Wed, Aug 10, 2005	64.45	64.66	63.86	64.20
1307	AMEX	IVE	Tue, Aug 9, 2005	63.80	64.10	63.80	64.10
1306	AMEX	IVE	Mon, Aug 8, 2005	63.98	64.08	63.54	63.65
1305	AMEX	IVE	Fri, Aug 5, 2005	64.27	64.27	63.68	63.76
1304	AMEX	IVE	Thu, Aug 4, 2005	64.55	64.60	64.28	64.29
1303	AMEX	IVE	Wed, Aug 3, 2005	64.55	64.75	64.41	64.72
1302	AMEX	IVE	Tue, Aug 2, 2005	64.40	64.69	64.32	64.55
1301	AMEX	IVE	Mon, Aug 1, 2005	64.34	64.45	64.15	64.27
1300	AMEX	IVE	Fri, Jul 29, 2005	64.56	64.74	64.15	64.28
1299	AMEX	IVE	Thu, Jul 28, 2005	64.48	64.71	64.20	64.68
1298	AMEX	IVE	Wed, Jul 27, 2005	64.04	64.29	63.86	64.29
1297	AMEX	IVE	Tue, Jul 26, 2005	64.01	64.13	63.81	64.09
1296	AMEX	IVE	Mon, Jul 25, 2005	64.19	64.32	63.78	63.82
1295	AMEX	IVE	Fri, Jul 22, 2005	63.67	64.14	63.65	64.14
1294	AMEX	IVE	Thu, Jul 21, 2005	64.05	64.08	63.55	63.60
1293	AMEX	IVE	Wed, Jul 20, 2005	63.83	64.27	63.60	64.08
1292	AMEX	IVE	Tue, Jul 19, 2005	63.80	63.95	63.66	63.90
1291	AMEX	IVE	Mon, Jul 18, 2005	63.91	64.80	63.60	63.64
1290	AMEX	IVE	Fri, Jul 15, 2005	63.93	64.05	63.70	63.93
1289	AMEX	IVE	Thu, Jul 14, 2005	64.07	64.30	63.73	63.93
1288	AMEX	IVE	Wed, Jul 13, 2005	63.62	63.83	63.55	63.76
1287	AMEX	IVE	Tue, Jul 12, 2005	63.52	63.85	63.41	63.60
1286	AMEX	IVE	Mon, Jul 11, 2005	63.20	63.64	63.20	63.55
1285	AMEX	IVE	Fri, Jul 8, 2005	62.50	63.33	62.48	63.33
1284	AMEX	IVE	Thu, Jul 7, 2005	61.91	62.73	61.82	62.67
1283	AMEX	IVE	Wed, Jul 6, 2005	62.93	63.00	62.43	62.44
1282	AMEX	IVE	Tue, Jul 5, 2005	62.35	62.97	62.20	62.88
1281	AMEX	IVE	Fri, Jul 1, 2005	62.45	62.58	62.34	62.58
1280	AMEX	IVE	Thu, Jun 30, 2005	62.72	62.86	62.18	62.34
1279	AMEX	IVE	Wed, Jun 29, 2005	62.72	62.80	62.52	62.66
1278	AMEX	IVE	Tue, Jun 28, 2005	62.39	62.70	62.25	62.52
1277	AMEX	IVE	Mon, Jun 27, 2005	62.17	62.32	61.97	62.25
1276	AMEX	IVE	Fri, Jun 24, 2005	62.62	62.62	62.05	62.17
1275	AMEX	IVE	Thu, Jun 23, 2005	63.24	63.33	62.57	62.57
1274	AMEX	IVE	Wed, Jun 22, 2005	63.44	63.54	63.08	63.40
1273	AMEX	IVE	Tue, Jun 21, 2005	63.25	63.33	63.01	63.18
1272	AMEX	IVE	Mon, Jun 20, 2005	63.26	63.55	63.12	63.45
1271	AMEX	IVE	Fri, Jun 17, 2005	63.39	63.54	63.20	63.47
1270	AMEX	IVE	Thu, Jun 16, 2005	62.82	63.12	62.65	63.08
1269	AMEX	IVE	Wed, Jun 15, 2005	62.81	62.84	62.38	62.82
1268	AMEX	IVE	Tue, Jun 14, 2005	62.43	62.77	62.40	62.56
1267	AMEX	IVE	Mon, Jun 13, 2005	62.08	62.62	61.97	62.45
1266	AMEX	IVE	Fri, Jun 10, 2005	62.28	62.32	61.90	62.23
1265	AMEX	IVE	Thu, Jun 9, 2005	61.80	62.23	61.63	62.21
1264	AMEX	IVE	Wed, Jun 8, 2005	62.10	62.23	61.76	61.90
1263	AMEX	IVE	Tue, Jun 7, 2005	62.10	62.52	61.84	61.84
1262	AMEX	IVE	Mon, Jun 6, 2005	61.94	62.01	61.63	61.90
1261	AMEX	IVE	Fri, Jun 3, 2005	62.13	62.22	61.75	61.86
1260	AMEX	IVE	Thu, Jun 2, 2005	61.87	62.22	61.87	62.21
1259	AMEX	IVE	Wed, Jun 1, 2005	61.63	62.35	61.47	62.08
1258	AMEX	IVE	Tue, May 31, 2005	62.75	62.75	61.53	61.63
1257	AMEX	IVE	Fri, May 27, 2005	61.82	61.93	61.65	61.80
1256	AMEX	IVE	Thu, May 26, 2005	61.55	61.84	61.51	61.73
1255	AMEX	IVE	Wed, May 25, 2005	61.41	61.47	61.09	61.38
1254	AMEX	IVE	Tue, May 24, 2005	61.36	61.61	61.28	61.46
1253	AMEX	IVE	Mon, May 23, 2005	61.40	61.73	61.25	61.40
1252	AMEX	IVE	Fri, May 20, 2005	61.35	61.40	61.04	61.40
1251	AMEX	IVE	Thu, May 19, 2005	61.05	61.45	61.00	61.45
1250	AMEX	IVE	Wed, May 18, 2005	60.74	61.27	60.73	61.09
1249	AMEX	IVE	Tue, May 17, 2005	59.80	60.54	59.68	60.50
1248	AMEX	IVE	Mon, May 16, 2005	59.36	60.00	59.36	59.92
1247	AMEX	IVE	Fri, May 13, 2005	59.71	59.88	58.84	59.45
1246	AMEX	IVE	Thu, May 12, 2005	60.47	60.60	59.60	59.73
1245	AMEX	IVE	Wed, May 11, 2005	60.30	60.50	59.85	60.44
1244	AMEX	IVE	Tue, May 10, 2005	60.60	60.60	60.03	60.20
1243	AMEX	IVE	Mon, May 9, 2005	60.45	60.96	60.41	60.96
1242	AMEX	IVE	Fri, May 6, 2005	60.82	60.86	60.35	60.41
1241	AMEX	IVE	Thu, May 5, 2005	60.76	60.94	60.14	60.46
1240	AMEX	IVE	Wed, May 4, 2005	60.08	60.81	59.94	60.59
1239	AMEX	IVE	Tue, May 3, 2005	59.87	60.15	59.57	60.00
1238	AMEX	IVE	Mon, May 2, 2005	59.85	60.01	59.49	60.00
1237	AMEX	IVE	Fri, Apr 29, 2005	59.28	59.79	58.65	59.63
1236	AMEX	IVE	Thu, Apr 28, 2005	59.55	59.57	58.90	58.90
1235	AMEX	IVE	Wed, Apr 27, 2005	59.20	59.74	58.82	59.62
1234	AMEX	IVE	Tue, Apr 26, 2005	59.63	60.00	59.27	59.30
1233	AMEX	IVE	Mon, Apr 25, 2005	59.50	59.93	59.30	59.78
1232	AMEX	IVE	Fri, Apr 22, 2005	59.40	59.65	58.76	59.31
1231	AMEX	IVE	Thu, Apr 21, 2005	59.16	59.59	58.67	59.59
1230	AMEX	IVE	Wed, Apr 20, 2005	59.44	59.49	58.53	58.55
1229	AMEX	IVE	Tue, Apr 19, 2005	59.27	59.54	59.19	59.50
1228	AMEX	IVE	Mon, Apr 18, 2005	58.70	59.14	58.37	58.95
1227	AMEX	IVE	Fri, Apr 15, 2005	59.50	59.75	58.54	58.66
1226	AMEX	IVE	Thu, Apr 14, 2005	60.46	60.50	59.71	59.71
1225	AMEX	IVE	Wed, Apr 13, 2005	61.27	61.28	60.40	60.57
1224	AMEX	IVE	Tue, Apr 12, 2005	60.79	61.50	60.37	61.24
1223	AMEX	IVE	Mon, Apr 11, 2005	61.06	61.06	60.73	60.95
1222	AMEX	IVE	Fri, Apr 8, 2005	61.47	61.56	60.82	60.82
1221	AMEX	IVE	Thu, Apr 7, 2005	61.11	61.55	61.10	61.47
1220	AMEX	IVE	Wed, Apr 6, 2005	61.15	61.38	61.00	61.14
1219	AMEX	IVE	Tue, Apr 5, 2005	60.90	61.10	60.80	60.80
1218	AMEX	IVE	Mon, Apr 4, 2005	60.55	60.85	60.11	60.68
1217	AMEX	IVE	Fri, Apr 1, 2005	61.36	61.54	60.33	60.60
1216	AMEX	IVE	Thu, Mar 31, 2005	60.90	61.14	60.81	60.95
1215	AMEX	IVE	Wed, Mar 30, 2005	60.10	60.84	60.10	60.73
1214	AMEX	IVE	Tue, Mar 29, 2005	60.34	60.77	59.84	60.03
1213	AMEX	IVE	Mon, Mar 28, 2005	60.41	60.69	60.32	60.35
1212	AMEX	IVE	Thu, Mar 24, 2005	60.89	61.23	60.67	60.67
1211	AMEX	IVE	Wed, Mar 23, 2005	60.80	60.96	60.54	60.77
1210	AMEX	IVE	Tue, Mar 22, 2005	61.64	61.83	60.76	60.89
1209	AMEX	IVE	Mon, Mar 21, 2005	61.95	61.95	61.35	61.46
1208	AMEX	IVE	Fri, Mar 18, 2005	62.15	62.15	61.57	61.86
1207	AMEX	IVE	Thu, Mar 17, 2005	62.11	62.23	61.80	62.05
1206	AMEX	IVE	Wed, Mar 16, 2005	62.24	62.27	61.78	61.98
1205	AMEX	IVE	Tue, Mar 15, 2005	63.08	63.12	62.40	62.40
1204	AMEX	IVE	Mon, Mar 14, 2005	62.63	62.87	62.46	62.80
1203	AMEX	IVE	Fri, Mar 11, 2005	62.87	63.08	62.31	62.46
1202	AMEX	IVE	Thu, Mar 10, 2005	62.95	63.01	62.48	62.93
1201	AMEX	IVE	Wed, Mar 9, 2005	63.38	63.41	62.72	62.72
1200	AMEX	IVE	Tue, Mar 8, 2005	63.77	63.79	63.41	63.41
1199	AMEX	IVE	Mon, Mar 7, 2005	63.64	63.97	63.59	63.79
1198	AMEX	IVE	Fri, Mar 4, 2005	63.19	63.75	63.12	63.48
1197	AMEX	IVE	Thu, Mar 3, 2005	63.07	63.18	62.53	62.91
1196	AMEX	IVE	Wed, Mar 2, 2005	62.64	63.15	62.55	62.89
1195	AMEX	IVE	Tue, Mar 1, 2005	62.55	63.00	62.55	62.92
1194	AMEX	IVE	Mon, Feb 28, 2005	62.88	62.90	62.20	62.53
1193	AMEX	IVE	Fri, Feb 25, 2005	62.36	63.10	62.30	63.00
1192	AMEX	IVE	Thu, Feb 24, 2005	62.02	62.41	61.80	62.41
1191	AMEX	IVE	Wed, Feb 23, 2005	61.83	62.08	61.67	62.05
1190	AMEX	IVE	Tue, Feb 22, 2005	62.24	62.50	61.54	61.63
1189	AMEX	IVE	Fri, Feb 18, 2005	62.41	62.55	62.21	62.48
1188	AMEX	IVE	Thu, Feb 17, 2005	63.04	63.04	62.50	62.58
1187	AMEX	IVE	Wed, Feb 16, 2005	62.81	63.14	62.71	63.06
1186	AMEX	IVE	Tue, Feb 15, 2005	62.94	63.11	62.81	63.07
1185	AMEX	IVE	Mon, Feb 14, 2005	62.87	62.97	62.73	62.91
1184	AMEX	IVE	Fri, Feb 11, 2005	62.35	63.05	62.25	62.84
1183	AMEX	IVE	Thu, Feb 10, 2005	62.35	62.52	62.13	62.45
1182	AMEX	IVE	Wed, Feb 9, 2005	62.65	62.71	62.09	62.20
1181	AMEX	IVE	Tue, Feb 8, 2005	62.49	62.76	62.45	62.51
1180	AMEX	IVE	Mon, Feb 7, 2005	62.41	62.72	62.41	62.50
1179	AMEX	IVE	Fri, Feb 4, 2005	61.83	62.60	61.75	62.60
1178	AMEX	IVE	Thu, Feb 3, 2005	61.84	61.85	61.56	61.73
1177	AMEX	IVE	Wed, Feb 2, 2005	61.80	62.04	61.72	61.99
1176	AMEX	IVE	Tue, Feb 1, 2005	61.53	61.88	61.36	61.63
1175	AMEX	IVE	Mon, Jan 31, 2005	61.29	61.43	61.11	61.38
1174	AMEX	IVE	Fri, Jan 28, 2005	60.81	60.93	60.45	60.82
1173	AMEX	IVE	Thu, Jan 27, 2005	60.71	61.12	60.69	61.02
1172	AMEX	IVE	Wed, Jan 26, 2005	60.78	61.02	60.59	60.95
1171	AMEX	IVE	Tue, Jan 25, 2005	60.60	60.90	60.44	60.55
1170	AMEX	IVE	Mon, Jan 24, 2005	60.68	60.95	60.38	60.56
1169	AMEX	IVE	Fri, Jan 21, 2005	61.10	61.14	60.42	60.55
1168	AMEX	IVE	Thu, Jan 20, 2005	61.15	61.24	60.82	61.00
1167	AMEX	IVE	Wed, Jan 19, 2005	61.99	62.02	61.39	61.47
1166	AMEX	IVE	Tue, Jan 18, 2005	61.24	62.07	61.07	61.99
1165	AMEX	IVE	Fri, Jan 14, 2005	61.01	61.37	60.97	61.34
1164	AMEX	IVE	Thu, Jan 13, 2005	61.32	61.49	60.87	61.02
1163	AMEX	IVE	Wed, Jan 12, 2005	61.34	61.45	60.84	61.38
1162	AMEX	IVE	Tue, Jan 11, 2005	61.49	61.51	61.10	61.21
1161	AMEX	IVE	Mon, Jan 10, 2005	61.35	61.87	61.30	61.73
1160	AMEX	IVE	Fri, Jan 7, 2005	61.80	61.89	61.34	61.54
1159	AMEX	IVE	Thu, Jan 6, 2005	61.41	61.88	61.41	61.66
1158	AMEX	IVE	Wed, Jan 5, 2005	61.77	61.86	61.29	61.39
1157	AMEX	IVE	Tue, Jan 4, 2005	62.54	62.56	61.43	61.70
1156	AMEX	IVE	Mon, Jan 3, 2005	63.24	63.26	62.22	62.49
1155	AMEX	IVE	Fri, Dec 31, 2004	62.93	63.23	62.88	62.88
1154	AMEX	IVE	Thu, Dec 30, 2004	63.09	63.13	62.87	62.87
1153	AMEX	IVE	Wed, Dec 29, 2004	62.95	63.10	62.80	63.10
1152	AMEX	IVE	Tue, Dec 28, 2004	62.66	62.95	62.66	62.95
1151	AMEX	IVE	Mon, Dec 27, 2004	62.89	62.91	62.44	62.56
1150	AMEX	IVE	Thu, Dec 23, 2004	63.10	63.20	62.98	63.03
1149	AMEX	IVE	Wed, Dec 22, 2004	62.87	63.10	62.71	63.04
1148	AMEX	IVE	Tue, Dec 21, 2004	62.38	62.79	62.20	62.74
1147	AMEX	IVE	Mon, Dec 20, 2004	62.29	62.56	62.01	62.15
1146	AMEX	IVE	Fri, Dec 17, 2004	62.29	62.46	62.06	62.12
1145	AMEX	IVE	Thu, Dec 16, 2004	62.36	62.66	62.11	62.42
1144	AMEX	IVE	Wed, Dec 15, 2004	62.47	62.70	62.38	62.66
1143	AMEX	IVE	Tue, Dec 14, 2004	62.33	62.55	62.17	62.49
1142	AMEX	IVE	Mon, Dec 13, 2004	62.04	62.28	61.76	62.28
1141	AMEX	IVE	Fri, Dec 10, 2004	61.58	61.85	61.46	61.64
1140	AMEX	IVE	Thu, Dec 9, 2004	61.18	61.70	60.87	61.59
1139	AMEX	IVE	Wed, Dec 8, 2004	61.23	61.39	61.01	61.33
1138	AMEX	IVE	Tue, Dec 7, 2004	61.83	61.86	61.14	61.14
1137	AMEX	IVE	Mon, Dec 6, 2004	61.71	61.91	61.44	61.84
1136	AMEX	IVE	Fri, Dec 3, 2004	61.67	61.98	61.47	61.71
1135	AMEX	IVE	Thu, Dec 2, 2004	61.95	62.03	61.62	61.66
1134	AMEX	IVE	Wed, Dec 1, 2004	61.47	62.08	61.36	61.92
1133	AMEX	IVE	Tue, Nov 30, 2004	61.42	61.46	61.12	61.33
1132	AMEX	IVE	Mon, Nov 29, 2004	61.87	61.91	61.10	61.32
1131	AMEX	IVE	Fri, Nov 26, 2004	61.68	61.86	61.58	61.58
1130	AMEX	IVE	Wed, Nov 24, 2004	61.49	61.60	61.32	61.58
1129	AMEX	IVE	Tue, Nov 23, 2004	61.17	61.40	60.95	61.40
1128	AMEX	IVE	Mon, Nov 22, 2004	60.51	61.14	60.48	61.12
1127	AMEX	IVE	Fri, Nov 19, 2004	61.25	61.25	60.50	60.60
1126	AMEX	IVE	Thu, Nov 18, 2004	61.23	61.25	60.99	61.19
1125	AMEX	IVE	Wed, Nov 17, 2004	61.10	61.48	60.92	61.06
1124	AMEX	IVE	Tue, Nov 16, 2004	61.18	61.21	60.71	60.71
1123	AMEX	IVE	Mon, Nov 15, 2004	61.23	61.32	60.99	61.21
1122	AMEX	IVE	Fri, Nov 12, 2004	60.78	61.33	60.63	61.20
1121	AMEX	IVE	Thu, Nov 11, 2004	60.40	60.84	60.32	60.74
1120	AMEX	IVE	Wed, Nov 10, 2004	60.29	60.55	60.13	60.32
1119	AMEX	IVE	Tue, Nov 9, 2004	60.31	60.44	60.11	60.18
1118	AMEX	IVE	Mon, Nov 8, 2004	60.25	60.39	60.07	60.15
1117	AMEX	IVE	Fri, Nov 5, 2004	60.29	60.60	60.04	60.32
1116	AMEX	IVE	Thu, Nov 4, 2004	59.12	60.18	59.05	60.15
1115	AMEX	IVE	Wed, Nov 3, 2004	59.30	59.40	58.89	59.12
1114	AMEX	IVE	Tue, Nov 2, 2004	58.64	58.99	58.33	58.45
1113	AMEX	IVE	Mon, Nov 1, 2004	58.38	58.67	58.36	58.58
1112	AMEX	IVE	Fri, Oct 29, 2004	58.29	58.44	58.05	58.44
1111	AMEX	IVE	Thu, Oct 28, 2004	57.97	58.35	57.75	58.12
1110	AMEX	IVE	Wed, Oct 27, 2004	57.40	58.04	57.29	58.00
1109	AMEX	IVE	Tue, Oct 26, 2004	56.67	57.53	56.67	57.53
1108	AMEX	IVE	Mon, Oct 25, 2004	56.35	56.67	56.20	56.60
1107	AMEX	IVE	Fri, Oct 22, 2004	56.90	57.00	56.40	56.40
1106	AMEX	IVE	Thu, Oct 21, 2004	56.73	56.99	56.45	56.79
1105	AMEX	IVE	Wed, Oct 20, 2004	56.65	56.78	56.20	56.78
1104	AMEX	IVE	Tue, Oct 19, 2004	57.59	57.62	56.75	56.84
1103	AMEX	IVE	Mon, Oct 18, 2004	57.16	57.58	57.12	57.56
1102	AMEX	IVE	Fri, Oct 15, 2004	57.18	57.61	57.02	57.42
1101	AMEX	IVE	Thu, Oct 14, 2004	57.83	57.85	56.99	57.12
1100	AMEX	IVE	Wed, Oct 13, 2004	58.49	58.49	57.51	57.78
1099	AMEX	IVE	Tue, Oct 12, 2004	58.19	58.43	58.00	58.28
1098	AMEX	IVE	Mon, Oct 11, 2004	58.62	58.62	58.35	58.40
1097	AMEX	IVE	Fri, Oct 8, 2004	58.68	58.82	58.27	58.35
1096	AMEX	IVE	Thu, Oct 7, 2004	59.00	59.06	58.64	58.70
1095	AMEX	IVE	Wed, Oct 6, 2004	58.55	59.06	58.51	59.06
1094	AMEX	IVE	Tue, Oct 5, 2004	58.66	58.74	58.41	58.67
1093	AMEX	IVE	Mon, Oct 4, 2004	58.72	58.82	58.58	58.58
1092	AMEX	IVE	Fri, Oct 1, 2004	57.78	58.45	57.77	58.45
1091	AMEX	IVE	Thu, Sep 30, 2004	57.36	57.70	57.20	57.56
1090	AMEX	IVE	Wed, Sep 29, 2004	57.20	57.39	56.97	57.39
1089	AMEX	IVE	Tue, Sep 28, 2004	57.12	57.33	56.87	57.30
1088	AMEX	IVE	Mon, Sep 27, 2004	57.08	57.17	56.89	57.03
1087	AMEX	IVE	Fri, Sep 24, 2004	57.35	57.70	57.25	57.62
1086	AMEX	IVE	Thu, Sep 23, 2004	57.60	57.61	57.21	57.28
1085	AMEX	IVE	Wed, Sep 22, 2004	57.94	57.94	57.54	57.60
1084	AMEX	IVE	Tue, Sep 21, 2004	58.02	58.42	57.87	58.29
1083	AMEX	IVE	Mon, Sep 20, 2004	57.84	58.04	57.70	57.82
1082	AMEX	IVE	Fri, Sep 17, 2004	58.15	58.25	57.90	58.05
1081	AMEX	IVE	Thu, Sep 16, 2004	57.53	57.97	57.53	57.91
1080	AMEX	IVE	Wed, Sep 15, 2004	57.89	57.89	57.51	57.61
1079	AMEX	IVE	Tue, Sep 14, 2004	57.84	57.98	57.70	57.93
1078	AMEX	IVE	Mon, Sep 13, 2004	57.84	57.99	57.71	57.81
1077	AMEX	IVE	Fri, Sep 10, 2004	57.48	57.85	57.35	57.71
1076	AMEX	IVE	Thu, Sep 9, 2004	57.64	57.66	57.28	57.48
1075	AMEX	IVE	Wed, Sep 8, 2004	57.73	57.79	57.40	57.43
1074	AMEX	IVE	Tue, Sep 7, 2004	56.30	57.86	56.30	57.84
1073	AMEX	IVE	Fri, Sep 3, 2004	57.54	57.59	57.23	57.37
1072	AMEX	IVE	Thu, Sep 2, 2004	56.92	57.49	56.71	57.49
1071	AMEX	IVE	Wed, Sep 1, 2004	56.82	57.00	56.53	56.85
1070	AMEX	IVE	Tue, Aug 31, 2004	56.55	56.79	56.23	56.79
1069	AMEX	IVE	Mon, Aug 30, 2004	56.65	56.74	56.33	56.39
1068	AMEX	IVE	Fri, Aug 27, 2004	56.74	56.85	56.53	56.72
1067	AMEX	IVE	Thu, Aug 26, 2004	56.41	56.71	56.39	56.60
1066	AMEX	IVE	Wed, Aug 25, 2004	56.24	56.65	56.04	56.47
1065	AMEX	IVE	Tue, Aug 24, 2004	56.36	56.36	55.95	56.10
1064	AMEX	IVE	Mon, Aug 23, 2004	56.40	56.42	56.01	56.10
1063	AMEX	IVE	Fri, Aug 20, 2004	55.83	56.41	55.83	56.25
1062	AMEX	IVE	Thu, Aug 19, 2004	55.93	56.02	55.61	55.92
1061	AMEX	IVE	Wed, Aug 18, 2004	55.37	56.04	55.29	56.04
1060	AMEX	IVE	Tue, Aug 17, 2004	55.45	55.62	55.26	55.49
1059	AMEX	IVE	Mon, Aug 16, 2004	54.38	55.33	54.38	55.11
1058	AMEX	IVE	Fri, Aug 13, 2004	54.58	54.60	54.17	54.55
1057	AMEX	IVE	Thu, Aug 12, 2004	54.95	54.95	54.33	54.44
1056	AMEX	IVE	Wed, Aug 11, 2004	54.90	55.12	54.57	54.99
1055	AMEX	IVE	Tue, Aug 10, 2004	54.73	55.18	54.65	55.18
1054	AMEX	IVE	Mon, Aug 9, 2004	54.46	54.74	54.46	54.57
1053	AMEX	IVE	Fri, Aug 6, 2004	54.85	55.08	54.30	54.49
1052	AMEX	IVE	Thu, Aug 5, 2004	56.03	56.14	55.17	55.19
1051	AMEX	IVE	Wed, Aug 4, 2004	56.03	56.26	55.75	56.06
1050	AMEX	IVE	Tue, Aug 3, 2004	56.26	56.48	56.14	56.21
1049	AMEX	IVE	Mon, Aug 2, 2004	56.11	56.50	55.90	56.33
1048	AMEX	IVE	Fri, Jul 30, 2004	56.17	56.20	55.90	56.15
1047	AMEX	IVE	Thu, Jul 29, 2004	56.09	56.31	55.92	56.20
1046	AMEX	IVE	Wed, Jul 28, 2004	55.69	55.94	55.24	55.85
1045	AMEX	IVE	Tue, Jul 27, 2004	55.33	55.83	55.30	55.69
1044	AMEX	IVE	Mon, Jul 26, 2004	55.26	55.47	54.89	55.13
1043	AMEX	IVE	Fri, Jul 23, 2004	55.48	55.50	55.09	55.14
1042	AMEX	IVE	Thu, Jul 22, 2004	55.28	55.69	54.88	55.48
1041	AMEX	IVE	Wed, Jul 21, 2004	56.38	56.55	55.29	55.39
1040	AMEX	IVE	Tue, Jul 20, 2004	55.67	56.30	55.56	56.30
1039	AMEX	IVE	Mon, Jul 19, 2004	55.73	56.00	55.55	55.76
1038	AMEX	IVE	Fri, Jul 16, 2004	56.03	56.18	55.67	55.87
1037	AMEX	IVE	Thu, Jul 15, 2004	56.14	56.25	55.76	55.76
1036	AMEX	IVE	Wed, Jul 14, 2004	55.89	56.47	55.89	56.14
1035	AMEX	IVE	Tue, Jul 13, 2004	56.17	56.29	56.03	56.15
1034	AMEX	IVE	Mon, Jul 12, 2004	56.20	56.29	55.81	56.21
1033	AMEX	IVE	Fri, Jul 9, 2004	56.16	56.21	55.87	56.08
1032	AMEX	IVE	Thu, Jul 8, 2004	56.29	56.32	55.84	55.91
1031	AMEX	IVE	Wed, Jul 7, 2004	56.29	56.51	56.15	56.39
1030	AMEX	IVE	Tue, Jul 6, 2004	56.48	56.54	56.05	56.24
1029	AMEX	IVE	Fri, Jul 2, 2004	56.77	56.87	56.50	56.72
1028	AMEX	IVE	Thu, Jul 1, 2004	57.28	57.31	56.45	56.82
1027	AMEX	IVE	Wed, Jun 30, 2004	57.04	57.39	56.86	57.28
1026	AMEX	IVE	Tue, Jun 29, 2004	56.86	57.08	56.79	56.97
1025	AMEX	IVE	Mon, Jun 28, 2004	57.37	57.41	56.79	56.79
1024	AMEX	IVE	Fri, Jun 25, 2004	57.52	57.81	57.30	57.40
1023	AMEX	IVE	Thu, Jun 24, 2004	57.42	57.71	56.50	57.52
1022	AMEX	IVE	Wed, Jun 23, 2004	57.15	57.62	56.95	57.50
1021	AMEX	IVE	Tue, Jun 22, 2004	56.88	57.14	56.63	57.14
1020	AMEX	IVE	Mon, Jun 21, 2004	57.19	57.26	56.81	56.88
1019	AMEX	IVE	Fri, Jun 18, 2004	56.93	57.30	56.80	57.04
1018	AMEX	IVE	Thu, Jun 17, 2004	56.86	57.00	56.60	56.93
1017	AMEX	IVE	Wed, Jun 16, 2004	56.74	56.97	56.70	56.88
1016	AMEX	IVE	Tue, Jun 15, 2004	56.70	57.05	56.57	56.86
1015	AMEX	IVE	Mon, Jun 14, 2004	56.95	56.95	56.32	56.35
1014	AMEX	IVE	Thu, Jun 10, 2004	56.99	57.12	56.91	57.11
1013	AMEX	IVE	Wed, Jun 9, 2004	57.19	57.20	56.75	56.75
1012	AMEX	IVE	Tue, Jun 8, 2004	57.20	57.33	57.02	57.33
1011	AMEX	IVE	Mon, Jun 7, 2004	56.52	57.37	56.52	57.37
1010	AMEX	IVE	Fri, Jun 4, 2004	56.42	56.67	56.29	56.44
1009	AMEX	IVE	Thu, Jun 3, 2004	56.46	56.46	55.95	55.95
1008	AMEX	IVE	Wed, Jun 2, 2004	56.49	56.68	56.20	56.57
1007	AMEX	IVE	Tue, Jun 1, 2004	56.31	56.39	55.90	56.23
1006	AMEX	IVE	Fri, May 28, 2004	56.34	56.36	56.11	56.36
1005	AMEX	IVE	Thu, May 27, 2004	56.36	56.52	55.88	56.34
1004	AMEX	IVE	Wed, May 26, 2004	56.02	56.20	55.85	56.04
1003	AMEX	IVE	Tue, May 25, 2004	55.14	56.08	54.91	56.08
1002	AMEX	IVE	Mon, May 24, 2004	55.05	55.31	54.85	55.09
1001	AMEX	IVE	Fri, May 21, 2004	54.81	55.17	54.63	54.74
1000	AMEX	IVE	Thu, May 20, 2004	54.60	54.79	54.48	54.69
999	AMEX	IVE	Wed, May 19, 2004	55.02	55.38	54.39	54.39
998	AMEX	IVE	Tue, May 18, 2004	54.54	54.72	54.33	54.66
997	AMEX	IVE	Mon, May 17, 2004	54.41	54.52	54.03	54.24
996	AMEX	IVE	Fri, May 14, 2004	54.93	55.14	54.45	54.83
995	AMEX	IVE	Thu, May 13, 2004	54.60	55.15	54.50	54.73
994	AMEX	IVE	Wed, May 12, 2004	54.28	54.88	53.60	54.88
993	AMEX	IVE	Tue, May 11, 2004	54.10	54.45	53.93	54.34
992	AMEX	IVE	Mon, May 10, 2004	54.22	54.30	53.44	53.73
991	AMEX	IVE	Fri, May 7, 2004	55.40	55.88	54.60	54.60
990	AMEX	IVE	Thu, May 6, 2004	56.16	56.16	55.42	55.90
989	AMEX	IVE	Wed, May 5, 2004	56.28	56.55	56.19	56.49
988	AMEX	IVE	Tue, May 4, 2004	56.18	56.72	55.91	56.19
987	AMEX	IVE	Mon, May 3, 2004	55.65	56.18	55.62	56.18
986	AMEX	IVE	Fri, Apr 30, 2004	56.23	56.25	55.44	55.59
985	AMEX	IVE	Thu, Apr 29, 2004	56.40	56.79	55.64	56.00
984	AMEX	IVE	Wed, Apr 28, 2004	57.07	57.07	56.31	56.41
983	AMEX	IVE	Tue, Apr 27, 2004	57.02	57.59	57.02	57.26
982	AMEX	IVE	Mon, Apr 26, 2004	57.29	57.48	56.78	57.10
981	AMEX	IVE	Fri, Apr 23, 2004	57.28	57.28	56.81	57.20
980	AMEX	IVE	Thu, Apr 22, 2004	56.39	57.50	56.28	57.30
979	AMEX	IVE	Wed, Apr 21, 2004	56.18	56.49	55.85	56.32
978	AMEX	IVE	Tue, Apr 20, 2004	57.04	57.19	55.97	56.00
977	AMEX	IVE	Mon, Apr 19, 2004	56.94	56.98	56.60	56.85
976	AMEX	IVE	Fri, Apr 16, 2004	56.57	57.04	56.57	56.95
975	AMEX	IVE	Thu, Apr 15, 2004	56.75	56.97	56.09	56.66
974	AMEX	IVE	Wed, Apr 14, 2004	56.72	57.01	56.29	56.76
973	AMEX	IVE	Tue, Apr 13, 2004	58.06	58.08	56.84	56.90
972	AMEX	IVE	Mon, Apr 12, 2004	57.84	58.12	57.75	57.96
971	AMEX	IVE	Thu, Apr 8, 2004	57.92	58.08	57.33	57.71
970	AMEX	IVE	Wed, Apr 7, 2004	58.10	58.10	57.52	57.81
969	AMEX	IVE	Tue, Apr 6, 2004	57.95	58.09	57.79	58.08
968	AMEX	IVE	Mon, Apr 5, 2004	57.78	58.08	57.61	58.08
967	AMEX	IVE	Fri, Apr 2, 2004	57.90	57.95	57.32	57.71
966	AMEX	IVE	Thu, Apr 1, 2004	57.24	57.62	57.16	57.33
965	AMEX	IVE	Wed, Mar 31, 2004	57.08	57.31	56.80	57.08
964	AMEX	IVE	Tue, Mar 30, 2004	56.67	57.10	56.50	57.06
963	AMEX	IVE	Mon, Mar 29, 2004	56.18	56.85	56.18	56.60
962	AMEX	IVE	Fri, Mar 26, 2004	56.10	56.56	55.92	56.17
961	AMEX	IVE	Thu, Mar 25, 2004	55.56	56.28	55.55	56.10
960	AMEX	IVE	Wed, Mar 24, 2004	55.62	55.80	55.18	55.37
959	AMEX	IVE	Tue, Mar 23, 2004	55.80	56.07	55.54	55.77
958	AMEX	IVE	Mon, Mar 22, 2004	56.16	56.28	55.50	55.82
957	AMEX	IVE	Fri, Mar 19, 2004	57.23	57.25	56.58	56.70
956	AMEX	IVE	Thu, Mar 18, 2004	56.88	57.40	56.69	57.28
955	AMEX	IVE	Wed, Mar 17, 2004	56.72	57.30	56.61	57.20
954	AMEX	IVE	Tue, Mar 16, 2004	56.32	56.53	56.04	56.48
953	AMEX	IVE	Mon, Mar 15, 2004	56.73	56.73	55.88	56.09
952	AMEX	IVE	Fri, Mar 12, 2004	56.17	56.89	56.17	56.80
951	AMEX	IVE	Thu, Mar 11, 2004	56.50	57.02	55.90	55.93
950	AMEX	IVE	Wed, Mar 10, 2004	57.87	57.90	56.70	56.70
949	AMEX	IVE	Tue, Mar 9, 2004	58.15	58.15	57.62	57.87
948	AMEX	IVE	Mon, Mar 8, 2004	58.68	58.77	58.10	58.11
947	AMEX	IVE	Fri, Mar 5, 2004	58.17	58.88	58.11	58.68
946	AMEX	IVE	Thu, Mar 4, 2004	58.26	58.41	58.12	58.38
945	AMEX	IVE	Wed, Mar 3, 2004	58.01	58.30	57.76	58.21
944	AMEX	IVE	Tue, Mar 2, 2004	58.20	58.29	57.85	58.09
943	AMEX	IVE	Mon, Mar 1, 2004	57.98	58.36	57.93	58.28
942	AMEX	IVE	Fri, Feb 27, 2004	57.68	57.95	57.44	57.61
941	AMEX	IVE	Thu, Feb 26, 2004	57.36	57.70	57.20	57.46
940	AMEX	IVE	Wed, Feb 25, 2004	57.15	57.53	57.02	57.44
939	AMEX	IVE	Tue, Feb 24, 2004	57.18	57.34	56.84	57.00
938	AMEX	IVE	Mon, Feb 23, 2004	57.52	57.55	57.03	57.23
937	AMEX	IVE	Fri, Feb 20, 2004	57.70	57.72	57.01	57.37
936	AMEX	IVE	Thu, Feb 19, 2004	58.10	58.11	57.50	57.58
935	AMEX	IVE	Wed, Feb 18, 2004	57.92	58.10	57.56	57.84
934	AMEX	IVE	Tue, Feb 17, 2004	57.91	58.18	57.80	58.12
933	AMEX	IVE	Fri, Feb 13, 2004	57.85	58.01	57.31	57.51
932	AMEX	IVE	Thu, Feb 12, 2004	57.89	57.96	57.62	57.77
931	AMEX	IVE	Wed, Feb 11, 2004	57.22	58.07	57.04	57.99
930	AMEX	IVE	Tue, Feb 10, 2004	56.89	57.29	56.85	57.28
929	AMEX	IVE	Mon, Feb 9, 2004	56.95	57.08	56.68	56.87
928	AMEX	IVE	Fri, Feb 6, 2004	56.29	56.92	56.13	56.91
927	AMEX	IVE	Thu, Feb 5, 2004	56.00	56.28	55.92	56.17
926	AMEX	IVE	Wed, Feb 4, 2004	56.34	56.38	55.87	56.10
925	AMEX	IVE	Tue, Feb 3, 2004	56.55	56.71	56.30	56.46
924	AMEX	IVE	Mon, Feb 2, 2004	56.36	57.04	56.20	56.70
923	AMEX	IVE	Fri, Jan 30, 2004	56.43	56.54	56.17	56.53
922	AMEX	IVE	Thu, Jan 29, 2004	56.54	56.64	55.92	56.58
921	AMEX	IVE	Wed, Jan 28, 2004	57.35	57.43	56.18	56.39
920	AMEX	IVE	Tue, Jan 27, 2004	57.75	57.78	57.13	57.23
919	AMEX	IVE	Mon, Jan 26, 2004	57.22	57.74	57.02	57.74
918	AMEX	IVE	Fri, Jan 23, 2004	57.43	57.67	56.92	57.25
917	AMEX	IVE	Thu, Jan 22, 2004	57.61	57.70	57.31	57.51
916	AMEX	IVE	Wed, Jan 21, 2004	57.03	57.60	56.73	57.53
915	AMEX	IVE	Tue, Jan 20, 2004	56.90	57.15	56.67	57.10
914	AMEX	IVE	Fri, Jan 16, 2004	56.80	56.93	56.64	56.90
913	AMEX	IVE	Thu, Jan 15, 2004	56.68	56.85	56.35	56.66
912	AMEX	IVE	Wed, Jan 14, 2004	56.20	56.52	56.13	56.51
911	AMEX	IVE	Tue, Jan 13, 2004	56.39	56.40	55.65	56.11
910	AMEX	IVE	Mon, Jan 12, 2004	55.93	56.39	55.93	56.39
909	AMEX	IVE	Fri, Jan 9, 2004	56.25	56.44	55.88	56.11
908	AMEX	IVE	Thu, Jan 8, 2004	56.04	56.44	56.04	56.39
907	AMEX	IVE	Wed, Jan 7, 2004	55.82	56.10	55.58	56.10
906	AMEX	IVE	Tue, Jan 6, 2004	55.96	56.07	55.74	56.06
905	AMEX	IVE	Mon, Jan 5, 2004	55.68	55.99	55.52	55.99
904	AMEX	IVE	Fri, Jan 2, 2004	55.65	55.86	55.04	55.30
903	AMEX	IVE	Wed, Dec 31, 2003	55.47	55.57	55.17	55.33
902	AMEX	IVE	Tue, Dec 30, 2003	55.30	55.42	55.12	55.41
901	AMEX	IVE	Mon, Dec 29, 2003	54.84	55.32	54.75	55.30
900	AMEX	IVE	Fri, Dec 26, 2003	54.51	54.74	54.51	54.65
899	AMEX	IVE	Wed, Dec 24, 2003	54.54	54.64	54.33	54.43
898	AMEX	IVE	Tue, Dec 23, 2003	54.59	54.68	54.33	54.66
897	AMEX	IVE	Mon, Dec 22, 2003	54.15	54.55	54.02	54.54
896	AMEX	IVE	Fri, Dec 19, 2003	54.02	54.29	53.92	54.01
895	AMEX	IVE	Thu, Dec 18, 2003	53.54	54.18	53.41	54.02
894	AMEX	IVE	Wed, Dec 17, 2003	53.39	53.47	53.06	53.47
893	AMEX	IVE	Tue, Dec 16, 2003	53.20	53.40	53.00	53.39
892	AMEX	IVE	Mon, Dec 15, 2003	53.83	53.83	52.95	53.05
891	AMEX	IVE	Fri, Dec 12, 2003	53.49	53.64	53.16	53.63
890	AMEX	IVE	Thu, Dec 11, 2003	52.70	53.47	52.70	53.43
889	AMEX	IVE	Wed, Dec 10, 2003	52.88	52.94	52.45	52.74
888	AMEX	IVE	Tue, Dec 9, 2003	53.35	53.35	52.72	52.88
887	AMEX	IVE	Mon, Dec 8, 2003	52.66	53.22	52.66	53.10
886	AMEX	IVE	Fri, Dec 5, 2003	53.10	53.14	52.68	52.84
885	AMEX	IVE	Thu, Dec 4, 2003	53.00	53.22	52.88	53.22
884	AMEX	IVE	Wed, Dec 3, 2003	53.23	53.46	52.87	53.00
883	AMEX	IVE	Tue, Dec 2, 2003	53.04	53.16	52.82	53.06
882	AMEX	IVE	Mon, Dec 1, 2003	52.77	53.14	52.60	53.14
881	AMEX	IVE	Fri, Nov 28, 2003	52.55	52.63	52.43	52.58
880	AMEX	IVE	Wed, Nov 26, 2003	52.49	52.55	52.08	52.55
879	AMEX	IVE	Tue, Nov 25, 2003	51.97	52.41	51.88	52.28
878	AMEX	IVE	Mon, Nov 24, 2003	51.60	51.99	51.55	51.99
877	AMEX	IVE	Fri, Nov 21, 2003	51.22	51.29	50.89	51.24
876	AMEX	IVE	Thu, Nov 20, 2003	50.93	51.57	50.81	51.01
875	AMEX	IVE	Wed, Nov 19, 2003	50.90	51.44	50.90	51.39
874	AMEX	IVE	Tue, Nov 18, 2003	51.74	51.77	50.94	50.94
873	AMEX	IVE	Mon, Nov 17, 2003	51.66	51.68	51.12	51.64
872	AMEX	IVE	Fri, Nov 14, 2003	52.47	52.56	51.75	51.88
871	AMEX	IVE	Thu, Nov 13, 2003	52.34	52.44	52.10	52.43
870	AMEX	IVE	Wed, Nov 12, 2003	52.03	52.45	51.89	52.40
869	AMEX	IVE	Tue, Nov 11, 2003	51.76	52.01	51.75	51.93
868	AMEX	IVE	Mon, Nov 10, 2003	52.28	52.28	51.87	52.00
867	AMEX	IVE	Fri, Nov 7, 2003	52.50	52.60	52.18	52.21
866	AMEX	IVE	Thu, Nov 6, 2003	52.19	52.52	51.86	52.52
865	AMEX	IVE	Wed, Nov 5, 2003	52.05	52.32	51.74	52.25
864	AMEX	IVE	Tue, Nov 4, 2003	52.38	52.54	52.16	52.24
863	AMEX	IVE	Mon, Nov 3, 2003	52.37	52.63	52.24	52.38
862	AMEX	IVE	Fri, Oct 31, 2003	52.10	52.25	51.87	52.07
861	AMEX	IVE	Thu, Oct 30, 2003	52.11	52.13	51.59	52.00
860	AMEX	IVE	Wed, Oct 29, 2003	51.55	51.92	51.49	51.80
859	AMEX	IVE	Tue, Oct 28, 2003	51.25	51.62	51.12	51.62
858	AMEX	IVE	Mon, Oct 27, 2003	51.16	51.33	50.82	51.09
857	AMEX	IVE	Fri, Oct 24, 2003	50.56	51.00	50.31	51.00
856	AMEX	IVE	Thu, Oct 23, 2003	50.45	51.04	50.40	50.74
855	AMEX	IVE	Wed, Oct 22, 2003	51.07	51.08	50.55	50.82
854	AMEX	IVE	Tue, Oct 21, 2003	51.49	51.57	51.25	51.43
853	AMEX	IVE	Mon, Oct 20, 2003	51.19	51.51	51.11	51.34
852	AMEX	IVE	Fri, Oct 17, 2003	51.92	51.95	51.11	51.36
851	AMEX	IVE	Thu, Oct 16, 2003	51.63	52.04	51.51	51.80
850	AMEX	IVE	Wed, Oct 15, 2003	52.03	52.03	51.40	51.53
849	AMEX	IVE	Tue, Oct 14, 2003	51.59	51.84	51.31	51.73
848	AMEX	IVE	Mon, Oct 13, 2003	51.46	51.74	51.40	51.50
847	AMEX	IVE	Fri, Oct 10, 2003	51.08	51.23	50.94	51.13
846	AMEX	IVE	Thu, Oct 9, 2003	51.32	51.50	50.82	51.08
845	AMEX	IVE	Wed, Oct 8, 2003	51.00	51.06	50.54	50.95
844	AMEX	IVE	Tue, Oct 7, 2003	50.57	51.01	50.29	50.87
843	AMEX	IVE	Mon, Oct 6, 2003	50.59	50.85	50.40	50.82
842	AMEX	IVE	Fri, Oct 3, 2003	50.73	50.90	50.34	50.46
841	AMEX	IVE	Thu, Oct 2, 2003	49.79	50.03	49.60	50.02
840	AMEX	IVE	Wed, Oct 1, 2003	48.87	49.81	48.87	49.72
839	AMEX	IVE	Tue, Sep 30, 2003	48.78	49.06	48.35	48.66
838	AMEX	IVE	Mon, Sep 29, 2003	48.88	49.12	48.49	48.97
837	AMEX	IVE	Fri, Sep 26, 2003	48.92	48.96	48.55	48.71
836	AMEX	IVE	Thu, Sep 25, 2003	49.53	49.65	48.75	48.75
835	AMEX	IVE	Wed, Sep 24, 2003	50.26	50.26	49.26	49.36
834	AMEX	IVE	Tue, Sep 23, 2003	50.15	50.26	49.80	50.13
833	AMEX	IVE	Mon, Sep 22, 2003	50.20	50.22	49.70	50.05
832	AMEX	IVE	Fri, Sep 19, 2003	50.55	50.77	50.33	50.52
831	AMEX	IVE	Thu, Sep 18, 2003	49.98	50.82	49.98	50.81
830	AMEX	IVE	Wed, Sep 17, 2003	50.10	50.25	49.83	50.08
829	AMEX	IVE	Tue, Sep 16, 2003	49.68	50.20	49.56	50.19
828	AMEX	IVE	Mon, Sep 15, 2003	49.78	49.78	49.35	49.53
827	AMEX	IVE	Fri, Sep 12, 2003	49.84	50.03	49.41	50.02
826	AMEX	IVE	Thu, Sep 11, 2003	50.00	50.11	49.68	49.91
825	AMEX	IVE	Wed, Sep 10, 2003	50.32	52.32	49.56	49.68
824	AMEX	IVE	Tue, Sep 9, 2003	50.50	50.66	50.30	50.43
823	AMEX	IVE	Mon, Sep 8, 2003	50.59	50.86	50.59	50.75
822	AMEX	IVE	Fri, Sep 5, 2003	50.59	50.76	50.14	50.24
821	AMEX	IVE	Thu, Sep 4, 2003	50.75	50.78	50.44	50.60
820	AMEX	IVE	Wed, Sep 3, 2003	50.68	50.81	50.48	50.75
819	AMEX	IVE	Tue, Sep 2, 2003	50.11	50.52	49.64	50.48
818	AMEX	IVE	Fri, Aug 29, 2003	49.30	49.96	49.30	49.76
817	AMEX	IVE	Thu, Aug 28, 2003	49.37	49.60	48.80	49.49
816	AMEX	IVE	Wed, Aug 27, 2003	49.01	49.25	49.00	49.14
815	AMEX	IVE	Tue, Aug 26, 2003	48.71	49.28	48.52	49.23
814	AMEX	IVE	Mon, Aug 25, 2003	49.13	49.13	48.64	49.09
813	AMEX	IVE	Fri, Aug 22, 2003	50.18	50.18	49.02	49.16
812	AMEX	IVE	Thu, Aug 21, 2003	49.85	50.15	49.62	49.80
811	AMEX	IVE	Wed, Aug 20, 2003	49.37	49.78	49.37	49.63
810	AMEX	IVE	Tue, Aug 19, 2003	49.68	49.77	49.30	49.66
809	AMEX	IVE	Mon, Aug 18, 2003	49.17	49.52	49.14	49.52
808	AMEX	IVE	Fri, Aug 15, 2003	49.20	49.36	48.85	49.09
807	AMEX	IVE	Thu, Aug 14, 2003	48.85	49.24	48.64	49.03
806	AMEX	IVE	Wed, Aug 13, 2003	49.13	49.13	48.56	48.81
805	AMEX	IVE	Tue, Aug 12, 2003	48.47	49.09	48.42	49.09
804	AMEX	IVE	Mon, Aug 11, 2003	48.42	48.71	48.14	48.49
803	AMEX	IVE	Fri, Aug 8, 2003	48.37	48.40	48.07	48.32
802	AMEX	IVE	Thu, Aug 7, 2003	47.65	48.10	47.58	48.08
801	AMEX	IVE	Wed, Aug 6, 2003	47.48	48.19	47.38	47.78
800	AMEX	IVE	Tue, Aug 5, 2003	48.15	48.35	47.32	47.32
799	AMEX	IVE	Mon, Aug 4, 2003	48.14	48.53	47.51	48.44
798	AMEX	IVE	Fri, Aug 1, 2003	48.62	48.80	48.20	48.34
797	AMEX	IVE	Thu, Jul 31, 2003	49.08	49.48	48.50	48.84
796	AMEX	IVE	Wed, Jul 30, 2003	48.93	49.01	48.69	48.70
795	AMEX	IVE	Tue, Jul 29, 2003	49.30	49.33	48.62	48.91
794	AMEX	IVE	Mon, Jul 28, 2003	49.00	49.41	48.94	49.10
793	AMEX	IVE	Fri, Jul 25, 2003	48.25	49.18	48.16	49.10
792	AMEX	IVE	Thu, Jul 24, 2003	48.92	49.13	48.21	48.23
791	AMEX	IVE	Wed, Jul 23, 2003	48.76	48.76	48.16	48.67
790	AMEX	IVE	Tue, Jul 22, 2003	48.45	48.83	48.00	48.76
789	AMEX	IVE	Mon, Jul 21, 2003	48.49	48.65	47.89	48.16
788	AMEX	IVE	Fri, Jul 18, 2003	48.40	48.82	48.06	48.78
787	AMEX	IVE	Thu, Jul 17, 2003	48.35	48.57	47.89	48.13
786	AMEX	IVE	Wed, Jul 16, 2003	49.29	49.32	48.44	48.78
785	AMEX	IVE	Tue, Jul 15, 2003	49.63	49.63	48.92	49.23
784	AMEX	IVE	Mon, Jul 14, 2003	49.38	49.85	49.13	49.18
783	AMEX	IVE	Fri, Jul 11, 2003	48.60	49.04	48.50	48.98
782	AMEX	IVE	Thu, Jul 10, 2003	48.75	48.80	48.14	48.48
781	AMEX	IVE	Wed, Jul 9, 2003	49.38	49.53	48.93	49.27
780	AMEX	IVE	Tue, Jul 8, 2003	49.10	49.44	48.81	49.38
779	AMEX	IVE	Mon, Jul 7, 2003	48.69	49.26	48.56	49.19
778	AMEX	IVE	Thu, Jul 3, 2003	48.40	48.66	48.17	48.32
777	AMEX	IVE	Wed, Jul 2, 2003	48.03	48.64	47.98	48.59
776	AMEX	IVE	Tue, Jul 1, 2003	47.62	48.16	47.11	47.98
775	AMEX	IVE	Mon, Jun 30, 2003	47.93	48.22	47.60	47.70
774	AMEX	IVE	Fri, Jun 27, 2003	48.25	48.45	47.67	47.77
773	AMEX	IVE	Thu, Jun 26, 2003	47.73	48.34	47.63	48.33
772	AMEX	IVE	Wed, Jun 25, 2003	48.10	48.61	47.71	47.71
771	AMEX	IVE	Tue, Jun 24, 2003	48.11	48.35	47.81	48.22
770	AMEX	IVE	Mon, Jun 23, 2003	48.58	48.58	47.84	48.01
769	AMEX	IVE	Fri, Jun 20, 2003	49.08	49.16	48.61	48.61
768	AMEX	IVE	Thu, Jun 19, 2003	49.59	49.59	48.52	48.74
767	AMEX	IVE	Wed, Jun 18, 2003	49.64	49.81	49.27	49.60
766	AMEX	IVE	Tue, Jun 17, 2003	49.97	49.99	49.44	49.81
765	AMEX	IVE	Mon, Jun 16, 2003	49.20	49.92	49.04	49.92
764	AMEX	IVE	Fri, Jun 13, 2003	49.72	49.72	48.76	49.14
763	AMEX	IVE	Thu, Jun 12, 2003	49.80	49.84	49.21	49.55
762	AMEX	IVE	Wed, Jun 11, 2003	48.61	49.50	48.61	49.49
761	AMEX	IVE	Tue, Jun 10, 2003	48.31	48.70	48.25	48.68
760	AMEX	IVE	Mon, Jun 9, 2003	48.76	48.84	48.04	48.38
759	AMEX	IVE	Fri, Jun 6, 2003	49.69	50.01	48.99	49.12
758	AMEX	IVE	Thu, Jun 5, 2003	48.79	49.25	48.52	49.11
757	AMEX	IVE	Wed, Jun 4, 2003	48.20	49.01	48.12	48.83
756	AMEX	IVE	Tue, Jun 3, 2003	48.16	48.27	47.79	48.22
755	AMEX	IVE	Mon, Jun 2, 2003	48.10	48.68	47.92	48.01
754	AMEX	IVE	Fri, May 30, 2003	47.19	47.74	47.18	47.74
753	AMEX	IVE	Thu, May 29, 2003	46.98	47.48	46.63	46.80
752	AMEX	IVE	Wed, May 28, 2003	47.12	47.43	46.98	47.16
751	AMEX	IVE	Tue, May 27, 2003	45.85	47.11	45.69	46.90
750	AMEX	IVE	Fri, May 23, 2003	45.75	46.18	45.60	45.89
749	AMEX	IVE	Thu, May 22, 2003	45.46	45.94	45.30	45.64
748	AMEX	IVE	Wed, May 21, 2003	44.99	45.40	44.81	45.30
747	AMEX	IVE	Tue, May 20, 2003	45.16	45.44	44.65	45.02
746	AMEX	IVE	Mon, May 19, 2003	45.93	45.93	45.00	45.00
745	AMEX	IVE	Fri, May 16, 2003	46.02	46.26	45.65	46.16
744	AMEX	IVE	Thu, May 15, 2003	45.84	46.06	45.55	46.06
743	AMEX	IVE	Wed, May 14, 2003	45.99	45.99	45.40	45.60
742	AMEX	IVE	Tue, May 13, 2003	45.70	45.99	45.46	45.73
741	AMEX	IVE	Mon, May 12, 2003	45.09	45.89	45.03	45.70
740	AMEX	IVE	Fri, May 9, 2003	44.89	45.23	44.60	45.16
739	AMEX	IVE	Thu, May 8, 2003	44.57	45.02	44.47	44.55
738	AMEX	IVE	Wed, May 7, 2003	45.15	45.45	44.80	45.11
737	AMEX	IVE	Tue, May 6, 2003	45.01	45.57	44.86	45.30
736	AMEX	IVE	Mon, May 5, 2003	45.16	45.23	44.65	44.92
735	AMEX	IVE	Fri, May 2, 2003	44.21	45.12	44.21	45.03
734	AMEX	IVE	Thu, May 1, 2003	44.35	44.50	43.64	44.17
733	AMEX	IVE	Wed, Apr 30, 2003	44.17	44.61	43.96	44.38
732	AMEX	IVE	Tue, Apr 29, 2003	44.37	44.58	43.94	44.32
731	AMEX	IVE	Mon, Apr 28, 2003	43.59	44.34	43.45	44.20
730	AMEX	IVE	Fri, Apr 25, 2003	44.00	44.00	43.24	43.37
729	AMEX	IVE	Thu, Apr 24, 2003	44.10	44.34	43.81	43.88
728	AMEX	IVE	Wed, Apr 23, 2003	44.10	44.57	43.88	44.36
727	AMEX	IVE	Tue, Apr 22, 2003	42.70	44.06	42.62	44.02
726	AMEX	IVE	Mon, Apr 21, 2003	43.15	43.15	42.78	42.98
725	AMEX	IVE	Thu, Apr 17, 2003	42.45	43.01	42.22	42.84
724	AMEX	IVE	Wed, Apr 16, 2003	43.18	43.21	42.25	42.31
723	AMEX	IVE	Tue, Apr 15, 2003	42.44	42.89	42.30	42.89
722	AMEX	IVE	Mon, Apr 14, 2003	42.01	42.52	41.71	42.40
721	AMEX	IVE	Fri, Apr 11, 2003	42.28	42.41	41.46	41.60
720	AMEX	IVE	Thu, Apr 10, 2003	41.60	41.84	41.34	41.73
719	AMEX	IVE	Wed, Apr 9, 2003	42.14	42.54	41.54	41.54
718	AMEX	IVE	Tue, Apr 8, 2003	41.95	42.24	41.76	42.01
717	AMEX	IVE	Mon, Apr 7, 2003	43.09	43.31	42.04	42.13
716	AMEX	IVE	Fri, Apr 4, 2003	41.88	42.13	41.63	42.02
715	AMEX	IVE	Thu, Apr 3, 2003	42.27	42.29	41.77	41.77
714	AMEX	IVE	Wed, Apr 2, 2003	41.85	42.34	41.66	42.12
713	AMEX	IVE	Tue, Apr 1, 2003	40.65	41.21	40.38	40.93
712	AMEX	IVE	Mon, Mar 31, 2003	40.51	40.86	40.15	40.26
711	AMEX	IVE	Fri, Mar 28, 2003	41.10	41.47	40.98	41.24
710	AMEX	IVE	Thu, Mar 27, 2003	41.01	41.61	40.88	41.22
709	AMEX	IVE	Wed, Mar 26, 2003	41.46	41.69	41.16	41.40
708	AMEX	IVE	Tue, Mar 25, 2003	41.11	41.89	41.03	41.50
707	AMEX	IVE	Mon, Mar 24, 2003	41.83	41.94	40.92	41.11
706	AMEX	IVE	Fri, Mar 21, 2003	42.14	42.69	41.74	42.53
705	AMEX	IVE	Thu, Mar 20, 2003	41.17	41.89	40.80	41.65
704	AMEX	IVE	Wed, Mar 19, 2003	41.32	41.64	40.97	41.62
703	AMEX	IVE	Tue, Mar 18, 2003	41.00	41.37	40.78	41.25
702	AMEX	IVE	Mon, Mar 17, 2003	39.40	41.11	39.40	40.94
701	AMEX	IVE	Fri, Mar 14, 2003	39.77	40.11	39.41	39.78
700	AMEX	IVE	Thu, Mar 13, 2003	39.04	39.56	38.45	39.44
699	AMEX	IVE	Wed, Mar 12, 2003	38.04	38.21	37.44	38.10
698	AMEX	IVE	Tue, Mar 11, 2003	38.74	39.03	38.13	38.25
697	AMEX	IVE	Mon, Mar 10, 2003	39.39	39.64	38.60	38.71
696	AMEX	IVE	Fri, Mar 7, 2003	39.02	40.09	39.02	39.90
695	AMEX	IVE	Thu, Mar 6, 2003	39.89	40.02	39.50	39.58
694	AMEX	IVE	Wed, Mar 5, 2003	39.53	40.19	39.53	40.14
693	AMEX	IVE	Tue, Mar 4, 2003	40.51	40.51	39.66	39.78
692	AMEX	IVE	Mon, Mar 3, 2003	41.09	41.13	40.24	40.32
691	AMEX	IVE	Fri, Feb 28, 2003	40.65	40.97	40.41	40.75
690	AMEX	IVE	Thu, Feb 27, 2003	40.21	40.69	40.00	40.26
689	AMEX	IVE	Wed, Feb 26, 2003	40.31	40.39	39.81	39.85
688	AMEX	IVE	Tue, Feb 25, 2003	39.65	40.49	39.53	40.49
687	AMEX	IVE	Mon, Feb 24, 2003	40.78	40.78	40.06	40.18
686	AMEX	IVE	Fri, Feb 21, 2003	40.49	41.19	40.23	41.01
685	AMEX	IVE	Thu, Feb 20, 2003	41.04	41.04	40.31	40.49
684	AMEX	IVE	Wed, Feb 19, 2003	41.07	41.10	40.43	40.83
683	AMEX	IVE	Tue, Feb 18, 2003	40.66	41.25	40.66	41.21
682	AMEX	IVE	Fri, Feb 14, 2003	39.70	40.29	39.41	40.12
681	AMEX	IVE	Thu, Feb 13, 2003	39.59	39.80	38.92	39.46
680	AMEX	IVE	Wed, Feb 12, 2003	39.98	40.29	39.40	39.41
679	AMEX	IVE	Tue, Feb 11, 2003	40.64	40.88	39.92	40.23
678	AMEX	IVE	Mon, Feb 10, 2003	40.33	40.62	39.90	40.59
677	AMEX	IVE	Fri, Feb 7, 2003	41.16	41.16	40.08	40.33
676	AMEX	IVE	Thu, Feb 6, 2003	40.80	41.00	40.51	40.74
675	AMEX	IVE	Wed, Feb 5, 2003	41.39	41.92	40.97	40.97
674	AMEX	IVE	Tue, Feb 4, 2003	41.59	41.59	40.93	41.24
673	AMEX	IVE	Mon, Feb 3, 2003	41.72	42.17	41.72	41.95
672	AMEX	IVE	Fri, Jan 31, 2003	40.82	41.97	40.82	41.75
671	AMEX	IVE	Thu, Jan 30, 2003	42.12	42.31	41.06	41.22
670	AMEX	IVE	Wed, Jan 29, 2003	41.33	42.42	41.24	42.11
669	AMEX	IVE	Tue, Jan 28, 2003	41.50	41.94	41.32	41.55
668	AMEX	IVE	Mon, Jan 27, 2003	41.64	42.18	41.10	41.24
667	AMEX	IVE	Fri, Jan 24, 2003	43.00	43.16	42.00	42.10
666	AMEX	IVE	Thu, Jan 23, 2003	43.04	43.58	42.80	43.49
665	AMEX	IVE	Wed, Jan 22, 2003	43.15	43.56	42.87	42.95
664	AMEX	IVE	Tue, Jan 21, 2003	44.40	44.57	43.46	43.58
663	AMEX	IVE	Fri, Jan 17, 2003	44.37	44.77	44.18	44.44
662	AMEX	IVE	Thu, Jan 16, 2003	45.05	45.49	44.70	44.78
661	AMEX	IVE	Wed, Jan 15, 2003	45.54	45.54	44.83	45.06
660	AMEX	IVE	Tue, Jan 14, 2003	45.35	45.68	45.08	45.67
659	AMEX	IVE	Mon, Jan 13, 2003	45.38	45.82	45.09	45.38
658	AMEX	IVE	Fri, Jan 10, 2003	44.80	45.75	44.80	45.35
657	AMEX	IVE	Thu, Jan 9, 2003	44.70	45.53	44.70	45.37
656	AMEX	IVE	Wed, Jan 8, 2003	44.90	45.01	44.41	44.41
655	AMEX	IVE	Tue, Jan 7, 2003	45.19	45.60	44.91	45.15
654	AMEX	IVE	Mon, Jan 6, 2003	44.52	45.79	44.52	45.50
653	AMEX	IVE	Fri, Jan 3, 2003	44.30	44.46	44.01	44.33
652	AMEX	IVE	Thu, Jan 2, 2003	43.30	44.54	43.19	44.20
651	AMEX	IVE	Tue, Dec 31, 2002	42.81	43.08	42.27	43.03
650	AMEX	IVE	Mon, Dec 30, 2002	42.57	42.97	42.31	42.80
649	AMEX	IVE	Fri, Dec 27, 2002	43.22	43.46	42.55	42.67
648	AMEX	IVE	Thu, Dec 26, 2002	43.78	44.14	43.23	43.39
647	AMEX	IVE	Tue, Dec 24, 2002	43.76	43.76	43.29	43.29
646	AMEX	IVE	Mon, Dec 23, 2002	43.65	44.09	43.42	43.76
645	AMEX	IVE	Fri, Dec 20, 2002	43.28	43.86	43.28	43.67
644	AMEX	IVE	Thu, Dec 19, 2002	43.16	43.79	42.77	43.05
643	AMEX	IVE	Wed, Dec 18, 2002	43.80	43.80	43.18	43.30
642	AMEX	IVE	Tue, Dec 17, 2002	43.97	44.45	43.87	44.06
641	AMEX	IVE	Mon, Dec 16, 2002	43.15	44.22	43.15	44.05
640	AMEX	IVE	Fri, Dec 13, 2002	43.60	43.72	43.10	43.20
639	AMEX	IVE	Thu, Dec 12, 2002	43.85	44.11	43.50	43.84
638	AMEX	IVE	Wed, Dec 11, 2002	43.52	44.04	43.44	43.75
637	AMEX	IVE	Tue, Dec 10, 2002	43.45	43.84	43.08	43.69
636	AMEX	IVE	Mon, Dec 9, 2002	43.75	44.08	43.10	43.10
635	AMEX	IVE	Fri, Dec 6, 2002	43.17	44.42	43.16	44.20
634	AMEX	IVE	Thu, Dec 5, 2002	44.50	44.50	43.71	44.02
633	AMEX	IVE	Wed, Dec 4, 2002	44.01	44.78	44.01	44.41
632	AMEX	IVE	Tue, Dec 3, 2002	45.16	45.17	44.50	44.55
631	AMEX	IVE	Mon, Dec 2, 2002	46.30	46.44	45.10	45.41
630	AMEX	IVE	Fri, Nov 29, 2002	45.80	45.80	45.31	45.31
629	AMEX	IVE	Wed, Nov 27, 2002	44.35	45.70	44.35	45.67
628	AMEX	IVE	Tue, Nov 26, 2002	44.74	45.07	44.18	44.26
627	AMEX	IVE	Mon, Nov 25, 2002	45.15	45.59	44.76	45.34
626	AMEX	IVE	Fri, Nov 22, 2002	44.86	45.54	44.86	45.15
625	AMEX	IVE	Thu, Nov 21, 2002	44.44	45.39	44.44	45.28
624	AMEX	IVE	Wed, Nov 20, 2002	43.22	44.19	43.22	44.05
623	AMEX	IVE	Tue, Nov 19, 2002	43.30	43.64	43.00	43.10
622	AMEX	IVE	Mon, Nov 18, 2002	44.15	44.17	43.18	43.21
621	AMEX	IVE	Fri, Nov 15, 2002	43.15	43.83	42.89	43.80
620	AMEX	IVE	Thu, Nov 14, 2002	43.09	43.31	42.81	43.30
619	AMEX	IVE	Wed, Nov 13, 2002	42.30	42.81	41.76	42.26
618	AMEX	IVE	Tue, Nov 12, 2002	42.51	42.96	42.21	42.50
617	AMEX	IVE	Mon, Nov 11, 2002	42.95	42.95	41.85	42.19
616	AMEX	IVE	Fri, Nov 8, 2002	43.45	43.84	42.80	42.93
615	AMEX	IVE	Thu, Nov 7, 2002	44.40	44.40	43.10	43.37
614	AMEX	IVE	Wed, Nov 6, 2002	44.47	44.80	43.70	44.80
613	AMEX	IVE	Tue, Nov 5, 2002	43.93	44.34	43.77	44.31
612	AMEX	IVE	Mon, Nov 4, 2002	44.10	44.75	43.75	43.90
611	AMEX	IVE	Fri, Nov 1, 2002	42.35	43.63	42.23	43.46
610	AMEX	IVE	Thu, Oct 31, 2002	43.18	43.34	42.27	42.59
609	AMEX	IVE	Wed, Oct 30, 2002	42.47	43.08	42.24	42.80
608	AMEX	IVE	Tue, Oct 29, 2002	42.65	42.72	41.59	42.34
607	AMEX	IVE	Mon, Oct 28, 2002	43.65	43.69	42.73	42.78
606	AMEX	IVE	Fri, Oct 25, 2002	42.15	43.19	42.00	43.19
605	AMEX	IVE	Thu, Oct 24, 2002	43.49	43.49	42.20	42.33
604	AMEX	IVE	Wed, Oct 23, 2002	42.35	42.99	41.70	42.99
603	AMEX	IVE	Tue, Oct 22, 2002	42.47	42.99	42.29	42.62
602	AMEX	IVE	Mon, Oct 21, 2002	41.80	42.99	41.54	42.93
601	AMEX	IVE	Fri, Oct 18, 2002	41.54	42.22	41.14	41.80
600	AMEX	IVE	Thu, Oct 17, 2002	42.35	42.35	41.64	41.95
599	AMEX	IVE	Wed, Oct 16, 2002	41.40	41.70	40.71	40.99
598	AMEX	IVE	Tue, Oct 15, 2002	41.20	41.90	41.05	41.90
597	AMEX	IVE	Mon, Oct 14, 2002	39.45	39.87	39.20	39.69
596	AMEX	IVE	Fri, Oct 11, 2002	38.90	40.19	38.82	39.51
595	AMEX	IVE	Thu, Oct 10, 2002	36.53	38.14	35.91	38.04
594	AMEX	IVE	Wed, Oct 9, 2002	36.75	37.24	36.15	36.28
593	AMEX	IVE	Tue, Oct 8, 2002	37.55	38.11	36.61	37.64
592	AMEX	IVE	Mon, Oct 7, 2002	38.15	38.32	37.01	37.20
591	AMEX	IVE	Fri, Oct 4, 2002	39.40	39.40	37.84	38.28
590	AMEX	IVE	Thu, Oct 3, 2002	39.92	40.31	39.06	39.18
589	AMEX	IVE	Wed, Oct 2, 2002	40.50	40.90	39.56	39.75
588	AMEX	IVE	Tue, Oct 1, 2002	39.80	40.93	39.14	40.93
587	AMEX	IVE	Mon, Sep 30, 2002	38.90	39.78	38.41	39.42
586	AMEX	IVE	Fri, Sep 27, 2002	40.77	41.05	39.66	39.79
585	AMEX	IVE	Thu, Sep 26, 2002	40.50	41.04	40.31	40.98
584	AMEX	IVE	Wed, Sep 25, 2002	39.85	40.27	38.90	39.95
583	AMEX	IVE	Tue, Sep 24, 2002	39.35	39.94	39.00	39.05
582	AMEX	IVE	Mon, Sep 23, 2002	40.00	40.22	39.48	40.05
581	AMEX	IVE	Fri, Sep 20, 2002	40.35	40.57	40.08	40.55
580	AMEX	IVE	Thu, Sep 19, 2002	40.80	41.28	40.38	40.39
579	AMEX	IVE	Wed, Sep 18, 2002	41.72	42.19	41.08	41.81
578	AMEX	IVE	Tue, Sep 17, 2002	43.40	43.40	41.86	41.98
577	AMEX	IVE	Mon, Sep 16, 2002	42.77	42.90	42.21	42.84
576	AMEX	IVE	Fri, Sep 13, 2002	42.90	43.31	42.51	43.02
575	AMEX	IVE	Thu, Sep 12, 2002	43.98	43.98	42.98	43.15
574	AMEX	IVE	Wed, Sep 11, 2002	44.98	44.99	44.06	44.11
573	AMEX	IVE	Tue, Sep 10, 2002	44.15	44.15	43.68	44.05
572	AMEX	IVE	Mon, Sep 9, 2002	43.30	44.10	42.75	43.98
571	AMEX	IVE	Fri, Sep 6, 2002	43.50	43.73	43.13	43.51
570	AMEX	IVE	Thu, Sep 5, 2002	42.70	43.11	42.17	42.75
569	AMEX	IVE	Wed, Sep 4, 2002	42.80	43.51	42.53	43.25
568	AMEX	IVE	Tue, Sep 3, 2002	43.88	43.88	42.44	42.44
567	AMEX	IVE	Fri, Aug 30, 2002	44.34	45.24	44.28	44.64
566	AMEX	IVE	Thu, Aug 29, 2002	44.14	44.90	43.88	44.53
565	AMEX	IVE	Wed, Aug 28, 2002	45.27	45.32	44.35	44.63
564	AMEX	IVE	Tue, Aug 27, 2002	46.61	46.61	45.35	45.66
563	AMEX	IVE	Mon, Aug 26, 2002	45.75	46.28	45.12	46.02
562	AMEX	IVE	Fri, Aug 23, 2002	46.40	46.85	45.42	45.58
561	AMEX	IVE	Thu, Aug 22, 2002	46.25	46.85	45.80	46.58
560	AMEX	IVE	Wed, Aug 21, 2002	45.80	46.12	45.08	46.02
559	AMEX	IVE	Tue, Aug 20, 2002	45.90	45.90	45.00	45.44
558	AMEX	IVE	Mon, Aug 19, 2002	45.05	46.20	44.98	46.11
557	AMEX	IVE	Fri, Aug 16, 2002	44.70	45.27	44.42	44.99
556	AMEX	IVE	Thu, Aug 15, 2002	44.75	45.16	44.44	45.12
555	AMEX	IVE	Wed, Aug 14, 2002	43.08	44.55	42.43	44.48
554	AMEX	IVE	Tue, Aug 13, 2002	43.68	44.14	42.75	42.75
553	AMEX	IVE	Mon, Aug 12, 2002	43.27	44.07	43.17	43.83
552	AMEX	IVE	Fri, Aug 9, 2002	43.20	44.41	43.01	44.11
551	AMEX	IVE	Thu, Aug 8, 2002	42.40	43.94	42.34	43.94
550	AMEX	IVE	Wed, Aug 7, 2002	42.60	42.61	41.14	42.16
549	AMEX	IVE	Tue, Aug 6, 2002	41.00	42.37	41.00	41.67
548	AMEX	IVE	Mon, Aug 5, 2002	41.70	41.84	40.21	40.29
547	AMEX	IVE	Fri, Aug 2, 2002	42.90	42.90	41.40	41.86
546	AMEX	IVE	Thu, Aug 1, 2002	44.15	44.16	42.85	42.85
545	AMEX	IVE	Wed, Jul 31, 2002	43.82	44.31	43.36	44.20
544	AMEX	IVE	Tue, Jul 30, 2002	43.20	44.17	42.80	43.70
543	AMEX	IVE	Mon, Jul 29, 2002	42.35	43.65	42.09	43.61
542	AMEX	IVE	Fri, Jul 26, 2002	40.90	41.30	40.46	41.30
541	AMEX	IVE	Thu, Jul 25, 2002	40.22	41.34	39.52	40.64
540	AMEX	IVE	Wed, Jul 24, 2002	37.07	40.88	37.07	40.88
539	AMEX	IVE	Tue, Jul 23, 2002	40.25	40.59	38.38	38.38
538	AMEX	IVE	Mon, Jul 22, 2002	41.45	42.00	39.75	40.20
537	AMEX	IVE	Fri, Jul 19, 2002	42.94	43.34	41.65	42.00
536	AMEX	IVE	Thu, Jul 18, 2002	44.85	44.92	43.61	43.66
535	AMEX	IVE	Wed, Jul 17, 2002	46.12	46.12	44.38	44.76
534	AMEX	IVE	Tue, Jul 16, 2002	45.30	45.69	44.48	44.90
533	AMEX	IVE	Mon, Jul 15, 2002	45.25	45.75	43.71	45.72
532	AMEX	IVE	Fri, Jul 12, 2002	46.70	46.70	45.58	45.87
531	AMEX	IVE	Thu, Jul 11, 2002	46.05	46.60	45.25	46.57
530	AMEX	IVE	Wed, Jul 10, 2002	48.15	48.24	46.01	46.01
529	AMEX	IVE	Tue, Jul 9, 2002	48.75	49.20	47.82	47.92
528	AMEX	IVE	Mon, Jul 8, 2002	49.50	49.50	48.79	49.00
527	AMEX	IVE	Fri, Jul 5, 2002	48.15	49.34	48.15	49.34
526	AMEX	IVE	Wed, Jul 3, 2002	47.49	47.80	46.95	47.73
525	AMEX	IVE	Tue, Jul 2, 2002	48.47	48.55	47.33	47.63
524	AMEX	IVE	Mon, Jul 1, 2002	49.75	49.82	48.62	48.69
523	AMEX	IVE	Fri, Jun 28, 2002	48.93	49.89	48.93	49.60
522	AMEX	IVE	Thu, Jun 27, 2002	48.75	49.06	47.80	49.06
521	AMEX	IVE	Wed, Jun 26, 2002	47.65	48.45	47.52	48.29
520	AMEX	IVE	Tue, Jun 25, 2002	50.10	50.19	48.85	49.09
519	AMEX	IVE	Mon, Jun 24, 2002	49.60	50.10	48.67	49.49
518	AMEX	IVE	Fri, Jun 21, 2002	49.78	50.22	49.41	49.80
517	AMEX	IVE	Thu, Jun 20, 2002	50.88	51.02	50.03	50.06
516	AMEX	IVE	Wed, Jun 19, 2002	51.37	51.55	50.60	50.76
515	AMEX	IVE	Tue, Jun 18, 2002	51.31	51.71	51.20	51.62
514	AMEX	IVE	Mon, Jun 17, 2002	50.28	51.47	50.28	51.47
513	AMEX	IVE	Fri, Jun 14, 2002	49.46	50.09	48.66	49.97
512	AMEX	IVE	Thu, Jun 13, 2002	50.40	50.90	50.09	50.16
511	AMEX	IVE	Wed, Jun 12, 2002	50.50	50.81	49.93	50.78
510	AMEX	IVE	Tue, Jun 11, 2002	51.43	51.69	50.41	50.54
509	AMEX	IVE	Mon, Jun 10, 2002	51.30	51.57	50.92	51.16
508	AMEX	IVE	Fri, Jun 7, 2002	50.51	51.47	50.45	51.17
507	AMEX	IVE	Thu, Jun 6, 2002	52.14	52.15	50.92	51.00
506	AMEX	IVE	Wed, Jun 5, 2002	51.66	52.22	51.66	52.05
505	AMEX	IVE	Tue, Jun 4, 2002	51.65	52.04	51.41	51.75
504	AMEX	IVE	Mon, Jun 3, 2002	53.26	53.35	51.81	51.81
503	AMEX	IVE	Fri, May 31, 2002	53.12	53.77	53.12	53.16
502	AMEX	IVE	Thu, May 30, 2002	52.94	53.32	52.51	53.10
501	AMEX	IVE	Wed, May 29, 2002	53.39	53.53	53.11	53.34
500	AMEX	IVE	Tue, May 28, 2002	54.12	54.12	53.40	53.68
499	AMEX	IVE	Fri, May 24, 2002	54.53	54.57	53.92	53.98
498	AMEX	IVE	Thu, May 23, 2002	54.08	54.57	53.72	54.57
497	AMEX	IVE	Wed, May 22, 2002	53.56	53.91	53.39	53.91
496	AMEX	IVE	Tue, May 21, 2002	54.25	54.50	53.56	53.67
495	AMEX	IVE	Mon, May 20, 2002	54.26	54.28	53.89	54.06
494	AMEX	IVE	Fri, May 17, 2002	54.60	54.62	54.19	54.62
493	AMEX	IVE	Thu, May 16, 2002	54.25	54.55	54.19	54.40
492	AMEX	IVE	Wed, May 15, 2002	54.00	54.63	53.99	54.10
491	AMEX	IVE	Tue, May 14, 2002	53.95	54.28	53.74	54.25
490	AMEX	IVE	Mon, May 13, 2002	52.44	53.32	52.38	53.20
489	AMEX	IVE	Fri, May 10, 2002	53.34	53.34	52.33	52.38
488	AMEX	IVE	Thu, May 9, 2002	53.56	53.68	53.11	53.22
487	AMEX	IVE	Wed, May 8, 2002	53.13	53.85	53.13	53.68
486	AMEX	IVE	Tue, May 7, 2002	52.70	52.85	52.15	52.15
485	AMEX	IVE	Mon, May 6, 2002	53.38	53.58	52.26	52.26
484	AMEX	IVE	Fri, May 3, 2002	53.70	53.70	53.18	53.57
483	AMEX	IVE	Thu, May 2, 2002	53.52	53.84	53.51	53.76
482	AMEX	IVE	Wed, May 1, 2002	53.06	53.72	52.59	53.59
481	AMEX	IVE	Tue, Apr 30, 2002	52.56	53.41	52.35	53.05
480	AMEX	IVE	Mon, Apr 29, 2002	53.00	53.14	52.21	52.21
479	AMEX	IVE	Fri, Apr 26, 2002	53.73	53.87	52.90	52.90
478	AMEX	IVE	Thu, Apr 25, 2002	53.43	53.66	53.20	53.65
477	AMEX	IVE	Wed, Apr 24, 2002	54.28	54.54	53.75	53.75
476	AMEX	IVE	Tue, Apr 23, 2002	54.42	54.65	54.11	54.19
475	AMEX	IVE	Mon, Apr 22, 2002	55.00	55.01	54.37	54.50
474	AMEX	IVE	Fri, Apr 19, 2002	55.45	55.48	55.19	55.38
473	AMEX	IVE	Thu, Apr 18, 2002	55.71	55.71	54.55	55.45
472	AMEX	IVE	Wed, Apr 17, 2002	55.51	55.89	55.51	55.67
471	AMEX	IVE	Tue, Apr 16, 2002	54.66	55.56	54.66	55.51
470	AMEX	IVE	Mon, Apr 15, 2002	54.48	54.60	54.02	54.11
469	AMEX	IVE	Fri, Apr 12, 2002	54.34	54.56	54.07	54.33
468	AMEX	IVE	Thu, Apr 11, 2002	55.30	55.30	54.08	54.22
467	AMEX	IVE	Wed, Apr 10, 2002	55.00	55.55	54.99	55.41
466	AMEX	IVE	Tue, Apr 9, 2002	55.28	55.45	54.92	55.04
465	AMEX	IVE	Mon, Apr 8, 2002	54.80	55.29	54.75	55.26
464	AMEX	IVE	Fri, Apr 5, 2002	55.28	55.41	54.80	55.07
463	AMEX	IVE	Thu, Apr 4, 2002	55.00	55.30	54.68	55.03
462	AMEX	IVE	Wed, Apr 3, 2002	55.50	55.61	54.70	54.96
461	AMEX	IVE	Tue, Apr 2, 2002	55.41	55.77	55.29	55.50
460	AMEX	IVE	Mon, Apr 1, 2002	55.52	55.78	55.03	55.66
459	AMEX	IVE	Thu, Mar 28, 2002	55.75	56.30	55.75	55.93
458	AMEX	IVE	Wed, Mar 27, 2002	55.33	55.85	55.26	55.77
457	AMEX	IVE	Tue, Mar 26, 2002	54.89	55.66	54.89	55.24
456	AMEX	IVE	Mon, Mar 25, 2002	55.70	55.74	54.85	54.85
455	AMEX	IVE	Fri, Mar 22, 2002	55.79	56.08	55.50	55.56
454	AMEX	IVE	Thu, Mar 21, 2002	55.90	56.12	55.42	55.91
453	AMEX	IVE	Wed, Mar 20, 2002	56.41	56.60	56.09	56.11
452	AMEX	IVE	Tue, Mar 19, 2002	56.86	56.94	56.53	56.79
451	AMEX	IVE	Mon, Mar 18, 2002	56.59	56.84	56.15	56.56
450	AMEX	IVE	Fri, Mar 15, 2002	56.14	56.53	56.12	56.38
449	AMEX	IVE	Thu, Mar 14, 2002	55.98	56.02	55.64	55.87
448	AMEX	IVE	Wed, Mar 13, 2002	56.15	56.23	55.64	55.87
447	AMEX	IVE	Tue, Mar 12, 2002	56.05	56.46	55.78	56.38
446	AMEX	IVE	Mon, Mar 11, 2002	56.22	56.77	55.95	56.58
445	AMEX	IVE	Fri, Mar 8, 2002	56.72	56.87	56.20	56.37
444	AMEX	IVE	Thu, Mar 7, 2002	56.66	56.68	55.83	56.18
443	AMEX	IVE	Wed, Mar 6, 2002	55.58	56.63	55.53	56.54
442	AMEX	IVE	Tue, Mar 5, 2002	55.52	55.92	55.35	55.52
441	AMEX	IVE	Mon, Mar 4, 2002	54.64	55.81	54.58	55.67
440	AMEX	IVE	Fri, Mar 1, 2002	53.55	54.32	53.44	54.25
439	AMEX	IVE	Thu, Feb 28, 2002	53.50	53.93	53.29	53.35
438	AMEX	IVE	Wed, Feb 27, 2002	53.34	53.78	52.92	53.23
437	AMEX	IVE	Tue, Feb 26, 2002	53.04	53.27	52.70	53.00
436	AMEX	IVE	Mon, Feb 25, 2002	52.34	53.09	52.18	52.96
435	AMEX	IVE	Fri, Feb 22, 2002	51.33	51.98	51.14	51.89
434	AMEX	IVE	Thu, Feb 21, 2002	51.80	52.34	51.56	51.57
433	AMEX	IVE	Wed, Feb 20, 2002	51.64	52.18	50.95	52.18
432	AMEX	IVE	Tue, Feb 19, 2002	52.14	52.17	51.48	51.49
431	AMEX	IVE	Fri, Feb 15, 2002	53.08	53.10	52.49	52.49
430	AMEX	IVE	Thu, Feb 14, 2002	53.25	53.39	52.79	53.03
429	AMEX	IVE	Wed, Feb 13, 2002	52.61	53.23	52.59	53.08
428	AMEX	IVE	Tue, Feb 12, 2002	52.66	52.87	52.40	52.64
427	AMEX	IVE	Mon, Feb 11, 2002	52.01	52.96	51.95	52.96
426	AMEX	IVE	Fri, Feb 8, 2002	51.54	52.18	51.49	52.18
425	AMEX	IVE	Thu, Feb 7, 2002	50.83	51.66	50.83	51.18
424	AMEX	IVE	Wed, Feb 6, 2002	51.11	51.49	50.60	50.90
423	AMEX	IVE	Tue, Feb 5, 2002	51.60	51.74	50.90	51.23
422	AMEX	IVE	Mon, Feb 4, 2002	52.80	52.88	51.60	51.70
421	AMEX	IVE	Fri, Feb 1, 2002	53.69	53.71	53.21	53.41
420	AMEX	IVE	Thu, Jan 31, 2002	53.15	53.75	53.05	53.72
419	AMEX	IVE	Wed, Jan 30, 2002	52.33	52.95	51.02	52.73
418	AMEX	IVE	Tue, Jan 29, 2002	54.30	54.46	52.35	52.35
417	AMEX	IVE	Mon, Jan 28, 2002	54.55	54.61	54.00	54.27
416	AMEX	IVE	Fri, Jan 25, 2002	54.21	54.67	54.21	54.39
415	AMEX	IVE	Thu, Jan 24, 2002	53.95	54.58	53.95	54.25
414	AMEX	IVE	Wed, Jan 23, 2002	53.65	54.13	53.27	53.97
413	AMEX	IVE	Tue, Jan 22, 2002	54.26	54.28	53.35	53.52
412	AMEX	IVE	Fri, Jan 18, 2002	54.00	54.14	53.72	53.93
411	AMEX	IVE	Thu, Jan 17, 2002	54.09	54.25	53.90	54.06
410	AMEX	IVE	Wed, Jan 16, 2002	54.61	54.61	53.72	53.80
409	AMEX	IVE	Tue, Jan 15, 2002	54.63	55.02	54.37	54.88
408	AMEX	IVE	Mon, Jan 14, 2002	54.66	54.83	54.33	54.40
407	AMEX	IVE	Fri, Jan 11, 2002	55.50	55.65	54.85	54.90
406	AMEX	IVE	Thu, Jan 10, 2002	55.62	55.78	55.37	55.59
405	AMEX	IVE	Wed, Jan 9, 2002	56.05	56.40	55.35	55.49
404	AMEX	IVE	Tue, Jan 8, 2002	56.48	56.48	55.66	55.84
403	AMEX	IVE	Mon, Jan 7, 2002	56.40	56.77	56.28	56.42
402	AMEX	IVE	Fri, Jan 4, 2002	56.07	56.60	56.00	56.60
401	AMEX	IVE	Thu, Jan 3, 2002	55.49	55.91	55.39	55.90
400	AMEX	IVE	Wed, Jan 2, 2002	55.36	55.49	54.65	55.49
399	AMEX	IVE	Mon, Dec 31, 2001	55.55	55.85	55.28	55.28
398	AMEX	IVE	Fri, Dec 28, 2001	55.59	55.85	55.44	55.62
397	AMEX	IVE	Thu, Dec 27, 2001	54.96	55.39	54.86	55.27
396	AMEX	IVE	Wed, Dec 26, 2001	54.47	55.27	54.47	54.96
395	AMEX	IVE	Mon, Dec 24, 2001	54.41	54.74	54.41	54.70
394	AMEX	IVE	Fri, Dec 21, 2001	54.56	54.83	54.30	54.39
393	AMEX	IVE	Thu, Dec 20, 2001	54.66	55.00	54.41	54.51
392	AMEX	IVE	Wed, Dec 19, 2001	54.00	54.93	54.00	54.77
391	AMEX	IVE	Tue, Dec 18, 2001	54.34	54.57	54.11	54.42
390	AMEX	IVE	Mon, Dec 17, 2001	53.83	54.26	53.65	54.05
389	AMEX	IVE	Fri, Dec 14, 2001	53.86	54.10	53.46	53.77
388	AMEX	IVE	Thu, Dec 13, 2001	54.11	54.28	53.75	53.75
387	AMEX	IVE	Wed, Dec 12, 2001	54.89	54.92	54.29	54.76
386	AMEX	IVE	Tue, Dec 11, 2001	55.01	55.32	54.54	54.56
385	AMEX	IVE	Mon, Dec 10, 2001	55.65	55.76	54.72	54.87
384	AMEX	IVE	Fri, Dec 7, 2001	56.06	56.21	55.51	55.93
383	AMEX	IVE	Thu, Dec 6, 2001	56.35	56.60	56.10	56.29
382	AMEX	IVE	Wed, Dec 5, 2001	55.30	56.56	55.30	56.45
381	AMEX	IVE	Tue, Dec 4, 2001	54.25	55.00	54.10	54.82
380	AMEX	IVE	Mon, Dec 3, 2001	54.10	54.49	53.88	54.27
379	AMEX	IVE	Fri, Nov 30, 2001	54.70	54.95	54.45	54.52
378	AMEX	IVE	Thu, Nov 29, 2001	54.57	54.85	54.12	54.81
377	AMEX	IVE	Wed, Nov 28, 2001	55.30	55.30	54.25	54.36
376	AMEX	IVE	Tue, Nov 27, 2001	55.48	55.99	55.10	55.33
375	AMEX	IVE	Mon, Nov 26, 2001	55.56	55.73	55.06	55.60
374	AMEX	IVE	Fri, Nov 23, 2001	54.50	55.52	54.50	55.44
373	AMEX	IVE	Wed, Nov 21, 2001	55.12	55.12	54.44	54.73
372	AMEX	IVE	Tue, Nov 20, 2001	55.34	55.59	55.04	55.17
371	AMEX	IVE	Mon, Nov 19, 2001	55.00	55.41	54.90	55.40
370	AMEX	IVE	Fri, Nov 16, 2001	54.85	55.03	54.45	54.89
369	AMEX	IVE	Thu, Nov 15, 2001	55.08	55.17	54.60	54.78
368	AMEX	IVE	Wed, Nov 14, 2001	55.59	55.59	54.76	55.12
367	AMEX	IVE	Tue, Nov 13, 2001	54.74	55.16	54.54	55.02
366	AMEX	IVE	Mon, Nov 12, 2001	53.15	54.16	53.07	54.03
365	AMEX	IVE	Fri, Nov 9, 2001	53.88	54.36	53.66	54.24
364	AMEX	IVE	Thu, Nov 8, 2001	54.11	54.79	53.95	54.30
363	AMEX	IVE	Wed, Nov 7, 2001	53.83	54.27	53.67	53.72
362	AMEX	IVE	Tue, Nov 6, 2001	53.21	54.01	52.94	53.84
361	AMEX	IVE	Mon, Nov 5, 2001	53.32	53.54	53.08	53.31
360	AMEX	IVE	Fri, Nov 2, 2001	52.26	52.73	52.03	52.60
359	AMEX	IVE	Thu, Nov 1, 2001	51.50	52.60	51.16	52.53
358	AMEX	IVE	Wed, Oct 31, 2001	51.94	52.24	51.34	51.46
357	AMEX	IVE	Tue, Oct 30, 2001	52.15	52.15	51.25	51.64
356	AMEX	IVE	Mon, Oct 29, 2001	53.70	53.70	52.48	52.55
355	AMEX	IVE	Fri, Oct 26, 2001	53.12	54.01	53.12	53.63
354	AMEX	IVE	Thu, Oct 25, 2001	52.25	53.34	51.80	53.34
353	AMEX	IVE	Wed, Oct 24, 2001	52.95	52.95	52.37	52.57
352	AMEX	IVE	Tue, Oct 23, 2001	53.05	53.45	52.71	52.88
351	AMEX	IVE	Mon, Oct 22, 2001	52.07	53.02	52.04	52.82
350	AMEX	IVE	Fri, Oct 19, 2001	52.09	52.26	51.34	52.26
349	AMEX	IVE	Thu, Oct 18, 2001	52.70	52.88	51.91	52.08
348	AMEX	IVE	Wed, Oct 17, 2001	54.20	54.30	52.94	52.95
347	AMEX	IVE	Tue, Oct 16, 2001	53.56	54.00	53.42	53.92
346	AMEX	IVE	Mon, Oct 15, 2001	53.05	53.54	52.90	53.45
345	AMEX	IVE	Fri, Oct 12, 2001	53.63	53.77	52.64	53.65
344	AMEX	IVE	Thu, Oct 11, 2001	53.40	54.16	53.40	53.83
343	AMEX	IVE	Wed, Oct 10, 2001	51.91	53.19	51.91	53.19
342	AMEX	IVE	Tue, Oct 9, 2001	51.90	52.10	51.66	51.75
341	AMEX	IVE	Mon, Oct 8, 2001	52.24	52.28	51.64	51.86
340	AMEX	IVE	Fri, Oct 5, 2001	52.99	52.99	52.01	52.57
339	AMEX	IVE	Thu, Oct 4, 2001	53.17	53.49	52.70	52.80
338	AMEX	IVE	Wed, Oct 3, 2001	51.66	53.04	51.59	52.91
337	AMEX	IVE	Tue, Oct 2, 2001	51.29	51.90	51.10	51.80
336	AMEX	IVE	Mon, Oct 1, 2001	51.46	51.54	50.70	51.45
335	AMEX	IVE	Fri, Sep 28, 2001	51.00	51.70	50.95	51.65
334	AMEX	IVE	Thu, Sep 27, 2001	50.10	50.40	49.22	50.10
333	AMEX	IVE	Wed, Sep 26, 2001	50.75	50.75	49.45	49.63
332	AMEX	IVE	Tue, Sep 25, 2001	50.00	50.25	49.35	50.10
331	AMEX	IVE	Mon, Sep 24, 2001	49.35	50.03	49.03	49.69
330	AMEX	IVE	Fri, Sep 21, 2001	46.50	48.45	46.30	48.15
329	AMEX	IVE	Thu, Sep 20, 2001	49.80	49.80	48.30	48.80
328	AMEX	IVE	Wed, Sep 19, 2001	51.20	51.50	48.65	50.21
327	AMEX	IVE	Tue, Sep 18, 2001	51.55	51.80	50.75	51.05
326	AMEX	IVE	Mon, Sep 17, 2001	51.00	52.35	51.00	51.55
325	AMEX	IVE	Mon, Sep 10, 2001	53.96	54.62	53.64	54.48
324	AMEX	IVE	Fri, Sep 7, 2001	55.08	55.30	54.21	54.30
323	AMEX	IVE	Thu, Sep 6, 2001	56.16	56.23	55.34	55.49
322	AMEX	IVE	Wed, Sep 5, 2001	56.50	56.95	55.91	56.48
321	AMEX	IVE	Tue, Sep 4, 2001	57.16	58.00	56.76	57.15
320	AMEX	IVE	Fri, Aug 31, 2001	56.72	57.46	56.72	57.03
319	AMEX	IVE	Thu, Aug 30, 2001	57.67	57.86	56.50	56.87
318	AMEX	IVE	Wed, Aug 29, 2001	58.46	58.46	57.51	57.51
317	AMEX	IVE	Tue, Aug 28, 2001	58.69	58.95	58.21	58.30
316	AMEX	IVE	Mon, Aug 27, 2001	59.29	59.29	58.85	58.96
315	AMEX	IVE	Fri, Aug 24, 2001	58.45	59.29	58.42	59.26
314	AMEX	IVE	Thu, Aug 23, 2001	58.40	58.59	58.15	58.25
313	AMEX	IVE	Wed, Aug 22, 2001	58.42	58.55	58.11	58.32
312	AMEX	IVE	Tue, Aug 21, 2001	58.67	59.16	57.99	58.09
311	AMEX	IVE	Mon, Aug 20, 2001	58.42	58.56	58.23	58.56
310	AMEX	IVE	Fri, Aug 17, 2001	58.87	58.87	58.07	58.21
309	AMEX	IVE	Thu, Aug 16, 2001	58.90	59.17	58.48	59.12
308	AMEX	IVE	Wed, Aug 15, 2001	59.55	59.55	58.82	59.10
307	AMEX	IVE	Tue, Aug 14, 2001	59.70	59.89	59.34	59.34
306	AMEX	IVE	Mon, Aug 13, 2001	59.75	59.75	59.31	59.65
305	AMEX	IVE	Fri, Aug 10, 2001	59.28	59.73	58.75	59.72
304	AMEX	IVE	Thu, Aug 9, 2001	59.30	59.37	58.93	59.28
303	AMEX	IVE	Wed, Aug 8, 2001	60.11	60.46	59.27	59.27
302	AMEX	IVE	Tue, Aug 7, 2001	60.28	60.60	60.10	60.32
301	AMEX	IVE	Mon, Aug 6, 2001	60.80	60.87	60.09	60.10
300	AMEX	IVE	Fri, Aug 3, 2001	61.15	61.15	60.45	60.96
299	AMEX	IVE	Thu, Aug 2, 2001	61.30	61.42	61.00	61.24
298	AMEX	IVE	Wed, Aug 1, 2001	60.86	61.39	60.77	60.90
297	AMEX	IVE	Tue, Jul 31, 2001	60.50	61.18	60.50	60.64
296	AMEX	IVE	Mon, Jul 30, 2001	60.73	60.73	60.38	60.42
295	AMEX	IVE	Fri, Jul 27, 2001	60.52	60.74	60.01	60.63
294	AMEX	IVE	Thu, Jul 26, 2001	59.52	60.46	59.38	60.46
293	AMEX	IVE	Wed, Jul 25, 2001	58.60	59.45	58.45	59.45
292	AMEX	IVE	Tue, Jul 24, 2001	59.57	59.57	58.15	58.32
291	AMEX	IVE	Mon, Jul 23, 2001	60.58	60.66	59.50	59.50
290	AMEX	IVE	Fri, Jul 20, 2001	60.59	60.75	60.35	60.48
289	AMEX	IVE	Thu, Jul 19, 2001	61.16	61.17	60.41	60.72
288	AMEX	IVE	Wed, Jul 18, 2001	60.25	60.57	60.09	60.52
287	AMEX	IVE	Tue, Jul 17, 2001	60.42	60.99	60.28	60.95
286	AMEX	IVE	Mon, Jul 16, 2001	61.27	61.41	60.51	60.66
285	AMEX	IVE	Fri, Jul 13, 2001	60.76	61.23	60.70	61.15
284	AMEX	IVE	Thu, Jul 12, 2001	60.12	61.02	60.00	60.82
283	AMEX	IVE	Wed, Jul 11, 2001	59.65	59.84	59.06	59.69
282	AMEX	IVE	Tue, Jul 10, 2001	60.67	60.82	59.78	59.81
281	AMEX	IVE	Mon, Jul 9, 2001	60.32	60.68	60.23	60.65
280	AMEX	IVE	Fri, Jul 6, 2001	61.28	61.30	60.12	60.30
279	AMEX	IVE	Thu, Jul 5, 2001	61.83	61.90	61.45	61.45
278	AMEX	IVE	Tue, Jul 3, 2001	62.10	62.10	61.63	61.97
277	AMEX	IVE	Mon, Jul 2, 2001	61.76	62.22	61.60	62.18
276	AMEX	IVE	Fri, Jun 29, 2001	61.13	61.86	61.13	61.82
275	AMEX	IVE	Thu, Jun 28, 2001	60.82	61.71	60.82	61.14
274	AMEX	IVE	Wed, Jun 27, 2001	60.82	61.25	60.62	60.64
273	AMEX	IVE	Tue, Jun 26, 2001	60.20	61.05	60.20	60.92
272	AMEX	IVE	Mon, Jun 25, 2001	61.57	61.57	60.83	60.96
271	AMEX	IVE	Fri, Jun 22, 2001	61.71	61.73	61.14	61.50
270	AMEX	IVE	Thu, Jun 21, 2001	60.97	61.78	60.97	61.64
269	AMEX	IVE	Wed, Jun 20, 2001	60.87	61.42	60.72	60.99
268	AMEX	IVE	Tue, Jun 19, 2001	61.22	61.52	60.79	60.94
267	AMEX	IVE	Mon, Jun 18, 2001	61.30	61.38	60.78	60.78
266	AMEX	IVE	Fri, Jun 15, 2001	60.69	61.62	60.56	61.22
265	AMEX	IVE	Thu, Jun 14, 2001	62.20	62.20	61.18	61.18
264	AMEX	IVE	Wed, Jun 13, 2001	63.17	63.38	62.62	62.66
263	AMEX	IVE	Tue, Jun 12, 2001	62.77	63.34	62.30	62.98
262	AMEX	IVE	Mon, Jun 11, 2001	63.37	63.56	62.91	63.20
261	AMEX	IVE	Fri, Jun 8, 2001	64.07	64.09	63.31	63.85
260	AMEX	IVE	Thu, Jun 7, 2001	64.07	64.22	63.66	64.16
259	AMEX	IVE	Wed, Jun 6, 2001	64.57	64.57	64.06	64.14
258	AMEX	IVE	Tue, Jun 5, 2001	64.55	65.00	64.26	64.93
257	AMEX	IVE	Mon, Jun 4, 2001	64.25	64.34	63.90	64.32
256	AMEX	IVE	Fri, Jun 1, 2001	63.92	64.22	63.26	64.00
255	AMEX	IVE	Thu, May 31, 2001	63.52	64.15	63.52	63.75
254	AMEX	IVE	Wed, May 30, 2001	63.90	64.17	63.24	63.44
253	AMEX	IVE	Tue, May 29, 2001	64.61	64.61	63.50	64.30
252	AMEX	IVE	Fri, May 25, 2001	65.10	65.10	64.26	64.26
251	AMEX	IVE	Thu, May 24, 2001	64.90	65.30	64.79	65.11
250	AMEX	IVE	Wed, May 23, 2001	65.70	65.71	65.00	65.00
249	AMEX	IVE	Tue, May 22, 2001	65.95	66.14	65.74	65.92
248	AMEX	IVE	Mon, May 21, 2001	65.32	65.88	65.07	65.88
247	AMEX	IVE	Fri, May 18, 2001	64.81	65.30	64.81	65.30
246	AMEX	IVE	Thu, May 17, 2001	64.70	65.31	64.70	64.90
245	AMEX	IVE	Wed, May 16, 2001	63.16	64.95	63.11	64.84
244	AMEX	IVE	Tue, May 15, 2001	63.05	63.65	63.05	63.25
243	AMEX	IVE	Mon, May 14, 2001	62.85	63.15	62.74	63.10
242	AMEX	IVE	Fri, May 11, 2001	63.45	63.52	62.47	62.81
241	AMEX	IVE	Thu, May 10, 2001	63.68	63.69	63.12	63.31
240	AMEX	IVE	Wed, May 9, 2001	62.80	63.17	62.62	63.12
239	AMEX	IVE	Tue, May 8, 2001	63.49	63.49	62.95	63.19
238	AMEX	IVE	Mon, May 7, 2001	63.62	63.74	63.14	63.39
237	AMEX	IVE	Fri, May 4, 2001	62.35	63.65	62.19	63.65
236	AMEX	IVE	Thu, May 3, 2001	63.24	63.24	62.45	62.96
235	AMEX	IVE	Wed, May 2, 2001	63.86	63.94	63.38	63.67
234	AMEX	IVE	Tue, May 1, 2001	63.12	63.92	63.06	63.92
233	AMEX	IVE	Mon, Apr 30, 2001	64.00	64.36	63.08	63.42
232	AMEX	IVE	Fri, Apr 27, 2001	63.36	63.75	63.26	63.75
231	AMEX	IVE	Thu, Apr 26, 2001	62.63	63.49	62.60	62.99
230	AMEX	IVE	Wed, Apr 25, 2001	61.65	62.66	61.50	62.47
229	AMEX	IVE	Tue, Apr 24, 2001	62.02	62.58	61.65	61.72
228	AMEX	IVE	Mon, Apr 23, 2001	62.44	62.44	61.76	61.90
227	AMEX	IVE	Fri, Apr 20, 2001	62.82	63.06	62.18	62.50
226	AMEX	IVE	Thu, Apr 19, 2001	62.84	63.16	62.46	63.16
225	AMEX	IVE	Wed, Apr 18, 2001	61.52	63.89	61.25	62.81
224	AMEX	IVE	Tue, Apr 17, 2001	59.80	60.92	59.80	60.90
223	AMEX	IVE	Mon, Apr 16, 2001	60.40	60.50	59.77	60.30
222	AMEX	IVE	Thu, Apr 12, 2001	59.30	60.38	59.30	60.38
221	AMEX	IVE	Wed, Apr 11, 2001	60.48	60.50	59.45	59.69
220	AMEX	IVE	Tue, Apr 10, 2001	58.92	60.16	58.92	59.86
219	AMEX	IVE	Mon, Apr 9, 2001	58.05	58.73	58.01	58.45
218	AMEX	IVE	Fri, Apr 6, 2001	58.49	58.49	57.38	57.65
217	AMEX	IVE	Thu, Apr 5, 2001	57.82	58.97	57.82	58.97
216	AMEX	IVE	Wed, Apr 4, 2001	56.85	57.34	56.36	56.73
215	AMEX	IVE	Tue, Apr 3, 2001	58.14	58.40	56.50	56.92
214	AMEX	IVE	Mon, Apr 2, 2001	59.37	59.90	58.38	58.56
213	AMEX	IVE	Fri, Mar 30, 2001	58.92	59.38	58.57	59.37
212	AMEX	IVE	Thu, Mar 29, 2001	58.38	59.05	58.10	58.38
211	AMEX	IVE	Wed, Mar 28, 2001	59.47	59.47	58.40	58.68
210	AMEX	IVE	Tue, Mar 27, 2001	58.76	60.22	58.76	60.03
209	AMEX	IVE	Mon, Mar 26, 2001	58.57	59.06	58.52	58.94
208	AMEX	IVE	Fri, Mar 23, 2001	57.21	58.24	56.79	58.24
207	AMEX	IVE	Thu, Mar 22, 2001	57.28	57.28	55.00	56.70
206	AMEX	IVE	Wed, Mar 21, 2001	58.77	58.94	57.52	57.65
205	AMEX	IVE	Tue, Mar 20, 2001	60.31	60.60	58.61	58.81
204	AMEX	IVE	Mon, Mar 19, 2001	59.12	60.26	58.99	60.12
203	AMEX	IVE	Fri, Mar 16, 2001	59.80	59.97	58.83	58.84
202	AMEX	IVE	Thu, Mar 15, 2001	59.95	60.18	59.72	59.90
201	AMEX	IVE	Wed, Mar 14, 2001	59.62	60.28	58.85	59.62
200	AMEX	IVE	Tue, Mar 13, 2001	60.65	60.98	59.98	60.98
199	AMEX	IVE	Mon, Mar 12, 2001	62.51	62.51	60.42	60.50
198	AMEX	IVE	Fri, Mar 9, 2001	63.77	63.77	63.10	63.11
197	AMEX	IVE	Thu, Mar 8, 2001	63.97	64.38	63.77	64.20
196	AMEX	IVE	Wed, Mar 7, 2001	63.57	63.95	63.42	63.95
195	AMEX	IVE	Tue, Mar 6, 2001	63.17	63.75	63.17	63.26
194	AMEX	IVE	Mon, Mar 5, 2001	62.42	62.68	62.37	62.61
193	AMEX	IVE	Fri, Mar 2, 2001	61.45	62.86	61.28	62.35
192	AMEX	IVE	Thu, Mar 1, 2001	61.68	61.87	60.93	61.69
191	AMEX	IVE	Wed, Feb 28, 2001	63.07	63.12	61.50	61.88
190	AMEX	IVE	Tue, Feb 27, 2001	62.97	63.35	62.57	62.78
189	AMEX	IVE	Mon, Feb 26, 2001	62.01	62.94	61.78	62.92
188	AMEX	IVE	Fri, Feb 23, 2001	62.02	62.02	60.44	61.61
187	AMEX	IVE	Thu, Feb 22, 2001	62.20	62.42	61.10	62.22
186	AMEX	IVE	Wed, Feb 21, 2001	63.25	63.42	61.86	61.86
185	AMEX	IVE	Tue, Feb 20, 2001	64.29	64.29	63.25	63.25
184	AMEX	IVE	Fri, Feb 16, 2001	64.26	64.51	64.05	64.24
183	AMEX	IVE	Thu, Feb 15, 2001	65.04	65.35	64.97	65.22
182	AMEX	IVE	Wed, Feb 14, 2001	65.40	65.40	64.56	64.56
181	AMEX	IVE	Tue, Feb 13, 2001	65.66	65.81	65.30	65.33
180	AMEX	IVE	Mon, Feb 12, 2001	65.25	65.76	65.08	65.66
179	AMEX	IVE	Fri, Feb 9, 2001	65.50	65.59	64.86	65.05
178	AMEX	IVE	Thu, Feb 8, 2001	65.78	66.02	65.48	65.48
177	AMEX	IVE	Wed, Feb 7, 2001	65.95	65.98	65.37	65.55
176	AMEX	IVE	Tue, Feb 6, 2001	65.98	66.36	65.95	65.97
175	AMEX	IVE	Mon, Feb 5, 2001	65.80	66.16	65.78	66.08
174	AMEX	IVE	Fri, Feb 2, 2001	66.72	66.80	65.66	65.66
173	AMEX	IVE	Thu, Feb 1, 2001	66.40	66.78	66.05	66.78
172	AMEX	IVE	Wed, Jan 31, 2001	66.58	67.00	66.24	66.26
171	AMEX	IVE	Tue, Jan 30, 2001	65.90	66.58	65.50	66.58
170	AMEX	IVE	Mon, Jan 29, 2001	65.30	66.01	65.30	65.70
169	AMEX	IVE	Fri, Jan 26, 2001	65.25	65.34	64.66	65.06
168	AMEX	IVE	Thu, Jan 25, 2001	65.19	65.63	65.13	65.50
167	AMEX	IVE	Wed, Jan 24, 2001	65.19	65.78	65.19	65.48
166	AMEX	IVE	Tue, Jan 23, 2001	64.50	65.44	64.50	65.30
165	AMEX	IVE	Mon, Jan 22, 2001	64.56	65.11	64.25	64.81
164	AMEX	IVE	Fri, Jan 19, 2001	65.19	65.19	64.50	64.75
163	AMEX	IVE	Thu, Jan 18, 2001	64.69	65.28	64.31	65.19
162	AMEX	IVE	Wed, Jan 17, 2001	65.31	65.36	64.66	64.94
161	AMEX	IVE	Tue, Jan 16, 2001	64.19	64.63	64.06	64.47
160	AMEX	IVE	Fri, Jan 12, 2001	64.44	64.50	63.88	64.27
159	AMEX	IVE	Thu, Jan 11, 2001	64.44	64.78	64.38	64.56
158	AMEX	IVE	Wed, Jan 10, 2001	63.25	64.27	63.25	64.22
157	AMEX	IVE	Tue, Jan 9, 2001	63.75	63.91	63.33	63.63
156	AMEX	IVE	Mon, Jan 8, 2001	63.50	63.67	63.00	63.53
155	AMEX	IVE	Fri, Jan 5, 2001	65.28	65.28	63.61	63.70
154	AMEX	IVE	Thu, Jan 4, 2001	65.25	65.72	64.95	65.19
153	AMEX	IVE	Wed, Jan 3, 2001	63.06	66.03	62.52	65.19
152	AMEX	IVE	Tue, Jan 2, 2001	63.48	63.78	62.61	62.61
151	AMEX	IVE	Fri, Dec 29, 2000	64.38	64.38	63.38	63.38
150	AMEX	IVE	Thu, Dec 28, 2000	63.75	64.25	63.63	64.25
149	AMEX	IVE	Wed, Dec 27, 2000	63.06	63.88	63.00	63.63
148	AMEX	IVE	Tue, Dec 26, 2000	62.31	63.08	62.31	63.08
147	AMEX	IVE	Fri, Dec 22, 2000	61.38	61.84	61.38	61.84
146	AMEX	IVE	Thu, Dec 21, 2000	60.63	61.16	60.31	61.03
145	AMEX	IVE	Wed, Dec 20, 2000	60.75	61.16	60.33	60.50
144	AMEX	IVE	Tue, Dec 19, 2000	62.13	62.72	61.47	61.47
143	AMEX	IVE	Mon, Dec 18, 2000	61.63	62.38	61.56	62.16
142	AMEX	IVE	Fri, Dec 15, 2000	61.41	61.41	60.88	60.88
141	AMEX	IVE	Thu, Dec 14, 2000	61.81	61.91	61.38	61.38
140	AMEX	IVE	Wed, Dec 13, 2000	63.06	63.06	62.34	62.34
139	AMEX	IVE	Tue, Dec 12, 2000	62.63	63.06	62.63	62.94
138	AMEX	IVE	Mon, Dec 11, 2000	62.56	63.00	62.38	62.88
137	AMEX	IVE	Fri, Dec 8, 2000	62.38	63.00	62.00	62.00
136	AMEX	IVE	Thu, Dec 7, 2000	62.06	62.25	61.84	61.91
135	AMEX	IVE	Wed, Dec 6, 2000	62.75	62.88	61.75	61.75
134	AMEX	IVE	Tue, Dec 5, 2000	61.75	62.72	61.69	62.72
133	AMEX	IVE	Mon, Dec 4, 2000	61.00	61.50	61.00	61.47
132	AMEX	IVE	Fri, Dec 1, 2000	61.13	61.53	60.91	61.03
131	AMEX	IVE	Thu, Nov 30, 2000	61.44	61.44	60.00	60.56
130	AMEX	IVE	Wed, Nov 29, 2000	61.50	61.75	61.38	61.63
129	AMEX	IVE	Tue, Nov 28, 2000	61.19	61.63	61.19	61.19
128	AMEX	IVE	Mon, Nov 27, 2000	61.44	61.53	61.22	61.53
127	AMEX	IVE	Fri, Nov 24, 2000	60.81	61.22	60.81	61.00
126	AMEX	IVE	Wed, Nov 22, 2000	61.00	61.03	60.50	60.56
125	AMEX	IVE	Tue, Nov 21, 2000	61.19	61.41	60.72	61.39
124	AMEX	IVE	Mon, Nov 20, 2000	61.88	61.88	61.00	61.00
123	AMEX	IVE	Fri, Nov 17, 2000	62.44	62.63	61.81	61.95
122	AMEX	IVE	Thu, Nov 16, 2000	62.69	62.88	62.34	62.34
121	AMEX	IVE	Wed, Nov 15, 2000	62.75	62.84	62.41	62.63
120	AMEX	IVE	Tue, Nov 14, 2000	62.50	63.00	62.50	62.75
119	AMEX	IVE	Mon, Nov 13, 2000	62.13	62.56	61.63	62.13
118	AMEX	IVE	Fri, Nov 10, 2000	63.34	63.41	62.75	62.75
117	AMEX	IVE	Thu, Nov 9, 2000	63.50	63.72	62.66	63.31
116	AMEX	IVE	Wed, Nov 8, 2000	64.13	64.13	63.38	63.38
115	AMEX	IVE	Tue, Nov 7, 2000	64.06	64.06	63.77	64.03
114	AMEX	IVE	Mon, Nov 6, 2000	63.75	64.16	63.63	64.13
113	AMEX	IVE	Fri, Nov 3, 2000	63.63	63.75	63.38	63.72
112	AMEX	IVE	Thu, Nov 2, 2000	63.97	64.00	63.63	63.66
111	AMEX	IVE	Wed, Nov 1, 2000	64.00	64.09	63.47	64.09
110	AMEX	IVE	Tue, Oct 31, 2000	63.75	64.28	63.44	64.22
109	AMEX	IVE	Mon, Oct 30, 2000	62.16	63.69	62.16	63.69
108	AMEX	IVE	Fri, Oct 27, 2000	60.63	61.47	60.63	61.44
107	AMEX	IVE	Thu, Oct 26, 2000	61.13	61.19	60.25	60.59
106	AMEX	IVE	Wed, Oct 25, 2000	61.38	61.73	60.56	60.56
105	AMEX	IVE	Tue, Oct 24, 2000	61.63	62.13	61.50	61.75
104	AMEX	IVE	Mon, Oct 23, 2000	61.00	61.44	60.84	61.44
103	AMEX	IVE	Fri, Oct 20, 2000	60.56	61.16	60.56	61.13
102	AMEX	IVE	Thu, Oct 19, 2000	59.88	60.75	59.88	60.38
101	AMEX	IVE	Wed, Oct 18, 2000	58.50	59.78	58.25	59.13
100	AMEX	IVE	Tue, Oct 17, 2000	60.63	60.63	59.09	59.75
99	AMEX	IVE	Mon, Oct 16, 2000	60.13	60.41	60.13	60.22
98	AMEX	IVE	Fri, Oct 13, 2000	59.16	60.31	59.16	60.09
97	AMEX	IVE	Thu, Oct 12, 2000	60.31	60.31	59.08	59.25
96	AMEX	IVE	Wed, Oct 11, 2000	61.00	61.27	60.33	60.69
95	AMEX	IVE	Tue, Oct 10, 2000	61.75	61.81	61.48	61.52
94	AMEX	IVE	Mon, Oct 9, 2000	62.13	62.13	61.75	61.98
93	AMEX	IVE	Fri, Oct 6, 2000	62.80	62.80	61.78	61.98
92	AMEX	IVE	Thu, Oct 5, 2000	63.30	63.39	63.25	63.36
91	AMEX	IVE	Wed, Oct 4, 2000	63.38	63.77	63.23	63.23
90	AMEX	IVE	Tue, Oct 3, 2000	63.41	64.03	63.39	63.58
89	AMEX	IVE	Mon, Oct 2, 2000	63.03	63.42	62.56	63.42
88	AMEX	IVE	Fri, Sep 29, 2000	63.13	63.56	62.95	63.09
87	AMEX	IVE	Thu, Sep 28, 2000	62.17	63.44	62.17	63.39
86	AMEX	IVE	Wed, Sep 27, 2000	61.86	61.86	61.55	61.78
85	AMEX	IVE	Tue, Sep 26, 2000	62.03	62.03	61.53	61.53
84	AMEX	IVE	Mon, Sep 25, 2000	61.80	62.02	61.72	61.84
83	AMEX	IVE	Fri, Sep 22, 2000	61.00	61.75	61.00	61.75
82	AMEX	IVE	Thu, Sep 21, 2000	60.98	61.08	60.67	60.84
81	AMEX	IVE	Wed, Sep 20, 2000	61.80	61.80	60.86	61.19
80	AMEX	IVE	Tue, Sep 19, 2000	62.45	62.45	62.14	62.19
79	AMEX	IVE	Mon, Sep 18, 2000	63.22	63.22	62.20	62.20
78	AMEX	IVE	Fri, Sep 15, 2000	63.73	63.78	63.00	63.00
77	AMEX	IVE	Thu, Sep 14, 2000	63.91	63.91	63.45	63.64
76	AMEX	IVE	Wed, Sep 13, 2000	63.86	64.13	63.72	63.81
75	AMEX	IVE	Tue, Sep 12, 2000	64.38	64.38	64.09	64.20
74	AMEX	IVE	Mon, Sep 11, 2000	63.86	64.52	63.86	64.38
73	AMEX	IVE	Fri, Sep 8, 2000	63.50	63.75	63.38	63.75
72	AMEX	IVE	Thu, Sep 7, 2000	63.80	63.80	63.50	63.50
71	AMEX	IVE	Wed, Sep 6, 2000	63.84	63.88	63.70	63.70
70	AMEX	IVE	Tue, Sep 5, 2000	63.36	63.59	63.31	63.53
69	AMEX	IVE	Fri, Sep 1, 2000	63.38	63.48	63.38	63.41
68	AMEX	IVE	Thu, Aug 31, 2000	63.06	63.59	63.06	63.11
67	AMEX	IVE	Wed, Aug 30, 2000	62.84	62.84	62.55	62.64
66	AMEX	IVE	Tue, Aug 29, 2000	62.75	62.95	62.66	62.75
65	AMEX	IVE	Mon, Aug 28, 2000	62.66	63.33	62.66	63.11
64	AMEX	IVE	Fri, Aug 25, 2000	62.78	62.78	62.61	62.72
63	AMEX	IVE	Thu, Aug 24, 2000	62.81	62.81	62.48	62.56
62	AMEX	IVE	Wed, Aug 23, 2000	62.80	62.91	62.69	62.91
61	AMEX	IVE	Tue, Aug 22, 2000	62.89	63.06	62.89	63.00
60	AMEX	IVE	Mon, Aug 21, 2000	62.69	62.81	62.50	62.81
59	AMEX	IVE	Fri, Aug 18, 2000	62.72	62.72	62.30	62.61
58	AMEX	IVE	Thu, Aug 17, 2000	62.58	62.86	62.58	62.86
57	AMEX	IVE	Wed, Aug 16, 2000	62.56	62.56	62.14	62.25
56	AMEX	IVE	Tue, Aug 15, 2000	62.75	62.75	62.39	62.55
55	AMEX	IVE	Mon, Aug 14, 2000	62.22	62.91	62.11	62.88
54	AMEX	IVE	Fri, Aug 11, 2000	61.77	62.30	61.70	62.08
53	AMEX	IVE	Thu, Aug 10, 2000	61.83	61.83	61.58	61.58
52	AMEX	IVE	Wed, Aug 9, 2000	61.97	61.97	61.33	61.69
51	AMEX	IVE	Tue, Aug 8, 2000	61.80	62.08	61.64	62.00
50	AMEX	IVE	Mon, Aug 7, 2000	61.42	62.03	61.42	62.00
49	AMEX	IVE	Fri, Aug 4, 2000	61.06	61.41	60.94	61.41
48	AMEX	IVE	Thu, Aug 3, 2000	60.41	60.92	60.41	60.67
47	AMEX	IVE	Wed, Aug 2, 2000	59.95	60.44	59.95	60.44
46	AMEX	IVE	Tue, Aug 1, 2000	59.38	59.98	59.38	59.72
45	AMEX	IVE	Mon, Jul 31, 2000	59.19	59.59	59.09	59.30
44	AMEX	IVE	Fri, Jul 28, 2000	59.70	59.70	58.72	58.72
43	AMEX	IVE	Thu, Jul 27, 2000	59.81	60.05	59.39	59.75
42	AMEX	IVE	Wed, Jul 26, 2000	60.13	60.13	59.44	59.44
41	AMEX	IVE	Tue, Jul 25, 2000	60.19	60.33	59.92	59.92
40	AMEX	IVE	Mon, Jul 24, 2000	60.20	60.20	59.75	59.75
39	AMEX	IVE	Fri, Jul 21, 2000	60.63	60.70	60.08	60.08
38	AMEX	IVE	Thu, Jul 20, 2000	60.47	60.75	60.47	60.50
37	AMEX	IVE	Wed, Jul 19, 2000	60.52	60.69	60.25	60.25
36	AMEX	IVE	Tue, Jul 18, 2000	60.38	60.38	60.25	60.31
35	AMEX	IVE	Mon, Jul 17, 2000	60.88	60.91	60.41	60.41
34	AMEX	IVE	Fri, Jul 14, 2000	61.22	61.22	61.13	61.16
33	AMEX	IVE	Thu, Jul 13, 2000	60.92	61.11	60.89	60.95
32	AMEX	IVE	Wed, Jul 12, 2000	61.06	61.09	60.69	60.69
31	AMEX	IVE	Tue, Jul 11, 2000	60.16	60.77	60.16	60.56
30	AMEX	IVE	Mon, Jul 10, 2000	60.30	60.33	60.08	60.08
29	AMEX	IVE	Fri, Jul 7, 2000	59.47	60.14	59.47	60.03
28	AMEX	IVE	Thu, Jul 6, 2000	59.33	59.42	58.98	59.16
27	AMEX	IVE	Wed, Jul 5, 2000	59.38	59.63	59.05	59.05
26	AMEX	IVE	Mon, Jul 3, 2000	58.38	59.14	58.38	59.14
25	AMEX	IVE	Fri, Jun 30, 2000	59.00	59.06	58.50	58.52
24	AMEX	IVE	Thu, Jun 29, 2000	59.00	59.16	58.73	58.73
23	AMEX	IVE	Wed, Jun 28, 2000	59.53	59.86	59.17	59.30
22	AMEX	IVE	Tue, Jun 27, 2000	59.66	59.66	59.31	59.31
21	AMEX	IVE	Mon, Jun 26, 2000	59.53	59.53	59.16	59.41
20	AMEX	IVE	Fri, Jun 23, 2000	59.61	59.61	59.02	59.02
19	AMEX	IVE	Thu, Jun 22, 2000	59.83	59.83	59.19	59.34
18	AMEX	IVE	Wed, Jun 21, 2000	59.91	59.95	59.66	59.78
17	AMEX	IVE	Tue, Jun 20, 2000	60.38	60.38	59.88	60.16
16	AMEX	IVE	Mon, Jun 19, 2000	60.25	60.59	60.13	60.50
15	AMEX	IVE	Fri, Jun 16, 2000	61.58	61.63	59.95	60.05
14	AMEX	IVE	Thu, Jun 15, 2000	61.59	61.59	60.89	61.08
13	AMEX	IVE	Wed, Jun 14, 2000	61.69	61.98	61.69	61.80
12	AMEX	IVE	Tue, Jun 13, 2000	61.22	61.22	61.05	61.05
11	AMEX	IVE	Mon, Jun 12, 2000	61.56	61.56	61.48	61.50
10	AMEX	IVE	Fri, Jun 9, 2000	61.80	61.80	61.16	61.16
9	AMEX	IVE	Thu, Jun 8, 2000	61.88	61.88	61.31	61.44
8	AMEX	IVE	Wed, Jun 7, 2000	61.70	62.08	61.70	62.00
7	AMEX	IVE	Tue, Jun 6, 2000	61.86	61.92	61.86	61.92
6	AMEX	IVE	Mon, Jun 5, 2000	62.34	62.34	61.92	62.00
5	AMEX	IVE	Fri, Jun 2, 2000	62.47	62.59	62.28	62.28
4	AMEX	IVE	Thu, Jun 1, 2000	60.78	61.42	60.69	61.42
3	AMEX	IVE	Wed, May 31, 2000	60.19	60.80	60.19	60.67
2	AMEX	IVE	Tue, May 30, 2000	59.91	60.22	59.91	60.22
1	AMEX	IVE	Fri, May 26, 2000	59.61	59.61	59.31	59.31
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares S&P 500 Value ETF AMEX:IVE 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