iShares U.S. Healthcare ETF AMEX:IYH Historical Prices

Below are the 5967 trading days of historical prices for IYH.

#	Exchange	Symbol	Date	Open	High	Low	Close
5967	AMEX	IYH	Wed, Mar 6, 2024	304.67	307.11	304.67	306.14
5966	AMEX	IYH	Tue, Mar 5, 2024	306.54	306.54	303.05	303.96
5965	AMEX	IYH	Mon, Mar 4, 2024	307.19	307.19	305.69	306.45
5964	AMEX	IYH	Fri, Mar 1, 2024	303.76	306.88	303.29	306.62
5963	AMEX	IYH	Thu, Feb 29, 2024	306.44	306.44	303.30	303.30
5962	AMEX	IYH	Wed, Feb 28, 2024	306.98	306.98	304.94	306.10
5961	AMEX	IYH	Tue, Feb 27, 2024	307.85	308.60	307.33	307.69
5960	AMEX	IYH	Mon, Feb 26, 2024	310.08	310.35	308.30	308.58
5959	AMEX	IYH	Fri, Feb 23, 2024	309.78	310.69	308.95	309.78
5958	AMEX	IYH	Thu, Feb 22, 2024	305.80	308.97	304.70	308.62
5957	AMEX	IYH	Wed, Feb 21, 2024	302.54	304.64	302.45	304.59
5956	AMEX	IYH	Tue, Feb 20, 2024	305.68	306.16	303.44	304.14
5955	AMEX	IYH	Fri, Feb 16, 2024	304.98	307.41	303.99	305.35
5954	AMEX	IYH	Thu, Feb 15, 2024	302.22	304.72	302.22	304.26
5953	AMEX	IYH	Wed, Feb 14, 2024	300.83	302.27	300.23	302.24
5952	AMEX	IYH	Tue, Feb 13, 2024	300.65	302.26	297.79	299.37
5951	AMEX	IYH	Mon, Feb 12, 2024	301.02	302.35	300.58	302.17
5950	AMEX	IYH	Fri, Feb 9, 2024	301.64	302.14	300.95	301.84
5949	AMEX	IYH	Thu, Feb 8, 2024	301.59	302.14	300.63	302.12
5948	AMEX	IYH	Wed, Feb 7, 2024	302.20	303.47	301.92	302.16
5947	AMEX	IYH	Tue, Feb 6, 2024	300.45	301.85	299.30	301.75
5946	AMEX	IYH	Mon, Feb 5, 2024	298.05	300.00	298.05	298.59
5945	AMEX	IYH	Fri, Feb 2, 2024	297.71	298.74	295.94	297.43
5944	AMEX	IYH	Thu, Feb 1, 2024	294.25	297.66	293.14	297.66
5943	AMEX	IYH	Wed, Jan 31, 2024	296.05	296.40	293.93	293.94
5942	AMEX	IYH	Tue, Jan 30, 2024	294.50	295.00	293.22	294.63
5941	AMEX	IYH	Mon, Jan 29, 2024	292.14	294.34	292.14	294.22
5940	AMEX	IYH	Fri, Jan 26, 2024	292.36	292.74	291.72	292.13
5939	AMEX	IYH	Thu, Jan 25, 2024	290.00	290.55	288.03	290.53
5938	AMEX	IYH	Wed, Jan 24, 2024	294.41	294.93	290.81	290.92
5937	AMEX	IYH	Tue, Jan 23, 2024	293.28	293.61	291.55	293.42
5936	AMEX	IYH	Mon, Jan 22, 2024	293.20	294.38	292.43	293.66
5935	AMEX	IYH	Fri, Jan 19, 2024	292.06	293.03	290.96	292.43
5934	AMEX	IYH	Thu, Jan 18, 2024	289.79	292.22	288.60	292.07
5933	AMEX	IYH	Wed, Jan 17, 2024	291.71	293.16	291.11	291.88
5932	AMEX	IYH	Tue, Jan 16, 2024	293.50	294.02	292.29	292.71
5931	AMEX	IYH	Fri, Jan 12, 2024	294.22	295.81	293.72	294.64
5930	AMEX	IYH	Thu, Jan 11, 2024	295.33	295.46	293.43	295.14
5929	AMEX	IYH	Wed, Jan 10, 2024	294.35	295.76	293.13	295.47
5928	AMEX	IYH	Tue, Jan 9, 2024	294.08	296.67	293.89	294.17
5927	AMEX	IYH	Mon, Jan 8, 2024	291.60	294.17	290.60	294.13
5926	AMEX	IYH	Fri, Jan 5, 2024	290.90	291.98	290.13	291.56
5925	AMEX	IYH	Thu, Jan 4, 2024	290.99	292.96	290.65	291.45
5924	AMEX	IYH	Wed, Jan 3, 2024	291.85	292.14	289.73	289.88
5923	AMEX	IYH	Tue, Jan 2, 2024	285.52	291.23	285.52	290.74
5922	AMEX	IYH	Fri, Dec 29, 2023	286.44	286.81	285.17	286.24
5921	AMEX	IYH	Thu, Dec 28, 2023	285.74	286.97	285.72	286.28
5920	AMEX	IYH	Wed, Dec 27, 2023	284.20	285.69	284.00	285.69
5919	AMEX	IYH	Tue, Dec 26, 2023	283.26	284.77	282.99	284.16
5918	AMEX	IYH	Fri, Dec 22, 2023	282.87	284.17	282.21	283.33
5917	AMEX	IYH	Thu, Dec 21, 2023	279.48	281.71	279.46	281.61
5916	AMEX	IYH	Wed, Dec 20, 2023	282.19	282.45	278.09	278.29
5915	AMEX	IYH	Tue, Dec 19, 2023	281.87	283.59	281.61	282.67
5914	AMEX	IYH	Mon, Dec 18, 2023	282.39	282.39	281.24	281.54
5913	AMEX	IYH	Fri, Dec 15, 2023	283.03	283.03	280.36	281.04
5912	AMEX	IYH	Thu, Dec 14, 2023	285.87	285.98	282.53	283.48
5911	AMEX	IYH	Wed, Dec 13, 2023	277.98	284.62	277.98	284.62
5910	AMEX	IYH	Tue, Dec 12, 2023	278.33	279.58	277.10	279.32
5909	AMEX	IYH	Mon, Dec 11, 2023	276.62	277.71	276.06	277.61
5908	AMEX	IYH	Fri, Dec 8, 2023	275.81	276.61	274.41	276.00
5907	AMEX	IYH	Thu, Dec 7, 2023	275.64	276.03	274.16	275.55
5906	AMEX	IYH	Wed, Dec 6, 2023	275.97	276.91	275.74	275.92
5905	AMEX	IYH	Tue, Dec 5, 2023	275.52	276.15	274.22	275.72
5904	AMEX	IYH	Mon, Dec 4, 2023	274.72	276.68	274.72	276.38
5903	AMEX	IYH	Fri, Dec 1, 2023	273.52	275.83	273.52	275.65
5902	AMEX	IYH	Thu, Nov 30, 2023	271.08	274.29	270.96	274.29
5901	AMEX	IYH	Wed, Nov 29, 2023	270.44	272.25	270.44	271.18
5900	AMEX	IYH	Tue, Nov 28, 2023	271.58	272.16	270.60	270.90
5899	AMEX	IYH	Mon, Nov 27, 2023	273.04	274.03	271.90	272.21
5898	AMEX	IYH	Fri, Nov 24, 2023	272.71	274.11	272.71	274.02
5897	AMEX	IYH	Wed, Nov 22, 2023	272.11	273.26	272.00	272.67
5896	AMEX	IYH	Tue, Nov 21, 2023	270.73	271.85	270.46	271.14
5895	AMEX	IYH	Mon, Nov 20, 2023	266.87	270.30	266.87	269.84
5894	AMEX	IYH	Fri, Nov 17, 2023	268.74	268.80	267.56	268.15
5893	AMEX	IYH	Thu, Nov 16, 2023	267.95	268.72	267.35	268.47
5892	AMEX	IYH	Wed, Nov 15, 2023	267.21	268.70	267.00	267.64
5891	AMEX	IYH	Tue, Nov 14, 2023	266.06	268.80	266.06	267.26
5890	AMEX	IYH	Mon, Nov 13, 2023	262.97	265.28	262.22	264.71
5889	AMEX	IYH	Fri, Nov 10, 2023	262.37	263.40	259.80	263.14
5888	AMEX	IYH	Thu, Nov 9, 2023	267.14	267.14	261.51	261.60
5887	AMEX	IYH	Wed, Nov 8, 2023	268.90	268.90	265.87	267.65
5886	AMEX	IYH	Tue, Nov 7, 2023	267.23	268.43	267.01	268.01
5885	AMEX	IYH	Mon, Nov 6, 2023	266.77	267.97	266.26	267.68
5884	AMEX	IYH	Fri, Nov 3, 2023	266.29	267.69	265.84	266.12
5883	AMEX	IYH	Thu, Nov 2, 2023	261.64	265.00	261.64	264.71
5882	AMEX	IYH	Wed, Nov 1, 2023	259.44	261.59	259.29	260.60
5881	AMEX	IYH	Tue, Oct 31, 2023	258.96	260.11	258.23	260.11
5880	AMEX	IYH	Mon, Oct 30, 2023	258.51	259.54	256.87	258.62
5879	AMEX	IYH	Fri, Oct 27, 2023	260.71	260.86	256.33	257.23
5878	AMEX	IYH	Thu, Oct 26, 2023	262.31	264.12	261.66	261.83
5877	AMEX	IYH	Wed, Oct 25, 2023	265.85	266.39	262.66	264.47
5876	AMEX	IYH	Tue, Oct 24, 2023	265.34	267.72	265.34	267.04
5875	AMEX	IYH	Mon, Oct 23, 2023	267.47	268.42	265.92	265.98
5874	AMEX	IYH	Fri, Oct 20, 2023	268.39	269.66	267.96	267.98
5873	AMEX	IYH	Thu, Oct 19, 2023	271.27	271.27	267.46	268.69
5872	AMEX	IYH	Wed, Oct 18, 2023	274.12	274.45	271.29	271.53
5871	AMEX	IYH	Tue, Oct 17, 2023	273.22	275.52	273.22	274.26
5870	AMEX	IYH	Mon, Oct 16, 2023	273.06	276.10	273.06	274.55
5869	AMEX	IYH	Fri, Oct 13, 2023	271.42	273.06	271.00	272.35
5868	AMEX	IYH	Thu, Oct 12, 2023	273.66	273.66	270.63	270.81
5867	AMEX	IYH	Wed, Oct 11, 2023	275.11	275.22	272.22	273.40
5866	AMEX	IYH	Tue, Oct 10, 2023	272.85	275.78	272.76	274.53
5865	AMEX	IYH	Mon, Oct 9, 2023	271.17	273.16	270.47	273.00
5864	AMEX	IYH	Fri, Oct 6, 2023	268.48	273.04	268.48	272.24
5863	AMEX	IYH	Thu, Oct 5, 2023	268.03	269.77	267.43	269.59
5862	AMEX	IYH	Wed, Oct 4, 2023	266.96	268.21	265.98	267.86
5861	AMEX	IYH	Tue, Oct 3, 2023	268.03	268.58	265.96	266.90
5860	AMEX	IYH	Mon, Oct 2, 2023	269.62	269.62	266.74	269.59
5859	AMEX	IYH	Fri, Sep 29, 2023	272.87	272.87	269.77	270.07
5858	AMEX	IYH	Thu, Sep 28, 2023	270.83	272.86	270.83	272.18
5857	AMEX	IYH	Wed, Sep 27, 2023	272.35	272.39	268.90	270.82
5856	AMEX	IYH	Tue, Sep 26, 2023	272.65	273.87	271.88	271.98
5855	AMEX	IYH	Mon, Sep 25, 2023	273.03	275.19	273.03	273.94
5854	AMEX	IYH	Fri, Sep 22, 2023	274.15	275.63	273.77	273.89
5853	AMEX	IYH	Thu, Sep 21, 2023	276.02	276.84	274.57	274.61
5852	AMEX	IYH	Wed, Sep 20, 2023	277.81	279.30	277.42	277.42
5851	AMEX	IYH	Tue, Sep 19, 2023	276.58	278.17	275.82	277.59
5850	AMEX	IYH	Mon, Sep 18, 2023	278.00	278.19	277.05	277.34
5849	AMEX	IYH	Fri, Sep 15, 2023	279.62	281.02	277.84	278.01
5848	AMEX	IYH	Thu, Sep 14, 2023	281.44	281.44	280.00	280.43
5847	AMEX	IYH	Wed, Sep 13, 2023	278.78	280.95	278.78	279.98
5846	AMEX	IYH	Tue, Sep 12, 2023	279.42	280.41	278.57	279.85
5845	AMEX	IYH	Mon, Sep 11, 2023	278.39	280.88	278.39	280.21
5844	AMEX	IYH	Fri, Sep 8, 2023	278.02	279.15	277.98	278.50
5843	AMEX	IYH	Thu, Sep 7, 2023	278.41	279.76	278.39	278.68
5842	AMEX	IYH	Wed, Sep 6, 2023	278.84	278.84	276.77	277.62
5841	AMEX	IYH	Tue, Sep 5, 2023	282.00	282.00	279.24	279.24
5840	AMEX	IYH	Fri, Sep 1, 2023	283.27	283.56	281.52	281.96
5839	AMEX	IYH	Thu, Aug 31, 2023	284.04	284.51	281.15	281.20
5838	AMEX	IYH	Wed, Aug 30, 2023	284.37	285.66	283.97	284.13
5837	AMEX	IYH	Tue, Aug 29, 2023	281.72	284.16	281.71	284.11
5836	AMEX	IYH	Mon, Aug 28, 2023	281.47	282.65	280.50	281.41
5835	AMEX	IYH	Fri, Aug 25, 2023	279.00	281.67	278.73	280.77
5834	AMEX	IYH	Thu, Aug 24, 2023	280.72	282.71	278.68	278.90
5833	AMEX	IYH	Wed, Aug 23, 2023	281.47	282.51	280.57	281.20
5832	AMEX	IYH	Tue, Aug 22, 2023	280.91	281.19	280.17	280.17
5831	AMEX	IYH	Mon, Aug 21, 2023	280.51	281.35	279.95	281.04
5830	AMEX	IYH	Fri, Aug 18, 2023	280.11	281.32	279.84	280.59
5829	AMEX	IYH	Thu, Aug 17, 2023	281.38	282.81	280.63	280.72
5828	AMEX	IYH	Wed, Aug 16, 2023	283.62	284.70	282.46	282.49
5827	AMEX	IYH	Tue, Aug 15, 2023	284.38	285.58	284.29	284.55
5826	AMEX	IYH	Mon, Aug 14, 2023	283.97	286.24	283.97	285.53
5825	AMEX	IYH	Fri, Aug 11, 2023	282.84	284.71	282.49	284.39
5824	AMEX	IYH	Thu, Aug 10, 2023	283.98	286.32	282.66	282.92
5823	AMEX	IYH	Wed, Aug 9, 2023	282.69	284.69	282.69	283.04
5822	AMEX	IYH	Tue, Aug 8, 2023	282.43	283.48	281.59	283.20
5821	AMEX	IYH	Mon, Aug 7, 2023	278.72	281.31	278.72	281.06
5820	AMEX	IYH	Fri, Aug 4, 2023	278.90	280.50	277.61	278.10
5819	AMEX	IYH	Thu, Aug 3, 2023	279.15	279.48	278.54	278.79
5818	AMEX	IYH	Wed, Aug 2, 2023	280.30	281.93	279.60	280.34
5817	AMEX	IYH	Tue, Aug 1, 2023	281.64	282.20	280.19	280.75
5816	AMEX	IYH	Mon, Jul 31, 2023	283.77	283.77	281.41	282.26
5815	AMEX	IYH	Fri, Jul 28, 2023	284.51	284.98	282.99	284.48
5814	AMEX	IYH	Thu, Jul 27, 2023	286.21	286.66	283.26	283.38
5813	AMEX	IYH	Wed, Jul 26, 2023	284.38	286.49	283.64	285.68
5812	AMEX	IYH	Tue, Jul 25, 2023	283.50	286.43	283.38	285.59
5811	AMEX	IYH	Mon, Jul 24, 2023	286.40	287.33	285.38	285.56
5810	AMEX	IYH	Fri, Jul 21, 2023	283.84	287.13	283.84	286.44
5809	AMEX	IYH	Thu, Jul 20, 2023	280.06	284.56	280.06	283.50
5808	AMEX	IYH	Wed, Jul 19, 2023	279.23	281.53	279.23	279.68
5807	AMEX	IYH	Tue, Jul 18, 2023	276.76	279.34	276.28	278.61
5806	AMEX	IYH	Mon, Jul 17, 2023	276.98	277.44	275.95	276.72
5805	AMEX	IYH	Fri, Jul 14, 2023	275.39	278.71	275.39	277.96
5804	AMEX	IYH	Thu, Jul 13, 2023	274.63	275.23	273.92	274.18
5803	AMEX	IYH	Wed, Jul 12, 2023	275.35	275.48	273.69	273.99
5802	AMEX	IYH	Tue, Jul 11, 2023	274.01	275.26	273.34	274.47
5801	AMEX	IYH	Mon, Jul 10, 2023	271.89	274.73	271.89	274.48
5800	AMEX	IYH	Fri, Jul 7, 2023	274.27	274.35	272.02	272.02
5799	AMEX	IYH	Thu, Jul 6, 2023	275.48	275.99	274.60	275.13
5798	AMEX	IYH	Wed, Jul 5, 2023	277.04	277.91	277.00	277.57
5797	AMEX	IYH	Mon, Jul 3, 2023	278.49	278.49	276.67	277.88
5796	AMEX	IYH	Fri, Jun 30, 2023	278.70	280.60	278.70	280.25
5795	AMEX	IYH	Thu, Jun 29, 2023	275.13	277.53	275.13	277.14
5794	AMEX	IYH	Wed, Jun 28, 2023	276.56	276.56	274.88	275.54
5793	AMEX	IYH	Tue, Jun 27, 2023	277.11	277.11	274.76	276.42
5792	AMEX	IYH	Mon, Jun 26, 2023	278.22	278.22	274.61	276.89
5791	AMEX	IYH	Fri, Jun 23, 2023	278.80	279.60	278.51	278.55
5790	AMEX	IYH	Thu, Jun 22, 2023	278.05	280.08	278.05	279.74
5789	AMEX	IYH	Wed, Jun 21, 2023	277.40	278.68	276.22	277.93
5788	AMEX	IYH	Tue, Jun 20, 2023	276.18	279.10	275.34	278.03
5787	AMEX	IYH	Fri, Jun 16, 2023	278.80	280.78	278.18	278.36
5786	AMEX	IYH	Thu, Jun 15, 2023	274.87	278.72	274.20	278.23
5785	AMEX	IYH	Wed, Jun 14, 2023	275.96	275.96	273.42	274.34
5784	AMEX	IYH	Tue, Jun 13, 2023	275.35	277.03	274.60	276.77
5783	AMEX	IYH	Mon, Jun 12, 2023	274.31	275.33	273.17	275.33
5782	AMEX	IYH	Fri, Jun 9, 2023	273.24	274.77	272.00	273.85
5781	AMEX	IYH	Thu, Jun 8, 2023	271.47	273.71	271.10	273.48
5780	AMEX	IYH	Wed, Jun 7, 2023	272.81	272.93	271.67	271.72
5779	AMEX	IYH	Tue, Jun 6, 2023	276.39	276.39	272.53	272.99
5778	AMEX	IYH	Mon, Jun 5, 2023	275.60	276.43	275.25	274.94
5777	AMEX	IYH	Fri, Jun 2, 2023	272.60	275.19	272.23	274.94
5776	AMEX	IYH	Thu, Jun 1, 2023	269.97	271.76	267.84	271.39
5775	AMEX	IYH	Wed, May 31, 2023	266.40	269.62	265.77	269.07
5774	AMEX	IYH	Tue, May 30, 2023	267.99	269.11	266.69	267.13
5773	AMEX	IYH	Fri, May 26, 2023	269.14	271.15	268.40	269.07
5772	AMEX	IYH	Thu, May 25, 2023	270.77	270.77	267.41	269.04
5771	AMEX	IYH	Wed, May 24, 2023	272.81	272.97	271.29	272.06
5770	AMEX	IYH	Tue, May 23, 2023	275.97	276.37	273.54	273.84
5769	AMEX	IYH	Mon, May 22, 2023	276.84	278.96	276.74	277.04
5768	AMEX	IYH	Fri, May 19, 2023	275.95	278.49	275.95	276.72
5767	AMEX	IYH	Thu, May 18, 2023	275.67	275.81	273.36	275.38
5766	AMEX	IYH	Wed, May 17, 2023	276.28	276.28	273.23	275.95
5765	AMEX	IYH	Tue, May 16, 2023	277.40	277.40	275.78	275.85
5764	AMEX	IYH	Mon, May 15, 2023	278.92	278.92	277.49	278.36
5763	AMEX	IYH	Fri, May 12, 2023	280.08	280.35	277.62	278.89
5762	AMEX	IYH	Thu, May 11, 2023	279.15	279.30	277.60	279.22
5761	AMEX	IYH	Wed, May 10, 2023	280.38	280.67	278.94	280.02
5760	AMEX	IYH	Tue, May 9, 2023	280.13	280.97	279.23	279.29
5759	AMEX	IYH	Mon, May 8, 2023	281.72	281.72	280.29	281.23
5758	AMEX	IYH	Fri, May 5, 2023	280.49	282.69	280.49	281.84
5757	AMEX	IYH	Thu, May 4, 2023	280.22	280.25	278.10	279.25
5756	AMEX	IYH	Wed, May 3, 2023	282.86	283.85	281.22	281.48
5755	AMEX	IYH	Tue, May 2, 2023	282.17	283.77	279.71	281.30
5754	AMEX	IYH	Mon, May 1, 2023	281.77	283.92	281.77	282.98
5753	AMEX	IYH	Fri, Apr 28, 2023	278.65	282.00	278.65	281.20
5752	AMEX	IYH	Thu, Apr 27, 2023	277.89	279.10	275.21	278.70
5751	AMEX	IYH	Wed, Apr 26, 2023	279.31	279.31	276.00	277.41
5750	AMEX	IYH	Tue, Apr 25, 2023	283.88	284.92	281.13	281.37
5749	AMEX	IYH	Mon, Apr 24, 2023	283.75	284.73	283.06	284.73
5748	AMEX	IYH	Fri, Apr 21, 2023	282.63	283.99	282.02	283.35
5747	AMEX	IYH	Thu, Apr 20, 2023	280.67	281.62	280.06	281.33
5746	AMEX	IYH	Wed, Apr 19, 2023	281.65	282.60	280.75	282.48
5745	AMEX	IYH	Tue, Apr 18, 2023	283.92	283.92	281.01	281.39
5744	AMEX	IYH	Mon, Apr 17, 2023	283.47	283.61	282.01	283.24
5743	AMEX	IYH	Fri, Apr 14, 2023	285.00	285.04	282.54	283.54
5742	AMEX	IYH	Thu, Apr 13, 2023	283.14	286.06	282.91	285.74
5741	AMEX	IYH	Wed, Apr 12, 2023	283.32	284.10	281.87	281.89
5740	AMEX	IYH	Tue, Apr 11, 2023	281.83	282.79	281.66	282.14
5739	AMEX	IYH	Mon, Apr 10, 2023	280.91	281.07	279.04	281.07
5738	AMEX	IYH	Thu, Apr 6, 2023	280.80	281.92	280.00	281.27
5737	AMEX	IYH	Wed, Apr 5, 2023	277.06	280.58	277.06	280.15
5736	AMEX	IYH	Tue, Apr 4, 2023	275.56	277.31	275.21	275.85
5735	AMEX	IYH	Mon, Apr 3, 2023	273.24	275.88	272.61	275.67
5734	AMEX	IYH	Fri, Mar 31, 2023	270.17	273.10	270.17	273.06
5733	AMEX	IYH	Thu, Mar 30, 2023	270.27	270.27	268.33	269.76
5732	AMEX	IYH	Wed, Mar 29, 2023	269.43	269.43	267.45	268.35
5731	AMEX	IYH	Tue, Mar 28, 2023	268.65	269.84	267.05	267.73
5730	AMEX	IYH	Mon, Mar 27, 2023	270.23	271.34	269.19	269.52
5729	AMEX	IYH	Fri, Mar 24, 2023	264.07	268.30	263.61	268.10
5728	AMEX	IYH	Thu, Mar 23, 2023	266.49	267.84	263.34	264.73
5727	AMEX	IYH	Wed, Mar 22, 2023	270.51	270.78	265.78	265.00
5726	AMEX	IYH	Tue, Mar 21, 2023	269.25	270.13	267.85	270.00
5725	AMEX	IYH	Mon, Mar 20, 2023	265.09	268.40	265.09	268.12
5724	AMEX	IYH	Fri, Mar 17, 2023	268.11	268.11	264.36	264.97
5723	AMEX	IYH	Thu, Mar 16, 2023	263.66	268.44	263.27	268.43
5722	AMEX	IYH	Wed, Mar 15, 2023	262.98	265.92	262.98	265.68
5721	AMEX	IYH	Tue, Mar 14, 2023	265.91	266.66	263.72	266.27
5720	AMEX	IYH	Mon, Mar 13, 2023	259.44	266.88	259.44	263.55
5719	AMEX	IYH	Fri, Mar 10, 2023	262.39	264.13	259.77	260.66
5718	AMEX	IYH	Thu, Mar 9, 2023	266.80	266.94	262.50	263.02
5717	AMEX	IYH	Wed, Mar 8, 2023	266.64	267.00	264.76	265.59
5716	AMEX	IYH	Tue, Mar 7, 2023	272.02	272.02	266.94	267.27
5715	AMEX	IYH	Mon, Mar 6, 2023	271.53	272.83	270.88	271.27
5714	AMEX	IYH	Fri, Mar 3, 2023	269.30	272.07	268.97	272.00
5713	AMEX	IYH	Thu, Mar 2, 2023	265.68	269.38	265.68	268.56
5712	AMEX	IYH	Wed, Mar 1, 2023	266.81	267.24	265.79	267.01
5711	AMEX	IYH	Tue, Feb 28, 2023	268.25	268.29	267.02	267.12
5710	AMEX	IYH	Mon, Feb 27, 2023	271.00	271.98	268.70	269.02
5709	AMEX	IYH	Fri, Feb 24, 2023	270.69	270.93	268.85	269.59
5708	AMEX	IYH	Thu, Feb 23, 2023	272.05	274.08	271.08	273.12
5707	AMEX	IYH	Wed, Feb 22, 2023	273.79	273.98	272.00	272.50
5706	AMEX	IYH	Tue, Feb 21, 2023	275.04	275.62	272.89	273.21
5705	AMEX	IYH	Fri, Feb 17, 2023	273.98	277.60	273.98	277.22
5704	AMEX	IYH	Thu, Feb 16, 2023	275.90	277.26	274.40	274.83
5703	AMEX	IYH	Wed, Feb 15, 2023	277.16	277.91	276.53	277.49
5702	AMEX	IYH	Tue, Feb 14, 2023	280.53	280.86	277.27	278.66
5701	AMEX	IYH	Mon, Feb 13, 2023	278.12	280.12	277.87	280.12
5700	AMEX	IYH	Fri, Feb 10, 2023	275.52	277.93	275.19	277.57
5699	AMEX	IYH	Thu, Feb 9, 2023	278.98	279.53	275.07	275.32
5698	AMEX	IYH	Wed, Feb 8, 2023	278.60	279.07	277.72	278.00
5697	AMEX	IYH	Tue, Feb 7, 2023	276.37	279.60	275.30	279.12
5696	AMEX	IYH	Mon, Feb 6, 2023	278.69	278.91	276.92	277.31
5695	AMEX	IYH	Fri, Feb 3, 2023	280.13	280.89	278.11	279.08
5694	AMEX	IYH	Thu, Feb 2, 2023	280.21	280.21	278.11	279.96
5693	AMEX	IYH	Wed, Feb 1, 2023	280.41	283.01	278.20	281.56
5692	AMEX	IYH	Tue, Jan 31, 2023	276.89	279.81	276.83	279.76
5691	AMEX	IYH	Mon, Jan 30, 2023	277.91	279.98	275.89	276.13
5690	AMEX	IYH	Fri, Jan 27, 2023	279.59	280.36	278.59	278.79
5689	AMEX	IYH	Thu, Jan 26, 2023	281.49	281.49	278.69	280.55
5688	AMEX	IYH	Wed, Jan 25, 2023	279.06	280.09	277.52	280.09
5687	AMEX	IYH	Tue, Jan 24, 2023	280.13	281.67	278.62	279.88
5686	AMEX	IYH	Mon, Jan 23, 2023	280.69	283.08	280.47	281.86
5685	AMEX	IYH	Fri, Jan 20, 2023	280.16	280.94	278.00	280.84
5684	AMEX	IYH	Thu, Jan 19, 2023	277.13	280.19	277.13	279.12
5683	AMEX	IYH	Wed, Jan 18, 2023	282.41	283.12	278.48	278.53
5682	AMEX	IYH	Tue, Jan 17, 2023	283.96	284.00	282.29	282.44
5681	AMEX	IYH	Fri, Jan 13, 2023	280.46	284.35	280.46	283.72
5680	AMEX	IYH	Thu, Jan 12, 2023	282.34	283.14	279.82	282.48
5679	AMEX	IYH	Wed, Jan 11, 2023	282.23	283.26	280.60	283.22
5678	AMEX	IYH	Tue, Jan 10, 2023	279.20	281.44	278.89	281.39
5677	AMEX	IYH	Mon, Jan 9, 2023	283.35	283.77	278.47	278.65
5676	AMEX	IYH	Fri, Jan 6, 2023	282.58	284.31	279.32	283.57
5675	AMEX	IYH	Thu, Jan 5, 2023	281.91	282.65	279.86	281.24
5674	AMEX	IYH	Wed, Jan 4, 2023	284.38	284.90	282.09	283.60
5673	AMEX	IYH	Tue, Jan 3, 2023	284.57	284.63	280.92	282.50
5672	AMEX	IYH	Fri, Dec 30, 2022	283.84	283.84	280.77	283.71
5671	AMEX	IYH	Thu, Dec 29, 2022	283.31	286.05	282.64	284.60
5670	AMEX	IYH	Wed, Dec 28, 2022	283.02	285.20	281.26	281.26
5669	AMEX	IYH	Tue, Dec 27, 2022	283.98	284.31	282.58	283.00
5668	AMEX	IYH	Fri, Dec 23, 2022	284.09	284.16	282.32	283.90
5667	AMEX	IYH	Thu, Dec 22, 2022	282.87	284.02	280.77	284.02
5666	AMEX	IYH	Wed, Dec 21, 2022	282.39	285.18	281.68	284.58
5665	AMEX	IYH	Tue, Dec 20, 2022	280.77	281.62	279.03	280.68
5664	AMEX	IYH	Mon, Dec 19, 2022	282.06	282.06	279.33	280.52
5663	AMEX	IYH	Fri, Dec 16, 2022	283.98	283.98	280.28	281.91
5662	AMEX	IYH	Thu, Dec 15, 2022	289.00	289.00	284.96	285.81
5661	AMEX	IYH	Wed, Dec 14, 2022	290.57	293.46	290.00	291.14
5660	AMEX	IYH	Tue, Dec 13, 2022	292.45	294.07	289.60	290.61
5659	AMEX	IYH	Mon, Dec 12, 2022	287.88	290.11	287.74	289.24
5658	AMEX	IYH	Fri, Dec 9, 2022	290.46	291.08	286.95	287.08
5657	AMEX	IYH	Thu, Dec 8, 2022	288.35	290.90	287.90	290.67
5656	AMEX	IYH	Wed, Dec 7, 2022	285.98	288.48	285.98	288.20
5655	AMEX	IYH	Tue, Dec 6, 2022	287.54	288.21	284.42	285.54
5654	AMEX	IYH	Mon, Dec 5, 2022	289.83	289.83	287.31	288.21
5653	AMEX	IYH	Fri, Dec 2, 2022	288.10	291.46	287.69	291.18
5652	AMEX	IYH	Thu, Dec 1, 2022	291.21	291.91	288.98	290.74
5651	AMEX	IYH	Wed, Nov 30, 2022	283.47	289.66	281.50	289.66
5650	AMEX	IYH	Tue, Nov 29, 2022	282.53	282.61	280.87	282.15
5649	AMEX	IYH	Mon, Nov 28, 2022	284.36	285.94	282.42	282.94
5648	AMEX	IYH	Fri, Nov 25, 2022	283.00	285.34	283.00	284.99
5647	AMEX	IYH	Wed, Nov 23, 2022	282.53	283.97	281.70	283.48
5646	AMEX	IYH	Tue, Nov 22, 2022	280.35	282.44	280.12	282.25
5645	AMEX	IYH	Mon, Nov 21, 2022	280.03	281.12	279.01	280.07
5644	AMEX	IYH	Fri, Nov 18, 2022	279.21	280.50	278.37	280.00
5643	AMEX	IYH	Thu, Nov 17, 2022	275.51	277.90	274.88	276.81
5642	AMEX	IYH	Wed, Nov 16, 2022	277.72	279.99	276.81	277.18
5641	AMEX	IYH	Tue, Nov 15, 2022	279.49	279.71	275.27	277.69
5640	AMEX	IYH	Mon, Nov 14, 2022	278.39	280.88	277.48	277.48
5639	AMEX	IYH	Fri, Nov 11, 2022	280.74	280.74	274.32	277.51
5638	AMEX	IYH	Thu, Nov 10, 2022	278.03	280.89	276.11	280.31
5637	AMEX	IYH	Wed, Nov 9, 2022	275.00	276.91	272.53	272.82
5636	AMEX	IYH	Tue, Nov 8, 2022	274.91	277.87	272.57	275.70
5635	AMEX	IYH	Mon, Nov 7, 2022	272.21	275.03	271.74	274.28
5634	AMEX	IYH	Fri, Nov 4, 2022	273.07	273.07	267.86	271.52
5633	AMEX	IYH	Thu, Nov 3, 2022	269.56	271.45	267.18	270.27
5632	AMEX	IYH	Wed, Nov 2, 2022	276.45	278.37	271.44	271.44
5631	AMEX	IYH	Tue, Nov 1, 2022	277.33	277.55	274.09	276.36
5630	AMEX	IYH	Mon, Oct 31, 2022	275.08	277.05	275.02	276.20
5629	AMEX	IYH	Fri, Oct 28, 2022	272.47	276.51	271.60	276.47
5628	AMEX	IYH	Thu, Oct 27, 2022	274.14	274.14	271.61	271.99
5627	AMEX	IYH	Wed, Oct 26, 2022	270.92	275.99	270.92	273.61
5626	AMEX	IYH	Tue, Oct 25, 2022	267.97	270.67	267.11	270.44
5625	AMEX	IYH	Mon, Oct 24, 2022	265.28	268.59	265.25	267.92
5624	AMEX	IYH	Fri, Oct 21, 2022	257.47	263.52	256.01	263.05
5623	AMEX	IYH	Thu, Oct 20, 2022	258.97	261.38	257.41	257.69
5622	AMEX	IYH	Wed, Oct 19, 2022	263.20	263.20	257.80	259.74
5621	AMEX	IYH	Tue, Oct 18, 2022	266.01	266.77	263.08	263.88
5620	AMEX	IYH	Mon, Oct 17, 2022	259.30	263.12	259.30	262.47
5619	AMEX	IYH	Fri, Oct 14, 2022	262.09	263.77	257.78	257.99
5618	AMEX	IYH	Thu, Oct 13, 2022	250.10	261.38	250.10	260.32
5617	AMEX	IYH	Wed, Oct 12, 2022	255.82	257.59	254.65	254.65
5616	AMEX	IYH	Tue, Oct 11, 2022	253.52	258.24	253.49	255.65
5615	AMEX	IYH	Mon, Oct 10, 2022	256.73	256.73	253.56	254.50
5614	AMEX	IYH	Fri, Oct 7, 2022	260.44	260.44	254.94	256.40
5613	AMEX	IYH	Thu, Oct 6, 2022	263.30	264.26	261.18	261.60
5612	AMEX	IYH	Wed, Oct 5, 2022	261.46	265.83	261.15	264.59
5611	AMEX	IYH	Tue, Oct 4, 2022	259.79	264.03	259.79	263.90
5610	AMEX	IYH	Mon, Oct 3, 2022	254.91	258.63	253.94	257.81
5609	AMEX	IYH	Fri, Sep 30, 2022	256.78	258.01	252.62	253.00
5608	AMEX	IYH	Thu, Sep 29, 2022	256.57	258.20	254.54	256.05
5607	AMEX	IYH	Wed, Sep 28, 2022	255.38	259.57	254.78	258.47
5606	AMEX	IYH	Tue, Sep 27, 2022	254.43	256.38	251.72	252.68
5605	AMEX	IYH	Mon, Sep 26, 2022	254.01	255.25	252.39	253.08
5604	AMEX	IYH	Fri, Sep 23, 2022	256.74	257.06	253.63	255.69
5603	AMEX	IYH	Thu, Sep 22, 2022	256.93	259.66	255.46	258.18
5602	AMEX	IYH	Wed, Sep 21, 2022	262.20	264.19	257.08	257.08
5601	AMEX	IYH	Tue, Sep 20, 2022	262.71	263.31	260.16	261.67
5600	AMEX	IYH	Mon, Sep 19, 2022	264.29	264.88	261.30	264.84
5599	AMEX	IYH	Fri, Sep 16, 2022	265.35	266.66	264.57	266.44
5598	AMEX	IYH	Thu, Sep 15, 2022	267.25	269.70	267.06	267.53
5597	AMEX	IYH	Wed, Sep 14, 2022	266.74	268.05	264.78	266.01
5596	AMEX	IYH	Tue, Sep 13, 2022	271.28	271.28	265.16	265.74
5595	AMEX	IYH	Mon, Sep 12, 2022	273.99	276.10	273.54	274.99
5594	AMEX	IYH	Fri, Sep 9, 2022	271.45	273.99	271.38	273.28
5593	AMEX	IYH	Thu, Sep 8, 2022	264.14	270.59	264.14	270.47
5592	AMEX	IYH	Wed, Sep 7, 2022	261.32	266.06	261.06	265.77
5591	AMEX	IYH	Tue, Sep 6, 2022	262.24	264.13	260.81	261.09
5590	AMEX	IYH	Fri, Sep 2, 2022	266.51	266.67	260.43	261.00
5589	AMEX	IYH	Thu, Sep 1, 2022	260.07	265.03	259.75	264.98
5588	AMEX	IYH	Wed, Aug 31, 2022	263.43	265.15	261.10	261.11
5587	AMEX	IYH	Tue, Aug 30, 2022	265.16	265.16	262.25	262.64
5586	AMEX	IYH	Mon, Aug 29, 2022	265.07	265.90	263.64	264.64
5585	AMEX	IYH	Fri, Aug 26, 2022	274.79	274.79	266.60	266.74
5584	AMEX	IYH	Thu, Aug 25, 2022	272.92	274.64	271.06	274.49
5583	AMEX	IYH	Wed, Aug 24, 2022	271.22	272.41	270.96	271.47
5582	AMEX	IYH	Tue, Aug 23, 2022	273.81	273.81	270.03	270.94
5581	AMEX	IYH	Mon, Aug 22, 2022	276.41	276.89	273.68	274.51
5580	AMEX	IYH	Fri, Aug 19, 2022	277.61	279.34	277.49	278.06
5579	AMEX	IYH	Thu, Aug 18, 2022	278.87	278.87	276.47	277.83
5578	AMEX	IYH	Wed, Aug 17, 2022	279.33	280.57	278.75	279.07
5577	AMEX	IYH	Tue, Aug 16, 2022	280.87	281.88	279.90	281.00
5576	AMEX	IYH	Mon, Aug 15, 2022	280.49	282.19	279.69	281.89
5575	AMEX	IYH	Fri, Aug 12, 2022	278.19	280.51	277.40	280.51
5574	AMEX	IYH	Thu, Aug 11, 2022	278.91	280.83	276.47	277.07
5573	AMEX	IYH	Wed, Aug 10, 2022	279.27	279.29	277.56	279.05
5572	AMEX	IYH	Tue, Aug 9, 2022	277.61	278.19	275.29	275.80
5571	AMEX	IYH	Mon, Aug 8, 2022	277.51	279.22	276.07	277.44
5570	AMEX	IYH	Fri, Aug 5, 2022	274.90	276.48	273.99	276.42
5569	AMEX	IYH	Thu, Aug 4, 2022	277.80	277.80	275.97	276.46
5568	AMEX	IYH	Wed, Aug 3, 2022	277.27	278.79	276.12	277.93
5567	AMEX	IYH	Tue, Aug 2, 2022	276.07	278.51	275.14	275.22
5566	AMEX	IYH	Mon, Aug 1, 2022	277.07	277.80	275.44	275.96
5565	AMEX	IYH	Fri, Jul 29, 2022	277.91	278.42	276.11	278.18
5564	AMEX	IYH	Thu, Jul 28, 2022	278.21	281.04	273.35	279.24
5563	AMEX	IYH	Wed, Jul 27, 2022	275.77	278.55	274.34	277.36
5562	AMEX	IYH	Tue, Jul 26, 2022	274.58	277.11	274.28	275.62
5561	AMEX	IYH	Mon, Jul 25, 2022	273.47	274.40	272.84	274.08
5560	AMEX	IYH	Fri, Jul 22, 2022	275.26	275.26	271.43	272.83
5559	AMEX	IYH	Thu, Jul 21, 2022	270.18	274.21	270.18	274.21
5558	AMEX	IYH	Wed, Jul 20, 2022	272.32	272.32	268.88	270.07
5557	AMEX	IYH	Tue, Jul 19, 2022	270.63	272.49	270.05	272.33
5556	AMEX	IYH	Mon, Jul 18, 2022	274.33	274.33	266.84	267.74
5555	AMEX	IYH	Fri, Jul 15, 2022	269.82	273.53	269.82	273.35
5554	AMEX	IYH	Thu, Jul 14, 2022	265.28	267.39	263.47	267.10
5553	AMEX	IYH	Wed, Jul 13, 2022	268.24	269.83	267.36	267.89
5552	AMEX	IYH	Tue, Jul 12, 2022	273.01	273.58	269.26	270.45
5551	AMEX	IYH	Mon, Jul 11, 2022	274.06	275.47	273.20	274.05
5550	AMEX	IYH	Fri, Jul 8, 2022	274.05	277.55	273.30	275.12
5549	AMEX	IYH	Thu, Jul 7, 2022	272.86	274.63	272.81	274.53
5548	AMEX	IYH	Wed, Jul 6, 2022	271.16	274.23	271.16	272.88
5547	AMEX	IYH	Tue, Jul 5, 2022	269.84	271.34	265.74	271.23
5546	AMEX	IYH	Fri, Jul 1, 2022	268.77	272.56	266.51	272.22
5545	AMEX	IYH	Thu, Jun 30, 2022	268.36	270.45	266.62	268.92
5544	AMEX	IYH	Wed, Jun 29, 2022	267.79	270.77	267.33	269.79
5543	AMEX	IYH	Tue, Jun 28, 2022	273.55	274.34	267.25	267.82
5542	AMEX	IYH	Mon, Jun 27, 2022	271.93	273.46	270.85	272.68
5541	AMEX	IYH	Fri, Jun 24, 2022	269.31	271.61	267.33	271.61
5540	AMEX	IYH	Thu, Jun 23, 2022	262.60	267.29	262.49	267.21
5539	AMEX	IYH	Wed, Jun 22, 2022	254.97	263.17	254.97	260.81
5538	AMEX	IYH	Tue, Jun 21, 2022	252.92	258.19	252.92	257.07
5537	AMEX	IYH	Fri, Jun 17, 2022	249.86	253.69	249.86	250.52
5536	AMEX	IYH	Thu, Jun 16, 2022	249.28	249.96	247.38	249.77
5535	AMEX	IYH	Wed, Jun 15, 2022	253.00	255.99	250.33	253.69
5534	AMEX	IYH	Tue, Jun 14, 2022	253.47	253.47	249.32	250.98
5533	AMEX	IYH	Mon, Jun 13, 2022	256.72	256.78	252.72	253.42
5532	AMEX	IYH	Fri, Jun 10, 2022	263.24	264.01	261.09	261.83
5531	AMEX	IYH	Thu, Jun 9, 2022	271.80	272.32	266.26	266.30
5530	AMEX	IYH	Wed, Jun 8, 2022	274.24	275.55	272.52	272.63
5529	AMEX	IYH	Tue, Jun 7, 2022	270.62	275.35	270.62	275.02
5528	AMEX	IYH	Mon, Jun 6, 2022	273.85	273.85	270.64	271.45
5527	AMEX	IYH	Fri, Jun 3, 2022	272.63	274.05	271.17	271.52
5526	AMEX	IYH	Thu, Jun 2, 2022	272.82	274.65	268.33	274.57
5525	AMEX	IYH	Wed, Jun 1, 2022	277.61	277.61	270.00	271.92
5524	AMEX	IYH	Tue, May 31, 2022	278.50	278.50	274.63	276.19
5523	AMEX	IYH	Fri, May 27, 2022	276.19	280.18	275.64	280.18
5522	AMEX	IYH	Thu, May 26, 2022	274.85	276.32	274.18	275.20
5521	AMEX	IYH	Wed, May 25, 2022	273.93	275.51	271.38	273.76
5520	AMEX	IYH	Tue, May 24, 2022	272.86	274.18	270.85	273.84
5519	AMEX	IYH	Mon, May 23, 2022	273.56	274.23	272.48	273.54
5518	AMEX	IYH	Fri, May 20, 2022	270.27	271.66	266.12	271.38
5517	AMEX	IYH	Thu, May 19, 2022	265.48	269.65	264.56	268.12
5516	AMEX	IYH	Wed, May 18, 2022	272.73	272.73	266.36	267.27
5515	AMEX	IYH	Tue, May 17, 2022	273.37	274.43	271.37	274.43
5514	AMEX	IYH	Mon, May 16, 2022	267.89	271.79	267.89	270.19
5513	AMEX	IYH	Fri, May 13, 2022	266.67	269.04	266.67	268.16
5512	AMEX	IYH	Thu, May 12, 2022	260.71	264.72	260.71	264.63
5511	AMEX	IYH	Wed, May 11, 2022	263.07	268.06	261.59	261.98
5510	AMEX	IYH	Tue, May 10, 2022	265.14	266.51	261.45	263.83
5509	AMEX	IYH	Mon, May 9, 2022	267.67	267.67	261.80	262.79
5508	AMEX	IYH	Fri, May 6, 2022	270.08	271.02	267.96	270.55
5507	AMEX	IYH	Thu, May 5, 2022	276.84	276.94	269.69	272.11
5506	AMEX	IYH	Wed, May 4, 2022	272.20	278.79	269.50	277.94
5505	AMEX	IYH	Tue, May 3, 2022	272.31	274.64	271.44	272.29
5504	AMEX	IYH	Mon, May 2, 2022	272.30	274.24	267.47	271.50
5503	AMEX	IYH	Fri, Apr 29, 2022	277.17	279.01	272.78	272.95
5502	AMEX	IYH	Thu, Apr 28, 2022	278.22	280.59	275.24	279.76
5501	AMEX	IYH	Wed, Apr 27, 2022	277.45	279.05	275.13	276.41
5500	AMEX	IYH	Tue, Apr 26, 2022	281.40	281.72	276.67	276.73
5499	AMEX	IYH	Mon, Apr 25, 2022	279.92	282.75	276.85	282.34
5498	AMEX	IYH	Fri, Apr 22, 2022	289.36	289.36	280.18	280.42
5497	AMEX	IYH	Thu, Apr 21, 2022	295.93	295.93	290.78	290.87
5496	AMEX	IYH	Wed, Apr 20, 2022	292.48	295.71	291.74	294.74
5495	AMEX	IYH	Tue, Apr 19, 2022	288.08	291.73	288.08	291.02
5494	AMEX	IYH	Mon, Apr 18, 2022	291.25	291.67	287.04	288.06
5493	AMEX	IYH	Thu, Apr 14, 2022	293.79	294.48	291.82	291.97
5492	AMEX	IYH	Wed, Apr 13, 2022	291.71	293.41	290.40	293.29
5491	AMEX	IYH	Tue, Apr 12, 2022	294.37	295.08	290.25	291.44
5490	AMEX	IYH	Mon, Apr 11, 2022	300.11	300.47	293.86	294.16
5489	AMEX	IYH	Fri, Apr 8, 2022	299.50	301.63	298.44	300.00
5488	AMEX	IYH	Thu, Apr 7, 2022	293.30	299.80	293.30	299.31
5487	AMEX	IYH	Wed, Apr 6, 2022	288.49	294.21	288.49	293.84
5486	AMEX	IYH	Tue, Apr 5, 2022	289.12	292.97	289.12	289.78
5485	AMEX	IYH	Mon, Apr 4, 2022	291.57	291.57	288.88	289.55
5484	AMEX	IYH	Fri, Apr 1, 2022	290.04	291.61	288.09	291.59
5483	AMEX	IYH	Thu, Mar 31, 2022	291.31	292.33	288.42	288.79
5482	AMEX	IYH	Wed, Mar 30, 2022	291.19	292.32	290.09	291.56
5481	AMEX	IYH	Tue, Mar 29, 2022	291.12	291.81	289.27	290.97
5480	AMEX	IYH	Mon, Mar 28, 2022	286.99	288.45	285.83	288.36
5479	AMEX	IYH	Fri, Mar 25, 2022	286.10	286.57	284.52	286.16
5478	AMEX	IYH	Thu, Mar 24, 2022	283.37	285.24	282.45	285.08
5477	AMEX	IYH	Wed, Mar 23, 2022	286.80	286.80	282.49	281.80
5476	AMEX	IYH	Tue, Mar 22, 2022	288.21	288.21	286.83	287.78
5475	AMEX	IYH	Mon, Mar 21, 2022	288.13	290.00	286.42	287.32
5474	AMEX	IYH	Fri, Mar 18, 2022	286.64	288.23	285.63	288.17
5473	AMEX	IYH	Thu, Mar 17, 2022	281.03	286.08	280.65	286.08
5472	AMEX	IYH	Wed, Mar 16, 2022	279.44	281.13	276.50	281.13
5471	AMEX	IYH	Tue, Mar 15, 2022	274.48	277.47	274.06	277.25
5470	AMEX	IYH	Mon, Mar 14, 2022	272.37	276.11	271.23	271.90
5469	AMEX	IYH	Fri, Mar 11, 2022	274.98	274.98	270.51	270.70
5468	AMEX	IYH	Thu, Mar 10, 2022	270.83	273.42	270.35	273.30
5467	AMEX	IYH	Wed, Mar 9, 2022	271.47	274.75	271.47	273.33
5466	AMEX	IYH	Tue, Mar 8, 2022	271.91	273.98	268.24	268.31
5465	AMEX	IYH	Mon, Mar 7, 2022	277.87	277.87	272.85	273.24
5464	AMEX	IYH	Fri, Mar 4, 2022	275.31	278.73	274.21	278.67
5463	AMEX	IYH	Thu, Mar 3, 2022	278.37	278.91	275.79	277.67
5462	AMEX	IYH	Wed, Mar 2, 2022	274.00	278.32	274.00	276.94
5461	AMEX	IYH	Tue, Mar 1, 2022	273.31	274.70	271.32	272.95
5460	AMEX	IYH	Mon, Feb 28, 2022	273.07	274.46	271.29	274.14
5459	AMEX	IYH	Fri, Feb 25, 2022	268.99	276.42	268.99	276.31
5458	AMEX	IYH	Thu, Feb 24, 2022	261.44	268.54	260.36	268.16
5457	AMEX	IYH	Wed, Feb 23, 2022	269.07	270.08	266.01	266.13
5456	AMEX	IYH	Tue, Feb 22, 2022	267.15	269.91	266.46	267.95
5455	AMEX	IYH	Fri, Feb 18, 2022	270.02	271.92	268.09	268.66
5454	AMEX	IYH	Thu, Feb 17, 2022	274.42	274.42	270.66	270.91
5453	AMEX	IYH	Wed, Feb 16, 2022	273.69	276.44	273.26	275.76
5452	AMEX	IYH	Tue, Feb 15, 2022	274.71	276.02	274.45	275.75
5451	AMEX	IYH	Mon, Feb 14, 2022	275.05	275.24	270.79	272.38
5450	AMEX	IYH	Fri, Feb 11, 2022	278.73	280.58	275.03	275.23
5449	AMEX	IYH	Thu, Feb 10, 2022	279.86	282.39	277.83	278.71
5448	AMEX	IYH	Wed, Feb 9, 2022	282.06	283.86	282.06	283.27
5447	AMEX	IYH	Tue, Feb 8, 2022	276.85	280.57	276.48	280.13
5446	AMEX	IYH	Mon, Feb 7, 2022	279.44	279.88	277.54	278.20
5445	AMEX	IYH	Fri, Feb 4, 2022	277.37	280.62	276.74	278.69
5444	AMEX	IYH	Thu, Feb 3, 2022	279.94	280.43	279.16	279.51
5443	AMEX	IYH	Wed, Feb 2, 2022	277.85	281.77	277.50	281.18
5442	AMEX	IYH	Tue, Feb 1, 2022	277.57	278.30	275.73	278.05
5441	AMEX	IYH	Mon, Jan 31, 2022	274.15	277.29	273.83	276.94
5440	AMEX	IYH	Fri, Jan 28, 2022	267.80	274.26	266.59	273.83
5439	AMEX	IYH	Thu, Jan 27, 2022	268.98	272.69	267.87	267.87
5438	AMEX	IYH	Wed, Jan 26, 2022	271.36	272.91	266.37	268.02
5437	AMEX	IYH	Tue, Jan 25, 2022	268.76	272.50	266.42	269.89
5436	AMEX	IYH	Mon, Jan 24, 2022	269.53	272.46	263.08	271.65
5435	AMEX	IYH	Fri, Jan 21, 2022	276.16	276.91	272.62	272.93
5434	AMEX	IYH	Thu, Jan 20, 2022	277.96	281.15	275.87	275.94
5433	AMEX	IYH	Wed, Jan 19, 2022	279.89	280.98	277.38	277.56
5432	AMEX	IYH	Tue, Jan 18, 2022	281.20	281.20	278.47	278.54
5431	AMEX	IYH	Fri, Jan 14, 2022	282.15	283.38	280.36	283.32
5430	AMEX	IYH	Thu, Jan 13, 2022	288.98	288.98	283.36	283.76
5429	AMEX	IYH	Wed, Jan 12, 2022	288.93	289.15	287.67	288.93
5428	AMEX	IYH	Tue, Jan 11, 2022	288.33	289.83	286.48	289.73
5427	AMEX	IYH	Mon, Jan 10, 2022	283.72	287.63	282.58	287.32
5426	AMEX	IYH	Fri, Jan 7, 2022	286.09	286.09	284.68	284.80
5425	AMEX	IYH	Thu, Jan 6, 2022	288.64	289.55	285.89	286.77
5424	AMEX	IYH	Wed, Jan 5, 2022	293.62	295.00	289.77	289.94
5423	AMEX	IYH	Tue, Jan 4, 2022	296.93	296.93	291.72	292.98
5422	AMEX	IYH	Mon, Jan 3, 2022	300.18	300.18	294.79	297.60
5421	AMEX	IYH	Fri, Dec 31, 2021	301.74	302.51	300.21	300.37
5420	AMEX	IYH	Thu, Dec 30, 2021	301.47	302.66	301.42	301.88
5419	AMEX	IYH	Wed, Dec 29, 2021	298.63	301.43	298.56	300.98
5418	AMEX	IYH	Tue, Dec 28, 2021	301.06	301.16	298.73	299.32
5417	AMEX	IYH	Mon, Dec 27, 2021	299.29	300.36	298.41	300.32
5416	AMEX	IYH	Thu, Dec 23, 2021	298.03	298.85	297.07	297.96
5415	AMEX	IYH	Wed, Dec 22, 2021	293.55	296.83	293.17	296.57
5414	AMEX	IYH	Tue, Dec 21, 2021	292.60	293.60	290.62	293.55
5413	AMEX	IYH	Mon, Dec 20, 2021	293.20	293.57	289.52	291.67
5412	AMEX	IYH	Fri, Dec 17, 2021	293.88	296.00	292.24	293.84
5411	AMEX	IYH	Thu, Dec 16, 2021	294.13	296.62	294.13	295.01
5410	AMEX	IYH	Wed, Dec 15, 2021	288.39	293.82	288.39	293.81
5409	AMEX	IYH	Tue, Dec 14, 2021	288.18	288.76	286.31	287.53
5408	AMEX	IYH	Mon, Dec 13, 2021	285.84	289.58	285.84	288.82
5407	AMEX	IYH	Fri, Dec 10, 2021	285.90	287.45	285.52	286.11
5406	AMEX	IYH	Thu, Dec 9, 2021	286.71	287.56	286.29	286.35
5405	AMEX	IYH	Wed, Dec 8, 2021	285.12	286.84	283.98	286.56
5404	AMEX	IYH	Tue, Dec 7, 2021	282.41	284.74	282.29	284.45
5403	AMEX	IYH	Mon, Dec 6, 2021	279.16	281.03	278.60	280.15
5402	AMEX	IYH	Fri, Dec 3, 2021	280.54	280.54	276.65	278.84
5401	AMEX	IYH	Thu, Dec 2, 2021	277.16	279.81	277.16	278.84
5400	AMEX	IYH	Wed, Dec 1, 2021	280.22	283.46	277.27	277.27
5399	AMEX	IYH	Tue, Nov 30, 2021	282.52	283.34	278.49	278.49
5398	AMEX	IYH	Mon, Nov 29, 2021	285.90	286.25	283.83	283.83
5397	AMEX	IYH	Fri, Nov 26, 2021	286.40	287.15	283.07	283.63
5396	AMEX	IYH	Wed, Nov 24, 2021	284.57	285.05	283.21	284.96
5395	AMEX	IYH	Tue, Nov 23, 2021	283.82	284.99	282.54	284.48
5394	AMEX	IYH	Mon, Nov 22, 2021	286.86	286.86	284.83	284.93
5393	AMEX	IYH	Fri, Nov 19, 2021	288.93	288.93	286.29	286.58
5392	AMEX	IYH	Thu, Nov 18, 2021	288.85	288.94	287.46	288.09
5391	AMEX	IYH	Wed, Nov 17, 2021	288.47	289.50	288.41	288.56
5390	AMEX	IYH	Tue, Nov 16, 2021	286.88	289.43	286.32	288.18
5389	AMEX	IYH	Mon, Nov 15, 2021	288.97	288.97	286.64	286.87
5388	AMEX	IYH	Fri, Nov 12, 2021	288.55	289.00	287.08	288.70
5387	AMEX	IYH	Thu, Nov 11, 2021	288.24	288.24	286.50	287.33
5386	AMEX	IYH	Wed, Nov 10, 2021	287.84	289.32	287.42	287.93
5385	AMEX	IYH	Tue, Nov 9, 2021	289.19	289.19	287.24	287.87
5384	AMEX	IYH	Mon, Nov 8, 2021	288.00	289.24	286.96	289.09
5383	AMEX	IYH	Fri, Nov 5, 2021	288.61	288.88	285.50	287.50
5382	AMEX	IYH	Thu, Nov 4, 2021	292.48	292.48	288.83	290.69
5381	AMEX	IYH	Wed, Nov 3, 2021	290.41	292.51	289.24	292.51
5380	AMEX	IYH	Tue, Nov 2, 2021	290.05	292.16	288.76	290.82
5379	AMEX	IYH	Mon, Nov 1, 2021	289.58	290.35	288.16	289.10
5378	AMEX	IYH	Fri, Oct 29, 2021	286.62	289.30	285.65	289.09
5377	AMEX	IYH	Thu, Oct 28, 2021	284.15	287.32	284.15	286.44
5376	AMEX	IYH	Wed, Oct 27, 2021	287.21	287.21	284.05	284.05
5375	AMEX	IYH	Tue, Oct 26, 2021	285.67	287.26	284.76	286.51
5374	AMEX	IYH	Mon, Oct 25, 2021	285.34	285.57	284.12	285.19
5373	AMEX	IYH	Fri, Oct 22, 2021	284.35	284.98	283.43	284.98
5372	AMEX	IYH	Thu, Oct 21, 2021	283.21	284.17	281.89	284.17
5371	AMEX	IYH	Wed, Oct 20, 2021	280.53	283.10	280.53	282.67
5370	AMEX	IYH	Tue, Oct 19, 2021	276.80	279.87	276.80	279.04
5369	AMEX	IYH	Mon, Oct 18, 2021	276.00	276.00	274.62	275.43
5368	AMEX	IYH	Fri, Oct 15, 2021	277.97	278.19	277.29	277.29
5367	AMEX	IYH	Thu, Oct 14, 2021	275.28	277.11	275.28	276.40
5366	AMEX	IYH	Wed, Oct 13, 2021	272.01	273.34	271.24	272.28
5365	AMEX	IYH	Tue, Oct 12, 2021	274.29	274.29	271.34	271.82
5364	AMEX	IYH	Mon, Oct 11, 2021	275.08	276.17	272.98	273.09
5363	AMEX	IYH	Fri, Oct 8, 2021	277.52	277.52	274.84	275.13
5362	AMEX	IYH	Thu, Oct 7, 2021	274.86	278.50	274.86	276.77
5361	AMEX	IYH	Wed, Oct 6, 2021	272.26	273.31	270.14	273.10
5360	AMEX	IYH	Tue, Oct 5, 2021	272.83	276.23	272.58	273.55
5359	AMEX	IYH	Mon, Oct 4, 2021	275.18	276.20	270.74	271.89
5358	AMEX	IYH	Fri, Oct 1, 2021	276.47	277.26	271.65	275.89
5357	AMEX	IYH	Thu, Sep 30, 2021	280.07	281.35	275.92	275.92
5356	AMEX	IYH	Wed, Sep 29, 2021	278.56	280.23	278.17	278.70
5355	AMEX	IYH	Tue, Sep 28, 2021	280.59	280.59	276.13	276.73
5354	AMEX	IYH	Mon, Sep 27, 2021	285.48	285.48	281.79	282.04
5353	AMEX	IYH	Fri, Sep 24, 2021	286.97	287.87	286.00	286.37
5352	AMEX	IYH	Thu, Sep 23, 2021	287.38	289.89	287.38	287.67
5351	AMEX	IYH	Wed, Sep 22, 2021	286.49	287.50	285.12	286.04
5350	AMEX	IYH	Tue, Sep 21, 2021	286.24	288.36	285.85	285.96
5349	AMEX	IYH	Mon, Sep 20, 2021	284.77	287.35	282.75	285.02
5348	AMEX	IYH	Fri, Sep 17, 2021	287.37	288.18	286.24	288.06
5347	AMEX	IYH	Thu, Sep 16, 2021	288.81	288.81	285.85	287.69
5346	AMEX	IYH	Wed, Sep 15, 2021	286.44	289.43	286.00	287.34
5345	AMEX	IYH	Tue, Sep 14, 2021	288.27	288.27	286.07	286.50
5344	AMEX	IYH	Mon, Sep 13, 2021	289.76	289.76	285.41	286.59
5343	AMEX	IYH	Fri, Sep 10, 2021	292.22	292.22	288.32	288.32
5342	AMEX	IYH	Thu, Sep 9, 2021	294.14	294.36	291.02	291.02
5341	AMEX	IYH	Wed, Sep 8, 2021	294.13	294.75	293.48	294.14
5340	AMEX	IYH	Tue, Sep 7, 2021	295.41	296.00	292.98	294.45
5339	AMEX	IYH	Fri, Sep 3, 2021	295.87	296.68	294.59	296.22
5338	AMEX	IYH	Thu, Sep 2, 2021	294.29	296.34	294.14	296.34
5337	AMEX	IYH	Wed, Sep 1, 2021	293.15	295.28	290.49	293.05
5336	AMEX	IYH	Tue, Aug 31, 2021	293.06	294.18	291.90	292.87
5335	AMEX	IYH	Mon, Aug 30, 2021	291.52	294.10	291.52	293.29
5334	AMEX	IYH	Fri, Aug 27, 2021	292.56	292.96	290.78	291.39
5333	AMEX	IYH	Thu, Aug 26, 2021	292.91	293.30	291.00	291.50
5332	AMEX	IYH	Wed, Aug 25, 2021	293.03	293.03	291.66	292.73
5331	AMEX	IYH	Tue, Aug 24, 2021	293.95	294.07	292.57	293.32
5330	AMEX	IYH	Mon, Aug 23, 2021	295.14	295.49	293.87	293.96
5329	AMEX	IYH	Fri, Aug 20, 2021	292.17	293.97	291.58	293.45
5328	AMEX	IYH	Thu, Aug 19, 2021	288.58	293.09	288.58	291.13
5327	AMEX	IYH	Wed, Aug 18, 2021	295.00	295.00	290.27	290.50
5326	AMEX	IYH	Tue, Aug 17, 2021	290.87	295.04	290.87	295.04
5325	AMEX	IYH	Mon, Aug 16, 2021	288.51	291.60	287.53	291.60
5324	AMEX	IYH	Fri, Aug 13, 2021	287.45	288.85	287.44	288.85
5323	AMEX	IYH	Thu, Aug 12, 2021	285.45	287.12	284.85	287.12
5322	AMEX	IYH	Wed, Aug 11, 2021	287.63	288.15	284.32	284.32
5321	AMEX	IYH	Tue, Aug 10, 2021	288.85	288.85	286.49	287.59
5320	AMEX	IYH	Mon, Aug 9, 2021	288.01	288.70	287.68	288.26
5319	AMEX	IYH	Fri, Aug 6, 2021	288.40	288.40	285.78	287.63
5318	AMEX	IYH	Thu, Aug 5, 2021	289.25	289.25	286.07	287.94
5317	AMEX	IYH	Wed, Aug 4, 2021	289.51	290.75	288.93	288.98
5316	AMEX	IYH	Tue, Aug 3, 2021	286.54	290.13	286.44	290.13
5315	AMEX	IYH	Mon, Aug 2, 2021	287.48	287.48	285.51	286.06
5314	AMEX	IYH	Fri, Jul 30, 2021	285.55	286.72	285.02	285.97
5313	AMEX	IYH	Thu, Jul 29, 2021	286.39	286.39	285.17	285.87
5312	AMEX	IYH	Wed, Jul 28, 2021	283.41	285.96	283.41	285.44
5311	AMEX	IYH	Tue, Jul 27, 2021	282.28	283.90	281.49	283.90
5310	AMEX	IYH	Mon, Jul 26, 2021	284.33	284.33	281.96	282.24
5309	AMEX	IYH	Fri, Jul 23, 2021	282.42	284.82	282.42	284.43
5308	AMEX	IYH	Thu, Jul 22, 2021	279.67	281.61	279.67	281.45
5307	AMEX	IYH	Wed, Jul 21, 2021	280.53	280.53	277.10	279.51
5306	AMEX	IYH	Tue, Jul 20, 2021	276.08	280.89	276.08	279.43
5305	AMEX	IYH	Mon, Jul 19, 2021	276.24	277.10	273.89	275.78
5304	AMEX	IYH	Fri, Jul 16, 2021	278.45	279.05	277.33	278.30
5303	AMEX	IYH	Thu, Jul 15, 2021	275.87	277.45	275.64	276.90
5302	AMEX	IYH	Wed, Jul 14, 2021	278.68	278.68	277.16	277.56
5301	AMEX	IYH	Tue, Jul 13, 2021	277.86	278.97	277.63	278.06
5300	AMEX	IYH	Mon, Jul 12, 2021	278.28	279.89	278.28	279.07
5299	AMEX	IYH	Fri, Jul 9, 2021	278.80	279.07	277.93	278.42
5298	AMEX	IYH	Thu, Jul 8, 2021	275.40	277.34	274.88	277.15
5297	AMEX	IYH	Wed, Jul 7, 2021	277.10	278.78	276.46	278.78
5296	AMEX	IYH	Tue, Jul 6, 2021	276.81	277.43	275.74	277.29
5295	AMEX	IYH	Fri, Jul 2, 2021	275.42	277.82	275.42	277.45
5294	AMEX	IYH	Thu, Jul 1, 2021	273.70	275.57	273.70	275.57
5293	AMEX	IYH	Wed, Jun 30, 2021	272.98	273.85	272.47	272.85
5292	AMEX	IYH	Tue, Jun 29, 2021	273.15	274.25	273.12	273.61
5291	AMEX	IYH	Mon, Jun 28, 2021	273.40	273.43	272.28	273.14
5290	AMEX	IYH	Fri, Jun 25, 2021	271.04	273.29	271.04	273.08
5289	AMEX	IYH	Thu, Jun 24, 2021	271.83	272.71	271.34	271.53
5288	AMEX	IYH	Wed, Jun 23, 2021	270.82	270.82	270.05	270.05
5287	AMEX	IYH	Tue, Jun 22, 2021	270.50	271.47	269.72	271.33
5286	AMEX	IYH	Mon, Jun 21, 2021	267.84	270.63	267.07	270.44
5285	AMEX	IYH	Fri, Jun 18, 2021	268.11	268.25	266.92	267.25
5284	AMEX	IYH	Thu, Jun 17, 2021	267.18	270.67	267.18	269.89
5283	AMEX	IYH	Wed, Jun 16, 2021	269.45	270.17	267.00	267.54
5282	AMEX	IYH	Tue, Jun 15, 2021	269.38	269.38	267.90	268.65
5281	AMEX	IYH	Mon, Jun 14, 2021	269.03	269.14	267.44	269.05
5280	AMEX	IYH	Fri, Jun 11, 2021	270.02	270.05	267.72	268.83
5279	AMEX	IYH	Thu, Jun 10, 2021	266.54	270.92	266.54	270.90
5278	AMEX	IYH	Wed, Jun 9, 2021	265.36	267.17	265.12	266.37
5277	AMEX	IYH	Tue, Jun 8, 2021	265.87	265.87	262.11	263.95
5276	AMEX	IYH	Mon, Jun 7, 2021	263.66	267.00	263.66	264.90
5275	AMEX	IYH	Fri, Jun 4, 2021	263.53	264.62	263.10	263.55
5274	AMEX	IYH	Thu, Jun 3, 2021	260.31	262.96	260.11	262.37
5273	AMEX	IYH	Wed, Jun 2, 2021	262.02	263.14	261.23	261.53
5272	AMEX	IYH	Tue, Jun 1, 2021	266.41	266.41	262.03	262.20
5271	AMEX	IYH	Fri, May 28, 2021	266.43	268.47	266.20	266.49
5270	AMEX	IYH	Thu, May 27, 2021	265.51	266.17	265.12	265.51
5269	AMEX	IYH	Wed, May 26, 2021	266.74	266.74	264.91	265.74
5268	AMEX	IYH	Tue, May 25, 2021	268.13	268.13	266.76	266.79
5267	AMEX	IYH	Mon, May 24, 2021	268.04	268.84	267.37	267.38
5266	AMEX	IYH	Fri, May 21, 2021	268.00	269.47	266.97	267.12
5265	AMEX	IYH	Thu, May 20, 2021	264.27	268.14	264.27	267.19
5264	AMEX	IYH	Wed, May 19, 2021	262.23	263.99	261.07	263.91
5263	AMEX	IYH	Tue, May 18, 2021	264.58	266.17	263.82	264.66
5262	AMEX	IYH	Mon, May 17, 2021	264.26	265.50	264.01	264.18
5261	AMEX	IYH	Fri, May 14, 2021	264.17	265.46	264.17	264.86
5260	AMEX	IYH	Thu, May 13, 2021	261.48	264.03	261.42	263.24
5259	AMEX	IYH	Wed, May 12, 2021	262.31	263.38	260.83	260.87
5258	AMEX	IYH	Tue, May 11, 2021	263.66	265.56	263.09	263.75
5257	AMEX	IYH	Mon, May 10, 2021	267.36	268.09	265.84	265.84
5256	AMEX	IYH	Fri, May 7, 2021	265.15	268.15	265.15	266.66
5255	AMEX	IYH	Thu, May 6, 2021	263.88	264.83	261.68	264.68
5254	AMEX	IYH	Wed, May 5, 2021	264.98	266.09	264.23	264.70
5253	AMEX	IYH	Tue, May 4, 2021	264.72	264.72	263.38	264.61
5252	AMEX	IYH	Mon, May 3, 2021	264.35	265.67	264.35	265.47
5251	AMEX	IYH	Fri, Apr 30, 2021	262.57	264.35	262.57	262.98
5250	AMEX	IYH	Thu, Apr 29, 2021	265.18	265.21	263.02	263.78
5249	AMEX	IYH	Wed, Apr 28, 2021	265.97	265.97	265.01	265.18
5248	AMEX	IYH	Tue, Apr 27, 2021	267.23	267.23	266.08	266.16
5247	AMEX	IYH	Mon, Apr 26, 2021	268.17	268.17	266.61	267.69
5246	AMEX	IYH	Fri, Apr 23, 2021	266.19	268.40	265.67	267.84
5245	AMEX	IYH	Thu, Apr 22, 2021	266.40	267.56	265.06	265.99
5244	AMEX	IYH	Wed, Apr 21, 2021	264.41	267.05	264.38	267.05
5243	AMEX	IYH	Tue, Apr 20, 2021	262.29	264.00	262.29	263.66
5242	AMEX	IYH	Mon, Apr 19, 2021	263.20	263.20	261.99	262.65
5241	AMEX	IYH	Fri, Apr 16, 2021	262.86	263.53	261.80	263.51
5240	AMEX	IYH	Thu, Apr 15, 2021	258.02	261.86	258.02	261.65
5239	AMEX	IYH	Wed, Apr 14, 2021	256.73	258.08	256.49	256.96
5238	AMEX	IYH	Tue, Apr 13, 2021	254.41	257.19	254.41	256.91
5237	AMEX	IYH	Mon, Apr 12, 2021	255.09	255.53	254.06	255.15
5236	AMEX	IYH	Fri, Apr 9, 2021	252.23	254.90	252.23	254.90
5235	AMEX	IYH	Thu, Apr 8, 2021	252.61	253.20	252.11	252.43
5234	AMEX	IYH	Wed, Apr 7, 2021	252.90	252.90	251.28	251.53
5233	AMEX	IYH	Tue, Apr 6, 2021	253.76	254.50	252.40	252.95
5232	AMEX	IYH	Mon, Apr 5, 2021	251.83	253.95	251.83	253.54
5231	AMEX	IYH	Thu, Apr 1, 2021	252.76	253.24	251.37	251.83
5230	AMEX	IYH	Wed, Mar 31, 2021	251.74	253.46	251.74	252.44
5229	AMEX	IYH	Tue, Mar 30, 2021	252.74	252.74	250.57	250.92
5228	AMEX	IYH	Mon, Mar 29, 2021	251.95	253.68	250.98	252.74
5227	AMEX	IYH	Fri, Mar 26, 2021	249.07	252.73	247.98	252.73
5226	AMEX	IYH	Thu, Mar 25, 2021	246.76	248.07	244.65	247.95
5225	AMEX	IYH	Wed, Mar 24, 2021	249.36	249.84	248.01	247.35
5224	AMEX	IYH	Tue, Mar 23, 2021	251.71	251.71	248.31	248.90
5223	AMEX	IYH	Mon, Mar 22, 2021	249.12	252.16	249.12	251.83
5222	AMEX	IYH	Fri, Mar 19, 2021	249.24	250.90	247.65	249.65
5221	AMEX	IYH	Thu, Mar 18, 2021	248.14	250.87	248.14	248.43
5220	AMEX	IYH	Wed, Mar 17, 2021	249.45	250.41	248.08	249.78
5219	AMEX	IYH	Tue, Mar 16, 2021	250.83	251.36	249.66	250.71
5218	AMEX	IYH	Mon, Mar 15, 2021	248.50	250.84	248.50	250.71
5217	AMEX	IYH	Fri, Mar 12, 2021	247.64	249.09	247.46	248.87
5216	AMEX	IYH	Thu, Mar 11, 2021	247.04	249.36	247.03	248.27
5215	AMEX	IYH	Wed, Mar 10, 2021	246.64	248.33	246.08	246.08
5214	AMEX	IYH	Tue, Mar 9, 2021	245.53	249.33	245.53	245.63
5213	AMEX	IYH	Mon, Mar 8, 2021	244.83	247.61	243.51	243.51
5212	AMEX	IYH	Fri, Mar 5, 2021	241.53	245.54	238.99	244.95
5211	AMEX	IYH	Thu, Mar 4, 2021	243.34	244.59	238.04	239.92
5210	AMEX	IYH	Wed, Mar 3, 2021	247.51	247.53	243.94	243.98
5209	AMEX	IYH	Tue, Mar 2, 2021	249.44	250.17	248.18	248.18
5208	AMEX	IYH	Mon, Mar 1, 2021	247.95	250.48	247.95	249.47
5207	AMEX	IYH	Fri, Feb 26, 2021	248.69	248.73	245.15	246.36
5206	AMEX	IYH	Thu, Feb 25, 2021	250.75	251.62	246.72	247.75
5205	AMEX	IYH	Wed, Feb 24, 2021	249.00	252.33	248.85	250.93
5204	AMEX	IYH	Tue, Feb 23, 2021	249.08	250.29	247.59	249.32
5203	AMEX	IYH	Mon, Feb 22, 2021	250.55	250.72	248.52	249.96
5202	AMEX	IYH	Fri, Feb 19, 2021	254.60	254.60	251.41	251.63
5201	AMEX	IYH	Thu, Feb 18, 2021	254.98	254.98	253.11	253.96
5200	AMEX	IYH	Wed, Feb 17, 2021	254.19	255.87	254.19	255.87
5199	AMEX	IYH	Tue, Feb 16, 2021	258.71	258.73	254.31	255.17
5198	AMEX	IYH	Fri, Feb 12, 2021	255.58	258.18	255.58	257.96
5197	AMEX	IYH	Thu, Feb 11, 2021	256.58	256.61	255.08	256.32
5196	AMEX	IYH	Wed, Feb 10, 2021	257.00	257.00	254.35	255.31
5195	AMEX	IYH	Tue, Feb 9, 2021	254.90	255.37	254.70	255.17
5194	AMEX	IYH	Mon, Feb 8, 2021	254.62	255.63	254.21	254.76
5193	AMEX	IYH	Fri, Feb 5, 2021	254.70	254.94	253.27	254.08
5192	AMEX	IYH	Thu, Feb 4, 2021	251.95	253.85	251.61	252.69
5191	AMEX	IYH	Wed, Feb 3, 2021	253.20	253.48	250.80	251.93
5190	AMEX	IYH	Tue, Feb 2, 2021	254.43	255.13	253.49	253.49
5189	AMEX	IYH	Mon, Feb 1, 2021	253.34	254.13	251.60	252.42
5188	AMEX	IYH	Fri, Jan 29, 2021	252.41	254.44	248.92	250.91
5187	AMEX	IYH	Thu, Jan 28, 2021	251.05	255.70	250.81	252.41
5186	AMEX	IYH	Wed, Jan 27, 2021	254.54	254.54	248.55	249.26
5185	AMEX	IYH	Tue, Jan 26, 2021	259.51	259.51	256.94	257.18
5184	AMEX	IYH	Mon, Jan 25, 2021	256.72	258.52	256.21	258.36
5183	AMEX	IYH	Fri, Jan 22, 2021	255.49	257.42	255.49	256.33
5182	AMEX	IYH	Thu, Jan 21, 2021	257.99	257.99	256.00	257.49
5181	AMEX	IYH	Wed, Jan 20, 2021	257.29	258.39	256.03	258.22
5180	AMEX	IYH	Tue, Jan 19, 2021	256.00	257.00	255.10	256.51
5179	AMEX	IYH	Fri, Jan 15, 2021	252.43	254.72	252.00	254.22
5178	AMEX	IYH	Thu, Jan 14, 2021	254.57	255.42	253.27	253.66
5177	AMEX	IYH	Wed, Jan 13, 2021	253.15	254.84	252.51	253.78
5176	AMEX	IYH	Tue, Jan 12, 2021	255.37	255.75	252.32	253.31
5175	AMEX	IYH	Mon, Jan 11, 2021	254.70	256.00	254.36	255.81
5174	AMEX	IYH	Fri, Jan 8, 2021	253.71	255.33	252.16	254.16
5173	AMEX	IYH	Thu, Jan 7, 2021	250.48	253.55	250.33	253.49
5172	AMEX	IYH	Wed, Jan 6, 2021	242.78	250.29	242.78	249.38
5171	AMEX	IYH	Tue, Jan 5, 2021	244.26	246.87	243.31	245.94
5170	AMEX	IYH	Mon, Jan 4, 2021	245.82	246.35	240.48	244.48
5169	AMEX	IYH	Thu, Dec 31, 2020	244.08	245.91	242.80	245.91
5168	AMEX	IYH	Wed, Dec 30, 2020	244.08	244.84	243.39	243.42
5167	AMEX	IYH	Tue, Dec 29, 2020	243.76	244.48	242.92	243.29
5166	AMEX	IYH	Mon, Dec 28, 2020	244.07	244.97	242.28	242.80
5165	AMEX	IYH	Thu, Dec 24, 2020	242.83	243.33	242.03	242.74
5164	AMEX	IYH	Wed, Dec 23, 2020	243.15	243.79	242.29	242.49
5163	AMEX	IYH	Tue, Dec 22, 2020	242.07	242.75	240.93	242.02
5162	AMEX	IYH	Mon, Dec 21, 2020	241.48	242.71	238.38	242.71
5161	AMEX	IYH	Fri, Dec 18, 2020	245.33	245.33	242.37	244.89
5160	AMEX	IYH	Thu, Dec 17, 2020	242.30	244.44	242.30	244.38
5159	AMEX	IYH	Wed, Dec 16, 2020	242.76	242.93	240.85	241.66
5158	AMEX	IYH	Tue, Dec 15, 2020	241.84	243.00	240.40	242.50
5157	AMEX	IYH	Mon, Dec 14, 2020	243.87	244.85	240.11	240.20
5156	AMEX	IYH	Fri, Dec 11, 2020	241.74	242.46	240.76	241.53
5155	AMEX	IYH	Thu, Dec 10, 2020	242.40	243.90	242.19	242.93
5154	AMEX	IYH	Wed, Dec 9, 2020	245.69	245.69	242.08	242.85
5153	AMEX	IYH	Tue, Dec 8, 2020	242.26	244.54	242.26	244.44
5152	AMEX	IYH	Mon, Dec 7, 2020	243.68	243.87	241.58	242.13
5151	AMEX	IYH	Fri, Dec 4, 2020	241.21	243.79	241.21	243.79
5150	AMEX	IYH	Thu, Dec 3, 2020	241.48	242.01	240.35	241.01
5149	AMEX	IYH	Wed, Dec 2, 2020	239.85	241.41	239.85	240.92
5148	AMEX	IYH	Tue, Dec 1, 2020	240.34	242.14	239.15	239.15
5147	AMEX	IYH	Mon, Nov 30, 2020	237.51	237.83	236.20	237.60
5146	AMEX	IYH	Fri, Nov 27, 2020	235.46	236.83	235.06	236.68
5145	AMEX	IYH	Wed, Nov 25, 2020	235.10	235.10	233.01	234.03
5144	AMEX	IYH	Tue, Nov 24, 2020	235.00	235.90	234.26	234.65
5143	AMEX	IYH	Mon, Nov 23, 2020	236.37	236.37	233.02	234.22
5142	AMEX	IYH	Fri, Nov 20, 2020	235.02	235.67	234.01	234.55
5141	AMEX	IYH	Thu, Nov 19, 2020	235.34	235.34	233.58	234.99
5140	AMEX	IYH	Wed, Nov 18, 2020	240.00	240.00	234.74	234.74
5139	AMEX	IYH	Tue, Nov 17, 2020	239.97	240.16	238.28	239.35
5138	AMEX	IYH	Mon, Nov 16, 2020	243.43	243.43	239.63	240.71
5137	AMEX	IYH	Fri, Nov 13, 2020	240.01	242.01	239.24	241.47
5136	AMEX	IYH	Thu, Nov 12, 2020	239.21	239.92	236.89	238.46
5135	AMEX	IYH	Wed, Nov 11, 2020	241.19	241.19	238.35	238.82
5134	AMEX	IYH	Tue, Nov 10, 2020	239.61	239.61	236.38	238.88
5133	AMEX	IYH	Mon, Nov 9, 2020	244.81	246.39	238.47	238.47
5132	AMEX	IYH	Fri, Nov 6, 2020	237.25	238.48	235.86	236.79
5131	AMEX	IYH	Thu, Nov 5, 2020	240.49	240.49	236.90	237.45
5130	AMEX	IYH	Wed, Nov 4, 2020	232.58	239.81	232.58	236.36
5129	AMEX	IYH	Tue, Nov 3, 2020	226.00	228.47	225.84	226.35
5128	AMEX	IYH	Mon, Nov 2, 2020	222.85	223.75	220.94	222.97
5127	AMEX	IYH	Fri, Oct 30, 2020	219.93	220.35	217.02	219.61
5126	AMEX	IYH	Thu, Oct 29, 2020	221.55	222.45	219.03	220.46
5125	AMEX	IYH	Wed, Oct 28, 2020	225.40	226.61	221.74	221.81
5124	AMEX	IYH	Tue, Oct 27, 2020	229.78	230.58	228.91	228.94
5123	AMEX	IYH	Mon, Oct 26, 2020	231.03	231.03	228.18	230.41
5122	AMEX	IYH	Fri, Oct 23, 2020	233.22	233.94	231.69	232.62
5121	AMEX	IYH	Thu, Oct 22, 2020	228.49	232.19	228.49	231.76
5120	AMEX	IYH	Wed, Oct 21, 2020	229.55	230.29	228.05	228.33
5119	AMEX	IYH	Tue, Oct 20, 2020	230.66	231.49	229.76	229.87
5118	AMEX	IYH	Mon, Oct 19, 2020	234.48	234.48	229.00	229.50
5117	AMEX	IYH	Fri, Oct 16, 2020	232.32	235.10	232.19	233.47
5116	AMEX	IYH	Thu, Oct 15, 2020	230.23	231.65	229.93	231.06
5115	AMEX	IYH	Wed, Oct 14, 2020	234.74	235.17	232.33	233.06
5114	AMEX	IYH	Tue, Oct 13, 2020	234.74	235.69	233.95	234.55
5113	AMEX	IYH	Mon, Oct 12, 2020	235.57	236.56	234.92	235.96
5112	AMEX	IYH	Fri, Oct 9, 2020	233.78	234.65	233.21	234.00
5111	AMEX	IYH	Thu, Oct 8, 2020	232.75	232.75	231.83	232.42
5110	AMEX	IYH	Wed, Oct 7, 2020	228.50	231.62	228.50	231.25
5109	AMEX	IYH	Tue, Oct 6, 2020	230.38	230.38	226.51	226.69
5108	AMEX	IYH	Mon, Oct 5, 2020	226.56	229.51	226.56	229.51
5107	AMEX	IYH	Fri, Oct 2, 2020	224.40	226.67	223.20	224.67
5106	AMEX	IYH	Thu, Oct 1, 2020	228.72	228.93	226.02	226.87
5105	AMEX	IYH	Wed, Sep 30, 2020	224.88	229.00	224.88	227.20
5104	AMEX	IYH	Tue, Sep 29, 2020	224.72	225.37	223.18	223.93
5103	AMEX	IYH	Mon, Sep 28, 2020	224.20	225.46	223.49	223.95
5102	AMEX	IYH	Fri, Sep 25, 2020	217.94	222.44	217.72	222.11
5101	AMEX	IYH	Thu, Sep 24, 2020	218.71	219.15	216.85	217.89
5100	AMEX	IYH	Wed, Sep 23, 2020	222.57	222.76	219.20	219.43
5099	AMEX	IYH	Tue, Sep 22, 2020	222.98	222.98	220.65	221.76
5098	AMEX	IYH	Mon, Sep 21, 2020	223.80	223.80	219.94	222.72
5097	AMEX	IYH	Fri, Sep 18, 2020	227.72	228.22	225.09	227.23
5096	AMEX	IYH	Thu, Sep 17, 2020	225.78	227.71	225.30	227.35
5095	AMEX	IYH	Wed, Sep 16, 2020	229.38	229.84	227.78	227.78
5094	AMEX	IYH	Tue, Sep 15, 2020	229.09	229.82	227.76	228.12
5093	AMEX	IYH	Mon, Sep 14, 2020	226.17	228.85	226.17	227.58
5092	AMEX	IYH	Fri, Sep 11, 2020	223.85	224.60	222.00	223.73
5091	AMEX	IYH	Thu, Sep 10, 2020	226.85	226.93	222.68	222.92
5090	AMEX	IYH	Wed, Sep 9, 2020	224.26	228.02	224.26	226.21
5089	AMEX	IYH	Tue, Sep 8, 2020	225.23	225.23	221.89	222.39
5088	AMEX	IYH	Fri, Sep 4, 2020	229.03	229.03	223.28	226.19
5087	AMEX	IYH	Thu, Sep 3, 2020	234.88	234.88	226.19	227.64
5086	AMEX	IYH	Wed, Sep 2, 2020	230.22	234.95	229.42	234.25
5085	AMEX	IYH	Tue, Sep 1, 2020	231.57	232.11	228.73	229.85
5084	AMEX	IYH	Mon, Aug 31, 2020	230.93	232.86	230.57	232.23
5083	AMEX	IYH	Fri, Aug 28, 2020	231.47	231.47	229.62	231.28
5082	AMEX	IYH	Thu, Aug 27, 2020	229.30	231.87	228.44	230.96
5081	AMEX	IYH	Wed, Aug 26, 2020	229.31	229.31	226.88	229.17
5080	AMEX	IYH	Tue, Aug 25, 2020	228.39	229.38	228.39	229.30
5079	AMEX	IYH	Mon, Aug 24, 2020	230.08	230.08	226.58	227.46
5078	AMEX	IYH	Fri, Aug 21, 2020	228.62	229.12	227.39	228.76
5077	AMEX	IYH	Thu, Aug 20, 2020	228.22	229.10	228.22	228.87
5076	AMEX	IYH	Wed, Aug 19, 2020	230.64	230.89	229.11	229.45
5075	AMEX	IYH	Tue, Aug 18, 2020	231.32	231.32	229.36	230.64
5074	AMEX	IYH	Mon, Aug 17, 2020	229.77	231.58	229.77	230.84
5073	AMEX	IYH	Fri, Aug 14, 2020	229.61	230.07	228.47	229.32
5072	AMEX	IYH	Thu, Aug 13, 2020	229.05	229.90	228.36	229.66
5071	AMEX	IYH	Wed, Aug 12, 2020	227.84	230.59	227.84	230.12
5070	AMEX	IYH	Tue, Aug 11, 2020	229.26	229.26	226.05	226.35
5069	AMEX	IYH	Mon, Aug 10, 2020	229.22	229.22	227.45	228.03
5068	AMEX	IYH	Fri, Aug 7, 2020	228.52	229.20	227.44	228.88
5067	AMEX	IYH	Thu, Aug 6, 2020	229.53	229.78	226.80	228.24
5066	AMEX	IYH	Wed, Aug 5, 2020	230.00	230.00	228.97	229.50
5065	AMEX	IYH	Tue, Aug 4, 2020	229.30	229.42	227.05	228.58
5064	AMEX	IYH	Mon, Aug 3, 2020	228.58	230.13	228.29	229.59
5063	AMEX	IYH	Fri, Jul 31, 2020	228.37	228.37	224.41	227.14
5062	AMEX	IYH	Thu, Jul 30, 2020	227.91	228.95	226.16	228.68
5061	AMEX	IYH	Wed, Jul 29, 2020	228.14	230.58	228.14	229.87
5060	AMEX	IYH	Tue, Jul 28, 2020	227.98	228.95	227.28	227.65
5059	AMEX	IYH	Mon, Jul 27, 2020	226.59	228.32	225.84	228.13
5058	AMEX	IYH	Fri, Jul 24, 2020	228.30	228.30	224.77	226.35
5057	AMEX	IYH	Thu, Jul 23, 2020	231.20	231.72	228.37	229.00
5056	AMEX	IYH	Wed, Jul 22, 2020	229.07	230.46	228.08	230.14
5055	AMEX	IYH	Tue, Jul 21, 2020	229.36	229.67	227.94	228.36
5054	AMEX	IYH	Mon, Jul 20, 2020	229.34	229.93	228.11	228.57
5053	AMEX	IYH	Fri, Jul 17, 2020	226.53	229.32	226.19	228.86
5052	AMEX	IYH	Thu, Jul 16, 2020	225.45	225.45	223.89	225.29
5051	AMEX	IYH	Wed, Jul 15, 2020	224.85	226.29	224.21	225.79
5050	AMEX	IYH	Tue, Jul 14, 2020	218.10	222.83	217.36	222.46
5049	AMEX	IYH	Mon, Jul 13, 2020	219.11	222.74	217.87	218.26
5048	AMEX	IYH	Fri, Jul 10, 2020	218.26	218.26	216.33	217.63
5047	AMEX	IYH	Thu, Jul 9, 2020	219.70	220.00	215.60	218.21
5046	AMEX	IYH	Wed, Jul 8, 2020	220.49	220.75	218.17	219.70
5045	AMEX	IYH	Tue, Jul 7, 2020	219.80	221.93	219.19	219.49
5044	AMEX	IYH	Mon, Jul 6, 2020	221.15	222.32	220.23	220.90
5043	AMEX	IYH	Thu, Jul 2, 2020	219.27	220.04	218.39	218.87
5042	AMEX	IYH	Wed, Jul 1, 2020	216.09	218.10	215.24	217.29
5041	AMEX	IYH	Tue, Jun 30, 2020	211.73	216.49	211.51	215.64
5040	AMEX	IYH	Mon, Jun 29, 2020	211.25	212.13	209.94	211.64
5039	AMEX	IYH	Fri, Jun 26, 2020	212.87	212.87	209.22	210.42
5038	AMEX	IYH	Thu, Jun 25, 2020	210.92	213.13	208.96	212.96
5037	AMEX	IYH	Wed, Jun 24, 2020	215.12	215.18	209.25	210.58
5036	AMEX	IYH	Tue, Jun 23, 2020	217.00	217.99	216.13	216.34
5035	AMEX	IYH	Mon, Jun 22, 2020	215.23	215.65	213.13	215.50
5034	AMEX	IYH	Fri, Jun 19, 2020	216.55	216.86	213.91	215.78
5033	AMEX	IYH	Thu, Jun 18, 2020	213.27	214.07	212.48	213.78
5032	AMEX	IYH	Wed, Jun 17, 2020	215.54	215.77	213.71	214.27
5031	AMEX	IYH	Tue, Jun 16, 2020	214.23	215.63	211.03	214.51
5030	AMEX	IYH	Mon, Jun 15, 2020	205.64	210.51	204.20	209.59
5029	AMEX	IYH	Fri, Jun 12, 2020	212.17	213.02	205.77	208.62
5028	AMEX	IYH	Thu, Jun 11, 2020	216.91	216.91	207.50	207.63
5027	AMEX	IYH	Wed, Jun 10, 2020	221.21	221.23	219.29	219.85
5026	AMEX	IYH	Tue, Jun 9, 2020	221.98	223.00	220.00	220.21
5025	AMEX	IYH	Mon, Jun 8, 2020	220.05	222.47	220.05	222.47
5024	AMEX	IYH	Fri, Jun 5, 2020	218.79	222.27	217.78	220.94
5023	AMEX	IYH	Thu, Jun 4, 2020	218.42	219.61	216.30	217.57
5022	AMEX	IYH	Wed, Jun 3, 2020	220.79	220.79	218.84	219.61
5021	AMEX	IYH	Tue, Jun 2, 2020	218.77	220.06	217.59	220.06
5020	AMEX	IYH	Mon, Jun 1, 2020	219.49	219.71	217.47	219.01
5019	AMEX	IYH	Fri, May 29, 2020	218.45	221.24	216.06	220.53
5018	AMEX	IYH	Thu, May 28, 2020	217.36	220.47	217.36	218.48
5017	AMEX	IYH	Wed, May 27, 2020	214.01	215.47	210.21	215.45
5016	AMEX	IYH	Tue, May 26, 2020	218.17	218.17	213.35	213.78
5015	AMEX	IYH	Fri, May 22, 2020	213.72	214.43	212.77	214.10
5014	AMEX	IYH	Thu, May 21, 2020	214.88	214.88	212.62	213.59
5013	AMEX	IYH	Wed, May 20, 2020	217.00	217.29	214.93	215.35
5012	AMEX	IYH	Tue, May 19, 2020	217.42	217.85	214.86	214.86
5011	AMEX	IYH	Mon, May 18, 2020	220.00	220.68	217.50	217.94
5010	AMEX	IYH	Fri, May 15, 2020	212.19	215.65	212.19	215.38
5009	AMEX	IYH	Thu, May 14, 2020	209.49	213.69	209.34	213.69
5008	AMEX	IYH	Wed, May 13, 2020	214.08	214.96	209.84	211.25
5007	AMEX	IYH	Tue, May 12, 2020	218.45	218.89	213.83	213.92
5006	AMEX	IYH	Mon, May 11, 2020	212.01	217.56	212.01	217.13
5005	AMEX	IYH	Fri, May 8, 2020	214.51	214.51	212.51	213.01
5004	AMEX	IYH	Thu, May 7, 2020	214.15	214.15	211.64	212.09
5003	AMEX	IYH	Wed, May 6, 2020	214.66	214.66	211.70	211.70
5002	AMEX	IYH	Tue, May 5, 2020	210.55	214.93	210.55	213.28
5001	AMEX	IYH	Mon, May 4, 2020	207.78	209.11	206.59	208.69
5000	AMEX	IYH	Fri, May 1, 2020	210.18	210.18	206.73	208.22
4999	AMEX	IYH	Thu, Apr 30, 2020	212.42	213.98	211.57	212.08
4998	AMEX	IYH	Wed, Apr 29, 2020	214.73	215.01	212.48	213.39
4997	AMEX	IYH	Tue, Apr 28, 2020	217.78	217.78	211.75	211.85
4996	AMEX	IYH	Mon, Apr 27, 2020	215.73	217.45	214.96	216.66
4995	AMEX	IYH	Fri, Apr 24, 2020	212.41	214.07	210.78	213.30
4994	AMEX	IYH	Thu, Apr 23, 2020	211.17	213.68	210.44	210.48
4993	AMEX	IYH	Wed, Apr 22, 2020	209.82	210.31	208.04	209.16
4992	AMEX	IYH	Tue, Apr 21, 2020	209.97	210.01	205.90	206.13
4991	AMEX	IYH	Mon, Apr 20, 2020	212.72	215.54	211.97	212.76
4990	AMEX	IYH	Fri, Apr 17, 2020	215.14	215.14	210.98	214.18
4989	AMEX	IYH	Thu, Apr 16, 2020	206.58	209.83	205.75	209.58
4988	AMEX	IYH	Wed, Apr 15, 2020	203.41	205.94	201.92	205.09
4987	AMEX	IYH	Tue, Apr 14, 2020	203.20	206.37	202.45	206.03
4986	AMEX	IYH	Mon, Apr 13, 2020	200.70	200.70	196.54	198.94
4985	AMEX	IYH	Thu, Apr 9, 2020	201.31	201.84	199.13	200.72
4984	AMEX	IYH	Wed, Apr 8, 2020	193.36	200.30	188.33	199.92
4983	AMEX	IYH	Tue, Apr 7, 2020	198.29	198.29	191.52	191.52
4982	AMEX	IYH	Mon, Apr 6, 2020	189.97	194.45	188.97	193.16
4981	AMEX	IYH	Fri, Apr 3, 2020	184.91	186.00	181.73	183.51
4980	AMEX	IYH	Thu, Apr 2, 2020	179.36	185.89	178.13	185.41
4979	AMEX	IYH	Wed, Apr 1, 2020	181.18	182.86	178.88	180.66
4978	AMEX	IYH	Tue, Mar 31, 2020	188.50	189.45	186.01	187.80
4977	AMEX	IYH	Mon, Mar 30, 2020	182.77	188.68	182.44	188.37
4976	AMEX	IYH	Fri, Mar 27, 2020	179.58	184.66	178.86	180.00
4975	AMEX	IYH	Thu, Mar 26, 2020	174.63	185.05	174.63	184.74
4974	AMEX	IYH	Wed, Mar 25, 2020	169.21	177.96	168.01	172.94
4973	AMEX	IYH	Tue, Mar 24, 2020	167.04	171.22	164.32	170.06
4972	AMEX	IYH	Mon, Mar 23, 2020	165.37	165.37	156.17	158.63
4971	AMEX	IYH	Fri, Mar 20, 2020	174.28	176.49	165.98	166.50
4970	AMEX	IYH	Thu, Mar 19, 2020	174.46	176.88	171.46	172.98
4969	AMEX	IYH	Wed, Mar 18, 2020	172.15	178.49	167.49	174.91
4968	AMEX	IYH	Tue, Mar 17, 2020	175.14	183.09	172.84	181.20
4967	AMEX	IYH	Mon, Mar 16, 2020	172.68	182.68	168.71	172.50
4966	AMEX	IYH	Fri, Mar 13, 2020	186.85	191.37	177.15	191.37
4965	AMEX	IYH	Thu, Mar 12, 2020	180.78	188.95	175.49	178.83
4964	AMEX	IYH	Wed, Mar 11, 2020	196.55	197.66	190.84	192.92
4963	AMEX	IYH	Tue, Mar 10, 2020	200.00	201.63	192.34	201.31
4962	AMEX	IYH	Mon, Mar 9, 2020	192.61	199.10	186.01	194.53
4961	AMEX	IYH	Fri, Mar 6, 2020	201.03	206.28	200.65	205.55
4960	AMEX	IYH	Thu, Mar 5, 2020	208.00	210.20	205.08	207.00
4959	AMEX	IYH	Wed, Mar 4, 2020	207.21	212.11	206.11	212.10
4958	AMEX	IYH	Tue, Mar 3, 2020	206.31	209.12	198.19	200.36
4957	AMEX	IYH	Mon, Mar 2, 2020	197.50	205.71	195.99	205.66
4956	AMEX	IYH	Fri, Feb 28, 2020	193.31	196.72	191.49	196.52
4955	AMEX	IYH	Thu, Feb 27, 2020	203.19	206.25	198.67	198.67
4954	AMEX	IYH	Wed, Feb 26, 2020	206.91	209.71	205.52	205.59
4953	AMEX	IYH	Tue, Feb 25, 2020	213.38	213.38	205.57	206.17
4952	AMEX	IYH	Mon, Feb 24, 2020	214.27	215.06	211.70	212.54
4951	AMEX	IYH	Fri, Feb 21, 2020	218.84	219.68	218.43	219.48
4950	AMEX	IYH	Thu, Feb 20, 2020	220.50	220.55	217.54	219.64
4949	AMEX	IYH	Wed, Feb 19, 2020	220.68	221.36	220.60	221.16
4948	AMEX	IYH	Tue, Feb 18, 2020	220.37	220.66	219.22	220.10
4947	AMEX	IYH	Fri, Feb 14, 2020	220.89	220.89	219.58	220.73
4946	AMEX	IYH	Thu, Feb 13, 2020	220.30	221.00	219.60	220.28
4945	AMEX	IYH	Wed, Feb 12, 2020	221.44	221.76	220.21	221.04
4944	AMEX	IYH	Tue, Feb 11, 2020	219.79	220.73	219.71	220.57
4943	AMEX	IYH	Mon, Feb 10, 2020	217.30	219.20	217.00	219.20
4942	AMEX	IYH	Fri, Feb 7, 2020	219.50	219.50	217.83	217.83
4941	AMEX	IYH	Thu, Feb 6, 2020	220.62	220.62	218.93	219.73
4940	AMEX	IYH	Wed, Feb 5, 2020	216.71	220.39	216.71	219.66
4939	AMEX	IYH	Tue, Feb 4, 2020	214.56	216.46	214.56	215.70
4938	AMEX	IYH	Mon, Feb 3, 2020	211.42	213.25	211.42	211.86
4937	AMEX	IYH	Fri, Jan 31, 2020	213.74	213.74	209.38	210.10
4936	AMEX	IYH	Thu, Jan 30, 2020	214.42	214.42	212.58	214.26
4935	AMEX	IYH	Wed, Jan 29, 2020	216.71	217.22	215.69	215.70
4934	AMEX	IYH	Tue, Jan 28, 2020	215.49	216.93	215.18	216.16
4933	AMEX	IYH	Mon, Jan 27, 2020	214.03	215.88	213.29	214.98
4932	AMEX	IYH	Fri, Jan 24, 2020	220.82	220.82	216.28	216.63
4931	AMEX	IYH	Thu, Jan 23, 2020	221.14	221.14	219.49	220.43
4930	AMEX	IYH	Wed, Jan 22, 2020	221.74	222.26	221.39	221.56
4929	AMEX	IYH	Tue, Jan 21, 2020	220.46	221.73	220.35	221.24
4928	AMEX	IYH	Fri, Jan 17, 2020	221.35	221.55	220.94	221.26
4927	AMEX	IYH	Thu, Jan 16, 2020	221.09	221.28	220.13	221.23
4926	AMEX	IYH	Wed, Jan 15, 2020	218.45	220.53	218.45	220.01
4925	AMEX	IYH	Tue, Jan 14, 2020	216.57	218.38	216.03	218.16
4924	AMEX	IYH	Mon, Jan 13, 2020	218.00	218.00	216.15	216.87
4923	AMEX	IYH	Fri, Jan 10, 2020	218.07	218.87	217.63	217.80
4922	AMEX	IYH	Thu, Jan 9, 2020	217.64	218.24	217.14	217.63
4921	AMEX	IYH	Wed, Jan 8, 2020	215.27	217.59	215.27	216.59
4920	AMEX	IYH	Tue, Jan 7, 2020	215.23	215.63	214.14	215.17
4919	AMEX	IYH	Mon, Jan 6, 2020	213.33	215.78	213.33	215.78
4918	AMEX	IYH	Fri, Jan 3, 2020	213.55	215.39	212.88	214.23
4917	AMEX	IYH	Thu, Jan 2, 2020	216.30	216.30	214.57	216.15
4916	AMEX	IYH	Tue, Dec 31, 2019	214.61	215.73	214.21	215.72
4915	AMEX	IYH	Mon, Dec 30, 2019	216.22	216.66	214.94	215.08
4914	AMEX	IYH	Fri, Dec 27, 2019	217.10	217.10	216.23	216.34
4913	AMEX	IYH	Thu, Dec 26, 2019	216.92	216.93	215.98	216.44
4912	AMEX	IYH	Tue, Dec 24, 2019	216.98	216.98	216.45	216.86
4911	AMEX	IYH	Mon, Dec 23, 2019	216.47	217.16	216.04	217.02
4910	AMEX	IYH	Fri, Dec 20, 2019	215.34	216.50	215.34	216.09
4909	AMEX	IYH	Thu, Dec 19, 2019	214.04	214.71	213.98	214.64
4908	AMEX	IYH	Wed, Dec 18, 2019	213.99	214.07	213.26	213.58
4907	AMEX	IYH	Tue, Dec 17, 2019	214.14	214.14	213.11	213.41
4906	AMEX	IYH	Mon, Dec 16, 2019	212.50	214.39	212.50	213.52
4905	AMEX	IYH	Fri, Dec 13, 2019	212.07	213.11	211.15	211.15
4904	AMEX	IYH	Thu, Dec 12, 2019	210.01	212.70	210.01	211.76
4903	AMEX	IYH	Wed, Dec 11, 2019	209.98	210.49	209.73	210.01
4902	AMEX	IYH	Tue, Dec 10, 2019	209.43	210.16	209.43	209.82
4901	AMEX	IYH	Mon, Dec 9, 2019	211.06	211.21	209.62	210.13
4900	AMEX	IYH	Fri, Dec 6, 2019	210.60	211.91	210.60	211.22
4899	AMEX	IYH	Thu, Dec 5, 2019	210.23	210.23	208.58	209.90
4898	AMEX	IYH	Wed, Dec 4, 2019	208.82	210.35	208.82	210.04
4897	AMEX	IYH	Tue, Dec 3, 2019	207.00	208.29	206.77	208.12
4896	AMEX	IYH	Mon, Dec 2, 2019	209.63	210.21	207.80	208.62
4895	AMEX	IYH	Fri, Nov 29, 2019	209.99	210.20	209.21	209.47
4894	AMEX	IYH	Wed, Nov 27, 2019	209.46	210.57	209.37	210.38
4893	AMEX	IYH	Tue, Nov 26, 2019	209.31	209.49	208.62	209.15
4892	AMEX	IYH	Mon, Nov 25, 2019	207.16	209.41	207.16	209.41
4891	AMEX	IYH	Fri, Nov 22, 2019	206.14	206.86	205.73	206.65
4890	AMEX	IYH	Thu, Nov 21, 2019	205.71	205.97	204.25	205.92
4889	AMEX	IYH	Wed, Nov 20, 2019	205.02	206.01	204.14	205.45
4888	AMEX	IYH	Tue, Nov 19, 2019	204.79	205.80	204.55	205.59
4887	AMEX	IYH	Mon, Nov 18, 2019	204.48	205.14	203.82	203.97
4886	AMEX	IYH	Fri, Nov 15, 2019	201.07	204.73	201.07	204.62
4885	AMEX	IYH	Thu, Nov 14, 2019	200.24	200.33	199.28	200.33
4884	AMEX	IYH	Wed, Nov 13, 2019	199.47	200.84	199.47	200.37
4883	AMEX	IYH	Tue, Nov 12, 2019	199.12	200.82	199.12	200.11
4882	AMEX	IYH	Mon, Nov 11, 2019	199.07	199.26	198.46	199.08
4881	AMEX	IYH	Fri, Nov 8, 2019	198.05	199.86	198.05	199.86
4880	AMEX	IYH	Thu, Nov 7, 2019	198.31	198.65	197.56	197.99
4879	AMEX	IYH	Wed, Nov 6, 2019	197.20	197.86	196.80	197.46
4878	AMEX	IYH	Tue, Nov 5, 2019	198.70	198.70	196.56	196.68
4877	AMEX	IYH	Mon, Nov 4, 2019	199.70	199.88	198.28	198.44
4876	AMEX	IYH	Fri, Nov 1, 2019	199.18	200.37	198.89	198.98
4875	AMEX	IYH	Thu, Oct 31, 2019	198.34	198.34	197.29	198.30
4874	AMEX	IYH	Wed, Oct 30, 2019	197.84	198.67	197.13	198.57
4873	AMEX	IYH	Tue, Oct 29, 2019	195.55	197.90	195.55	197.57
4872	AMEX	IYH	Mon, Oct 28, 2019	193.44	195.43	193.44	195.12
4871	AMEX	IYH	Fri, Oct 25, 2019	192.04	193.50	191.94	193.00
4870	AMEX	IYH	Thu, Oct 24, 2019	194.03	194.03	192.06	192.56
4869	AMEX	IYH	Wed, Oct 23, 2019	192.73	194.20	192.73	193.72
4868	AMEX	IYH	Tue, Oct 22, 2019	193.67	194.77	192.52	192.57
4867	AMEX	IYH	Mon, Oct 21, 2019	192.97	193.05	192.06	192.39
4866	AMEX	IYH	Fri, Oct 18, 2019	192.36	192.84	191.39	192.43
4865	AMEX	IYH	Thu, Oct 17, 2019	192.25	193.53	192.25	193.05
4864	AMEX	IYH	Wed, Oct 16, 2019	191.60	192.58	191.45	191.69
4863	AMEX	IYH	Tue, Oct 15, 2019	190.22	192.42	190.22	191.77
4862	AMEX	IYH	Mon, Oct 14, 2019	188.27	189.32	188.27	188.58
4861	AMEX	IYH	Fri, Oct 11, 2019	188.89	190.68	188.51	188.51
4860	AMEX	IYH	Thu, Oct 10, 2019	185.39	187.59	185.21	186.93
4859	AMEX	IYH	Wed, Oct 9, 2019	185.96	186.61	185.40	186.01
4858	AMEX	IYH	Tue, Oct 8, 2019	186.88	186.88	184.76	184.76
4857	AMEX	IYH	Mon, Oct 7, 2019	188.52	189.66	188.17	188.32
4856	AMEX	IYH	Fri, Oct 4, 2019	186.64	189.14	186.64	189.01
4855	AMEX	IYH	Thu, Oct 3, 2019	184.04	186.17	182.81	186.12
4854	AMEX	IYH	Wed, Oct 2, 2019	186.40	186.40	183.63	184.36
4853	AMEX	IYH	Tue, Oct 1, 2019	189.48	189.65	186.68	187.03
4852	AMEX	IYH	Mon, Sep 30, 2019	187.78	190.09	187.78	189.05
4851	AMEX	IYH	Fri, Sep 27, 2019	188.93	189.16	186.81	187.35
4850	AMEX	IYH	Thu, Sep 26, 2019	190.20	190.20	187.35	188.31
4849	AMEX	IYH	Wed, Sep 25, 2019	190.45	190.63	189.60	189.77
4848	AMEX	IYH	Tue, Sep 24, 2019	193.25	193.27	190.05	190.70
4847	AMEX	IYH	Mon, Sep 23, 2019	193.65	193.93	193.26	192.54
4846	AMEX	IYH	Fri, Sep 20, 2019	193.90	195.16	193.90	194.47
4845	AMEX	IYH	Thu, Sep 19, 2019	192.56	194.05	192.56	193.38
4844	AMEX	IYH	Wed, Sep 18, 2019	192.50	192.64	191.22	192.55
4843	AMEX	IYH	Tue, Sep 17, 2019	192.00	192.92	192.00	192.54
4842	AMEX	IYH	Mon, Sep 16, 2019	191.46	192.43	191.46	192.22
4841	AMEX	IYH	Fri, Sep 13, 2019	192.96	193.98	192.19	192.57
4840	AMEX	IYH	Thu, Sep 12, 2019	193.43	194.05	192.60	192.60
4839	AMEX	IYH	Wed, Sep 11, 2019	190.83	192.78	190.65	192.78
4838	AMEX	IYH	Tue, Sep 10, 2019	188.71	190.76	187.15	190.76
4837	AMEX	IYH	Mon, Sep 9, 2019	192.13	192.13	189.44	190.08
4836	AMEX	IYH	Fri, Sep 6, 2019	191.78	192.52	191.69	191.92
4835	AMEX	IYH	Thu, Sep 5, 2019	191.25	191.89	190.35	191.43
4834	AMEX	IYH	Wed, Sep 4, 2019	190.68	190.68	188.89	189.65
4833	AMEX	IYH	Tue, Sep 3, 2019	189.81	190.65	188.97	189.72
4832	AMEX	IYH	Fri, Aug 30, 2019	191.37	191.37	190.13	190.75
4831	AMEX	IYH	Thu, Aug 29, 2019	190.52	191.06	189.69	190.64
4830	AMEX	IYH	Wed, Aug 28, 2019	187.05	189.63	187.05	189.19
4829	AMEX	IYH	Tue, Aug 27, 2019	190.04	190.75	187.95	187.95
4828	AMEX	IYH	Mon, Aug 26, 2019	188.74	189.10	187.99	189.08
4827	AMEX	IYH	Fri, Aug 23, 2019	191.09	191.85	186.35	187.31
4826	AMEX	IYH	Thu, Aug 22, 2019	192.78	192.78	190.87	191.62
4825	AMEX	IYH	Wed, Aug 21, 2019	192.35	193.00	192.16	192.54
4824	AMEX	IYH	Tue, Aug 20, 2019	193.02	193.02	191.09	191.26
4823	AMEX	IYH	Mon, Aug 19, 2019	192.38	193.35	192.31	192.89
4822	AMEX	IYH	Fri, Aug 16, 2019	189.76	191.44	189.76	191.05
4821	AMEX	IYH	Thu, Aug 15, 2019	188.78	189.26	187.79	188.65
4820	AMEX	IYH	Wed, Aug 14, 2019	191.31	191.60	188.06	188.09
4819	AMEX	IYH	Tue, Aug 13, 2019	190.71	194.41	190.71	193.38
4818	AMEX	IYH	Mon, Aug 12, 2019	192.32	192.55	190.32	191.06
4817	AMEX	IYH	Fri, Aug 9, 2019	192.51	194.25	191.74	193.20
4816	AMEX	IYH	Thu, Aug 8, 2019	191.03	193.14	190.54	193.04
4815	AMEX	IYH	Wed, Aug 7, 2019	188.80	190.87	186.92	190.43
4814	AMEX	IYH	Tue, Aug 6, 2019	188.38	190.24	187.85	190.24
4813	AMEX	IYH	Mon, Aug 5, 2019	190.00	190.37	186.14	187.59
4812	AMEX	IYH	Fri, Aug 2, 2019	192.31	192.79	190.90	192.18
4811	AMEX	IYH	Thu, Aug 1, 2019	192.63	194.75	191.88	192.85
4810	AMEX	IYH	Wed, Jul 31, 2019	194.34	195.06	192.07	192.63
4809	AMEX	IYH	Tue, Jul 30, 2019	193.68	194.50	192.98	194.50
4808	AMEX	IYH	Mon, Jul 29, 2019	194.26	195.18	194.25	195.03
4807	AMEX	IYH	Fri, Jul 26, 2019	194.02	194.39	193.59	194.36
4806	AMEX	IYH	Thu, Jul 25, 2019	194.32	194.70	193.17	193.40
4805	AMEX	IYH	Wed, Jul 24, 2019	193.98	194.54	192.84	194.51
4804	AMEX	IYH	Tue, Jul 23, 2019	193.47	194.54	192.61	194.34
4803	AMEX	IYH	Mon, Jul 22, 2019	193.88	193.93	193.11	193.20
4802	AMEX	IYH	Fri, Jul 19, 2019	195.90	195.90	193.40	193.57
4801	AMEX	IYH	Thu, Jul 18, 2019	194.24	195.83	193.83	195.59
4800	AMEX	IYH	Wed, Jul 17, 2019	194.53	195.21	194.37	194.40
4799	AMEX	IYH	Tue, Jul 16, 2019	195.14	195.14	194.12	194.17
4798	AMEX	IYH	Mon, Jul 15, 2019	194.68	195.47	194.55	195.24
4797	AMEX	IYH	Fri, Jul 12, 2019	196.10	196.10	193.45	194.63
4796	AMEX	IYH	Thu, Jul 11, 2019	198.06	198.06	195.62	196.80
4795	AMEX	IYH	Wed, Jul 10, 2019	196.51	197.24	195.98	196.85
4794	AMEX	IYH	Tue, Jul 9, 2019	194.98	196.30	194.98	196.20
4793	AMEX	IYH	Mon, Jul 8, 2019	196.63	196.63	194.91	195.81
4792	AMEX	IYH	Fri, Jul 5, 2019	197.81	198.36	197.04	197.35
4791	AMEX	IYH	Wed, Jul 3, 2019	197.38	198.80	197.38	198.79
4790	AMEX	IYH	Tue, Jul 2, 2019	196.19	196.85	195.63	196.85
4789	AMEX	IYH	Mon, Jul 1, 2019	196.88	196.88	195.49	196.41
4788	AMEX	IYH	Fri, Jun 28, 2019	194.44	195.47	193.61	195.27
4787	AMEX	IYH	Thu, Jun 27, 2019	193.47	194.69	193.47	194.27
4786	AMEX	IYH	Wed, Jun 26, 2019	195.35	195.35	192.58	192.94
4785	AMEX	IYH	Tue, Jun 25, 2019	196.55	197.03	195.12	195.28
4784	AMEX	IYH	Mon, Jun 24, 2019	196.98	196.98	195.83	196.35
4783	AMEX	IYH	Fri, Jun 21, 2019	196.47	197.61	195.10	197.36
4782	AMEX	IYH	Thu, Jun 20, 2019	197.38	197.93	195.40	196.47
4781	AMEX	IYH	Wed, Jun 19, 2019	193.96	196.08	193.87	195.74
4780	AMEX	IYH	Tue, Jun 18, 2019	193.00	194.60	192.78	193.97
4779	AMEX	IYH	Mon, Jun 17, 2019	191.13	192.28	191.09	192.26
4778	AMEX	IYH	Fri, Jun 14, 2019	192.30	192.66	191.52	191.14
4777	AMEX	IYH	Thu, Jun 13, 2019	192.69	192.69	191.45	192.29
4776	AMEX	IYH	Wed, Jun 12, 2019	191.18	192.32	191.18	192.29
4775	AMEX	IYH	Tue, Jun 11, 2019	192.57	192.96	190.98	191.21
4774	AMEX	IYH	Mon, Jun 10, 2019	191.48	192.38	191.17	191.77
4773	AMEX	IYH	Fri, Jun 7, 2019	189.60	191.47	189.60	191.03
4772	AMEX	IYH	Thu, Jun 6, 2019	188.65	189.81	188.26	188.72
4771	AMEX	IYH	Wed, Jun 5, 2019	188.17	188.72	187.50	188.38
4770	AMEX	IYH	Tue, Jun 4, 2019	185.50	187.25	185.08	187.11
4769	AMEX	IYH	Mon, Jun 3, 2019	183.69	185.27	183.43	183.78
4768	AMEX	IYH	Fri, May 31, 2019	183.35	184.11	182.29	183.28
4767	AMEX	IYH	Thu, May 30, 2019	184.17	184.96	183.84	184.76
4766	AMEX	IYH	Wed, May 29, 2019	184.44	184.52	182.47	183.81
4765	AMEX	IYH	Tue, May 28, 2019	188.35	189.37	185.42	185.46
4764	AMEX	IYH	Fri, May 24, 2019	188.44	189.05	187.68	188.20
4763	AMEX	IYH	Thu, May 23, 2019	187.50	187.71	186.40	187.67
4762	AMEX	IYH	Wed, May 22, 2019	187.00	188.85	187.00	188.52
4761	AMEX	IYH	Tue, May 21, 2019	186.73	188.32	186.73	187.43
4760	AMEX	IYH	Mon, May 20, 2019	185.22	186.33	184.69	185.88
4759	AMEX	IYH	Fri, May 17, 2019	185.05	187.42	185.05	186.20
4758	AMEX	IYH	Thu, May 16, 2019	185.43	188.06	185.43	186.52
4757	AMEX	IYH	Wed, May 15, 2019	183.40	185.46	182.64	184.94
4756	AMEX	IYH	Tue, May 14, 2019	184.38	185.63	184.20	184.48
4755	AMEX	IYH	Mon, May 13, 2019	183.79	184.57	182.66	183.56
4754	AMEX	IYH	Fri, May 10, 2019	186.59	187.48	183.26	187.03
4753	AMEX	IYH	Thu, May 9, 2019	185.96	187.64	185.08	187.21
4752	AMEX	IYH	Wed, May 8, 2019	187.01	188.22	186.12	187.33
4751	AMEX	IYH	Tue, May 7, 2019	189.45	190.27	186.07	187.22
4750	AMEX	IYH	Mon, May 6, 2019	186.83	191.32	186.61	191.07
4749	AMEX	IYH	Fri, May 3, 2019	188.81	189.96	188.64	189.87
4748	AMEX	IYH	Thu, May 2, 2019	187.33	188.41	186.21	188.41
4747	AMEX	IYH	Wed, May 1, 2019	188.34	188.84	186.68	187.48
4746	AMEX	IYH	Tue, Apr 30, 2019	188.00	188.34	186.47	188.22
4745	AMEX	IYH	Mon, Apr 29, 2019	187.71	188.07	186.70	187.46
4744	AMEX	IYH	Fri, Apr 26, 2019	186.05	187.86	186.05	187.86
4743	AMEX	IYH	Thu, Apr 25, 2019	183.76	186.28	183.28	185.99
4742	AMEX	IYH	Wed, Apr 24, 2019	184.30	184.67	183.09	183.98
4741	AMEX	IYH	Tue, Apr 23, 2019	181.23	185.11	181.16	184.29
4740	AMEX	IYH	Mon, Apr 22, 2019	180.56	182.00	180.21	181.19
4739	AMEX	IYH	Thu, Apr 18, 2019	181.24	182.06	178.35	181.00
4738	AMEX	IYH	Wed, Apr 17, 2019	187.02	187.02	179.87	180.70
4737	AMEX	IYH	Tue, Apr 16, 2019	191.95	192.16	186.18	186.52
4736	AMEX	IYH	Mon, Apr 15, 2019	190.08	190.53	189.50	190.37
4735	AMEX	IYH	Fri, Apr 12, 2019	192.24	192.24	189.52	189.75
4734	AMEX	IYH	Thu, Apr 11, 2019	194.28	194.28	190.72	191.56
4733	AMEX	IYH	Wed, Apr 10, 2019	193.83	194.43	193.45	193.90
4732	AMEX	IYH	Tue, Apr 9, 2019	193.75	194.15	193.10	193.46
4731	AMEX	IYH	Mon, Apr 8, 2019	194.35	194.49	192.97	194.39
4730	AMEX	IYH	Fri, Apr 5, 2019	193.49	194.83	193.49	194.51
4729	AMEX	IYH	Thu, Apr 4, 2019	193.71	193.98	192.13	193.17
4728	AMEX	IYH	Wed, Apr 3, 2019	194.54	194.74	192.98	193.61
4727	AMEX	IYH	Tue, Apr 2, 2019	194.03	194.18	193.35	193.75
4726	AMEX	IYH	Mon, Apr 1, 2019	194.84	195.83	193.57	193.99
4725	AMEX	IYH	Fri, Mar 29, 2019	192.41	193.92	192.41	193.78
4724	AMEX	IYH	Thu, Mar 28, 2019	191.25	191.84	190.49	191.47
4723	AMEX	IYH	Wed, Mar 27, 2019	192.49	192.72	189.64	190.83
4722	AMEX	IYH	Tue, Mar 26, 2019	192.54	193.67	191.79	192.60
4721	AMEX	IYH	Mon, Mar 25, 2019	191.35	191.72	189.81	191.22
4720	AMEX	IYH	Fri, Mar 22, 2019	194.23	194.79	191.38	191.40
4719	AMEX	IYH	Thu, Mar 21, 2019	192.98	195.50	192.76	195.27
4718	AMEX	IYH	Wed, Mar 20, 2019	195.29	195.69	193.59	194.28
4717	AMEX	IYH	Tue, Mar 19, 2019	195.27	196.76	195.09	195.68
4716	AMEX	IYH	Mon, Mar 18, 2019	195.11	195.19	194.02	194.71
4715	AMEX	IYH	Fri, Mar 15, 2019	194.43	195.27	193.90	194.97
4714	AMEX	IYH	Thu, Mar 14, 2019	194.31	194.41	193.41	193.92
4713	AMEX	IYH	Wed, Mar 13, 2019	192.72	194.73	192.60	194.28
4712	AMEX	IYH	Tue, Mar 12, 2019	191.21	192.56	191.14	192.16
4711	AMEX	IYH	Mon, Mar 11, 2019	188.93	190.91	188.73	190.78
4710	AMEX	IYH	Fri, Mar 8, 2019	187.51	188.54	186.90	188.43
4709	AMEX	IYH	Thu, Mar 7, 2019	190.00	190.05	188.31	188.83
4708	AMEX	IYH	Wed, Mar 6, 2019	193.45	193.45	189.88	190.32
4707	AMEX	IYH	Tue, Mar 5, 2019	193.39	194.16	192.62	193.36
4706	AMEX	IYH	Mon, Mar 4, 2019	196.89	197.00	192.15	193.50
4705	AMEX	IYH	Fri, Mar 1, 2019	194.59	196.48	194.52	196.30
4704	AMEX	IYH	Thu, Feb 28, 2019	193.60	194.54	193.20	193.25
4703	AMEX	IYH	Wed, Feb 27, 2019	194.08	194.63	193.25	193.95
4702	AMEX	IYH	Tue, Feb 26, 2019	195.00	195.32	194.47	194.63
4701	AMEX	IYH	Mon, Feb 25, 2019	195.79	196.32	195.25	195.31
4700	AMEX	IYH	Fri, Feb 22, 2019	193.37	194.89	193.37	194.81
4699	AMEX	IYH	Thu, Feb 21, 2019	194.17	194.17	192.15	192.92
4698	AMEX	IYH	Wed, Feb 20, 2019	194.84	194.84	193.83	194.68
4697	AMEX	IYH	Tue, Feb 19, 2019	195.19	195.87	194.96	195.00
4696	AMEX	IYH	Fri, Feb 15, 2019	193.78	195.58	193.78	195.52
4695	AMEX	IYH	Thu, Feb 14, 2019	191.67	193.37	191.54	192.67
4694	AMEX	IYH	Wed, Feb 13, 2019	192.00	192.79	191.34	192.27
4693	AMEX	IYH	Tue, Feb 12, 2019	189.81	191.83	189.20	191.66
4692	AMEX	IYH	Mon, Feb 11, 2019	189.80	189.85	188.77	189.17
4691	AMEX	IYH	Fri, Feb 8, 2019	188.18	189.24	187.96	189.21
4690	AMEX	IYH	Thu, Feb 7, 2019	190.02	190.09	187.97	189.02
4689	AMEX	IYH	Wed, Feb 6, 2019	190.15	191.30	189.74	191.09
4688	AMEX	IYH	Tue, Feb 5, 2019	191.19	192.14	190.50	190.50
4687	AMEX	IYH	Mon, Feb 4, 2019	191.11	191.11	189.13	190.66
4686	AMEX	IYH	Fri, Feb 1, 2019	191.03	191.57	189.94	191.22
4685	AMEX	IYH	Thu, Jan 31, 2019	188.67	191.40	188.45	191.02
4684	AMEX	IYH	Wed, Jan 30, 2019	186.71	188.99	186.27	188.58
4683	AMEX	IYH	Tue, Jan 29, 2019	185.01	186.03	184.69	185.90
4682	AMEX	IYH	Mon, Jan 28, 2019	185.96	186.08	184.34	185.10
4681	AMEX	IYH	Fri, Jan 25, 2019	187.51	187.83	186.78	187.30
4680	AMEX	IYH	Thu, Jan 24, 2019	188.02	188.02	186.02	186.87
4679	AMEX	IYH	Wed, Jan 23, 2019	188.53	189.27	186.37	188.25
4678	AMEX	IYH	Tue, Jan 22, 2019	188.48	188.56	186.96	188.27
4677	AMEX	IYH	Fri, Jan 18, 2019	188.98	189.63	187.46	189.63
4676	AMEX	IYH	Thu, Jan 17, 2019	185.31	188.24	185.31	187.54
4675	AMEX	IYH	Wed, Jan 16, 2019	186.25	187.18	185.70	185.72
4674	AMEX	IYH	Tue, Jan 15, 2019	183.09	186.14	183.09	186.14
4673	AMEX	IYH	Mon, Jan 14, 2019	183.66	183.66	182.72	182.72
4672	AMEX	IYH	Fri, Jan 11, 2019	183.53	184.85	183.20	184.85
4671	AMEX	IYH	Thu, Jan 10, 2019	182.97	184.39	182.08	184.28
4670	AMEX	IYH	Wed, Jan 9, 2019	183.68	184.70	183.24	183.76
4669	AMEX	IYH	Tue, Jan 8, 2019	182.78	183.29	180.62	183.08
4668	AMEX	IYH	Mon, Jan 7, 2019	180.08	182.83	180.08	181.24
4667	AMEX	IYH	Fri, Jan 4, 2019	176.78	180.90	176.78	179.83
4666	AMEX	IYH	Thu, Jan 3, 2019	178.39	178.39	174.15	174.36
4665	AMEX	IYH	Wed, Jan 2, 2019	178.11	179.46	176.33	178.33
4664	AMEX	IYH	Mon, Dec 31, 2018	179.62	181.00	179.25	180.81
4663	AMEX	IYH	Fri, Dec 28, 2018	180.00	180.62	177.50	178.27
4662	AMEX	IYH	Thu, Dec 27, 2018	175.38	179.57	172.95	178.14
4661	AMEX	IYH	Wed, Dec 26, 2018	170.33	177.78	170.01	177.78
4660	AMEX	IYH	Mon, Dec 24, 2018	172.78	173.48	169.96	170.02
4659	AMEX	IYH	Fri, Dec 21, 2018	176.56	179.25	173.69	173.93
4658	AMEX	IYH	Thu, Dec 20, 2018	178.40	178.99	175.19	176.83
4657	AMEX	IYH	Wed, Dec 19, 2018	182.43	183.80	177.71	179.38
4656	AMEX	IYH	Tue, Dec 18, 2018	185.26	185.26	180.00	181.76
4655	AMEX	IYH	Mon, Dec 17, 2018	185.34	186.63	182.12	183.20
4654	AMEX	IYH	Fri, Dec 14, 2018	192.01	192.01	187.17	187.25
4653	AMEX	IYH	Thu, Dec 13, 2018	194.99	195.72	192.82	193.94
4652	AMEX	IYH	Wed, Dec 12, 2018	194.88	196.63	194.18	194.28
4651	AMEX	IYH	Tue, Dec 11, 2018	193.72	195.02	191.22	192.52
4650	AMEX	IYH	Mon, Dec 10, 2018	191.38	192.57	187.58	192.22
4649	AMEX	IYH	Fri, Dec 7, 2018	195.56	196.05	190.33	191.16
4648	AMEX	IYH	Thu, Dec 6, 2018	194.26	196.24	190.41	196.24
4647	AMEX	IYH	Tue, Dec 4, 2018	202.00	202.91	196.83	196.95
4646	AMEX	IYH	Mon, Dec 3, 2018	203.10	203.10	200.68	201.93
4645	AMEX	IYH	Fri, Nov 30, 2018	198.76	200.71	198.70	200.70
4644	AMEX	IYH	Thu, Nov 29, 2018	197.61	199.77	197.44	198.68
4643	AMEX	IYH	Wed, Nov 28, 2018	193.86	197.98	193.86	197.98
4642	AMEX	IYH	Tue, Nov 27, 2018	190.44	193.15	189.97	193.15
4641	AMEX	IYH	Mon, Nov 26, 2018	191.35	191.89	190.35	191.48
4640	AMEX	IYH	Fri, Nov 23, 2018	188.37	190.73	188.20	189.55
4639	AMEX	IYH	Wed, Nov 21, 2018	190.57	190.75	189.22	189.43
4638	AMEX	IYH	Tue, Nov 20, 2018	190.39	192.01	189.61	190.01
4637	AMEX	IYH	Mon, Nov 19, 2018	194.76	194.88	191.10	191.82
4636	AMEX	IYH	Fri, Nov 16, 2018	192.39	195.39	192.39	194.73
4635	AMEX	IYH	Thu, Nov 15, 2018	189.46	192.89	187.86	192.77
4634	AMEX	IYH	Wed, Nov 14, 2018	193.92	193.92	189.91	190.63
4633	AMEX	IYH	Tue, Nov 13, 2018	194.63	195.45	192.06	192.65
4632	AMEX	IYH	Mon, Nov 12, 2018	196.62	196.62	193.61	194.03
4631	AMEX	IYH	Fri, Nov 9, 2018	197.38	197.83	196.03	196.92
4630	AMEX	IYH	Thu, Nov 8, 2018	197.78	198.67	197.27	198.02
4629	AMEX	IYH	Wed, Nov 7, 2018	194.57	198.12	194.57	198.01
4628	AMEX	IYH	Tue, Nov 6, 2018	191.27	192.69	191.27	192.63
4627	AMEX	IYH	Mon, Nov 5, 2018	190.53	192.30	190.51	191.58
4626	AMEX	IYH	Fri, Nov 2, 2018	192.42	193.06	188.72	190.08
4625	AMEX	IYH	Thu, Nov 1, 2018	188.38	191.18	188.38	191.00
4624	AMEX	IYH	Wed, Oct 31, 2018	189.16	190.10	188.09	188.37
4623	AMEX	IYH	Tue, Oct 30, 2018	185.57	188.00	185.30	187.87
4622	AMEX	IYH	Mon, Oct 29, 2018	187.58	188.85	183.07	185.62
4621	AMEX	IYH	Fri, Oct 26, 2018	185.84	187.31	183.27	185.60
4620	AMEX	IYH	Thu, Oct 25, 2018	185.08	188.88	183.27	187.57
4619	AMEX	IYH	Wed, Oct 24, 2018	191.37	192.47	184.80	185.22
4618	AMEX	IYH	Tue, Oct 23, 2018	189.94	192.56	188.70	191.62
4617	AMEX	IYH	Mon, Oct 22, 2018	194.11	194.20	191.85	192.68
4616	AMEX	IYH	Fri, Oct 19, 2018	196.46	197.16	193.95	194.14
4615	AMEX	IYH	Thu, Oct 18, 2018	198.21	198.52	194.71	196.25
4614	AMEX	IYH	Wed, Oct 17, 2018	197.46	198.82	196.43	198.67
4613	AMEX	IYH	Tue, Oct 16, 2018	193.68	197.89	193.68	197.74
4612	AMEX	IYH	Mon, Oct 15, 2018	193.23	193.93	192.06	192.10
4611	AMEX	IYH	Fri, Oct 12, 2018	192.85	194.10	191.39	193.72
4610	AMEX	IYH	Thu, Oct 11, 2018	194.89	195.55	189.43	190.71
4609	AMEX	IYH	Wed, Oct 10, 2018	200.41	200.45	195.45	195.53
4608	AMEX	IYH	Tue, Oct 9, 2018	199.69	201.17	199.19	200.47
4607	AMEX	IYH	Mon, Oct 8, 2018	200.32	200.80	198.47	200.12
4606	AMEX	IYH	Fri, Oct 5, 2018	200.72	201.96	199.14	200.54
4605	AMEX	IYH	Thu, Oct 4, 2018	202.99	202.99	199.76	200.90
4604	AMEX	IYH	Wed, Oct 3, 2018	204.04	204.23	202.78	203.01
4603	AMEX	IYH	Tue, Oct 2, 2018	204.50	204.50	202.85	203.43
4602	AMEX	IYH	Mon, Oct 1, 2018	203.56	204.83	203.32	204.02
4601	AMEX	IYH	Fri, Sep 28, 2018	201.90	203.13	201.90	202.90
4600	AMEX	IYH	Thu, Sep 27, 2018	201.58	202.92	201.54	202.21
4599	AMEX	IYH	Wed, Sep 26, 2018	201.52	202.94	200.82	201.41
4598	AMEX	IYH	Tue, Sep 25, 2018	202.50	203.06	201.45	201.11
4597	AMEX	IYH	Mon, Sep 24, 2018	201.54	202.45	201.31	202.09
4596	AMEX	IYH	Fri, Sep 21, 2018	201.85	202.55	201.30	201.55
4595	AMEX	IYH	Thu, Sep 20, 2018	199.88	201.45	199.88	201.29
4594	AMEX	IYH	Wed, Sep 19, 2018	199.83	200.02	199.24	199.47
4593	AMEX	IYH	Tue, Sep 18, 2018	198.59	200.22	198.50	199.74
4592	AMEX	IYH	Mon, Sep 17, 2018	199.61	199.61	198.33	198.58
4591	AMEX	IYH	Fri, Sep 14, 2018	200.08	200.08	199.20	199.55
4590	AMEX	IYH	Thu, Sep 13, 2018	198.44	200.12	198.44	200.12
4589	AMEX	IYH	Wed, Sep 12, 2018	196.93	198.13	196.87	197.82
4588	AMEX	IYH	Tue, Sep 11, 2018	196.69	197.26	196.00	196.92
4587	AMEX	IYH	Mon, Sep 10, 2018	197.92	198.20	196.85	196.85
4586	AMEX	IYH	Fri, Sep 7, 2018	196.70	197.67	196.60	197.45
4585	AMEX	IYH	Thu, Sep 6, 2018	197.19	197.67	196.29	197.27
4584	AMEX	IYH	Wed, Sep 5, 2018	196.83	197.35	196.20	197.32
4583	AMEX	IYH	Tue, Sep 4, 2018	197.99	198.00	196.39	196.87
4582	AMEX	IYH	Fri, Aug 31, 2018	197.96	198.43	197.65	198.24
4581	AMEX	IYH	Thu, Aug 30, 2018	197.98	198.95	197.98	198.24
4580	AMEX	IYH	Wed, Aug 29, 2018	197.31	198.69	197.06	198.54
4579	AMEX	IYH	Tue, Aug 28, 2018	197.32	197.32	196.93	197.23
4578	AMEX	IYH	Mon, Aug 27, 2018	197.19	197.19	196.28	197.02
4577	AMEX	IYH	Fri, Aug 24, 2018	195.55	196.51	195.47	196.02
4576	AMEX	IYH	Thu, Aug 23, 2018	195.49	195.77	194.90	195.26
4575	AMEX	IYH	Wed, Aug 22, 2018	194.66	195.76	194.66	195.52
4574	AMEX	IYH	Tue, Aug 21, 2018	195.19	195.49	194.67	195.08
4573	AMEX	IYH	Mon, Aug 20, 2018	194.54	195.20	194.54	194.90
4572	AMEX	IYH	Fri, Aug 17, 2018	193.55	194.89	193.16	194.41
4571	AMEX	IYH	Thu, Aug 16, 2018	192.37	193.95	192.32	193.62
4570	AMEX	IYH	Wed, Aug 15, 2018	191.51	192.09	190.88	191.87
4569	AMEX	IYH	Tue, Aug 14, 2018	191.49	192.63	191.47	192.31
4568	AMEX	IYH	Mon, Aug 13, 2018	191.38	192.27	190.99	191.38
4567	AMEX	IYH	Fri, Aug 10, 2018	191.43	192.35	190.62	191.33
4566	AMEX	IYH	Thu, Aug 9, 2018	192.24	192.94	191.99	192.12
4565	AMEX	IYH	Wed, Aug 8, 2018	192.18	192.60	191.84	192.27
4564	AMEX	IYH	Tue, Aug 7, 2018	192.06	192.66	191.93	192.11
4563	AMEX	IYH	Mon, Aug 6, 2018	191.38	192.26	190.79	191.89
4562	AMEX	IYH	Fri, Aug 3, 2018	190.79	191.64	190.50	191.63
4561	AMEX	IYH	Thu, Aug 2, 2018	189.10	191.00	189.10	190.63
4560	AMEX	IYH	Wed, Aug 1, 2018	189.23	190.41	189.23	189.90
4559	AMEX	IYH	Tue, Jul 31, 2018	188.04	189.92	188.04	189.69
4558	AMEX	IYH	Mon, Jul 30, 2018	187.61	188.02	187.16	187.67
4557	AMEX	IYH	Fri, Jul 27, 2018	188.94	188.94	187.17	187.71
4556	AMEX	IYH	Thu, Jul 26, 2018	189.36	189.97	188.94	189.32
4555	AMEX	IYH	Wed, Jul 25, 2018	186.97	189.74	186.48	189.45
4554	AMEX	IYH	Tue, Jul 24, 2018	186.87	187.90	186.63	187.40
4553	AMEX	IYH	Mon, Jul 23, 2018	185.34	186.22	185.34	186.01
4552	AMEX	IYH	Fri, Jul 20, 2018	185.20	185.86	185.20	185.58
4551	AMEX	IYH	Thu, Jul 19, 2018	186.40	186.78	185.20	185.87
4550	AMEX	IYH	Wed, Jul 18, 2018	186.80	186.80	186.28	186.75
4549	AMEX	IYH	Tue, Jul 17, 2018	185.43	186.89	185.43	186.65
4548	AMEX	IYH	Mon, Jul 16, 2018	186.82	186.82	185.40	185.51
4547	AMEX	IYH	Fri, Jul 13, 2018	185.90	187.10	185.90	186.86
4546	AMEX	IYH	Thu, Jul 12, 2018	185.25	186.62	185.25	186.52
4545	AMEX	IYH	Wed, Jul 11, 2018	184.69	184.97	184.31	184.35
4544	AMEX	IYH	Tue, Jul 10, 2018	185.27	185.84	185.08	185.77
4543	AMEX	IYH	Mon, Jul 9, 2018	184.43	185.24	184.43	184.93
4542	AMEX	IYH	Fri, Jul 6, 2018	181.58	183.90	181.58	183.76
4541	AMEX	IYH	Thu, Jul 5, 2018	180.03	181.07	179.54	180.99
4540	AMEX	IYH	Tue, Jul 3, 2018	179.29	180.02	178.87	179.31
4539	AMEX	IYH	Mon, Jul 2, 2018	177.39	178.85	176.74	178.76
4538	AMEX	IYH	Fri, Jun 29, 2018	178.26	179.71	178.10	178.18
4537	AMEX	IYH	Thu, Jun 28, 2018	176.82	178.18	175.63	177.80
4536	AMEX	IYH	Wed, Jun 27, 2018	179.29	179.93	177.36	177.36
4535	AMEX	IYH	Tue, Jun 26, 2018	179.77	179.83	178.91	179.19
4534	AMEX	IYH	Mon, Jun 25, 2018	181.32	181.73	178.86	179.62
4533	AMEX	IYH	Fri, Jun 22, 2018	181.92	182.66	181.58	182.05
4532	AMEX	IYH	Thu, Jun 21, 2018	182.12	182.29	180.89	181.31
4531	AMEX	IYH	Wed, Jun 20, 2018	182.07	182.71	181.93	182.39
4530	AMEX	IYH	Tue, Jun 19, 2018	180.06	181.93	179.75	181.86
4529	AMEX	IYH	Mon, Jun 18, 2018	182.10	182.10	180.81	181.46
4528	AMEX	IYH	Fri, Jun 15, 2018	182.27	183.16	181.94	183.10
4527	AMEX	IYH	Thu, Jun 14, 2018	181.96	182.65	181.58	182.54
4526	AMEX	IYH	Wed, Jun 13, 2018	182.25	182.87	181.56	181.58
4525	AMEX	IYH	Tue, Jun 12, 2018	181.71	181.97	181.01	181.70
4524	AMEX	IYH	Mon, Jun 11, 2018	181.43	182.50	181.11	181.73
4523	AMEX	IYH	Fri, Jun 8, 2018	180.16	181.47	180.16	181.42
4522	AMEX	IYH	Thu, Jun 7, 2018	180.74	180.74	179.43	180.21
4521	AMEX	IYH	Wed, Jun 6, 2018	178.71	180.33	178.22	180.30
4520	AMEX	IYH	Tue, Jun 5, 2018	178.30	178.99	177.47	178.29
4519	AMEX	IYH	Mon, Jun 4, 2018	178.16	178.62	177.30	178.43
4518	AMEX	IYH	Fri, Jun 1, 2018	176.60	177.80	176.60	177.77
4517	AMEX	IYH	Thu, May 31, 2018	177.27	177.29	175.74	175.76
4516	AMEX	IYH	Wed, May 30, 2018	174.82	177.96	174.82	177.50
4515	AMEX	IYH	Tue, May 29, 2018	175.74	175.74	173.88	175.08
4514	AMEX	IYH	Fri, May 25, 2018	176.63	177.61	176.40	176.84
4513	AMEX	IYH	Thu, May 24, 2018	177.24	177.71	176.09	176.83
4512	AMEX	IYH	Wed, May 23, 2018	176.05	177.46	176.05	177.36
4511	AMEX	IYH	Tue, May 22, 2018	177.64	177.84	176.65	176.85
4510	AMEX	IYH	Mon, May 21, 2018	177.79	178.13	177.00	177.12
4509	AMEX	IYH	Fri, May 18, 2018	176.73	177.34	176.20	177.27
4508	AMEX	IYH	Thu, May 17, 2018	176.38	176.91	175.81	176.65
4507	AMEX	IYH	Wed, May 16, 2018	175.49	177.10	175.49	176.55
4506	AMEX	IYH	Tue, May 15, 2018	176.64	176.64	175.05	175.52
4505	AMEX	IYH	Mon, May 14, 2018	176.83	178.50	176.83	177.79
4504	AMEX	IYH	Fri, May 11, 2018	174.25	176.90	173.94	176.63
4503	AMEX	IYH	Thu, May 10, 2018	172.36	174.71	172.36	174.04
4502	AMEX	IYH	Wed, May 9, 2018	170.75	172.37	170.17	171.83
4501	AMEX	IYH	Tue, May 8, 2018	171.64	171.64	169.65	170.57
4500	AMEX	IYH	Mon, May 7, 2018	172.40	173.21	171.58	171.90
4499	AMEX	IYH	Fri, May 4, 2018	170.28	172.65	169.68	171.98
4498	AMEX	IYH	Thu, May 3, 2018	171.05	171.10	168.42	170.59
4497	AMEX	IYH	Wed, May 2, 2018	173.15	173.15	171.37	171.65
4496	AMEX	IYH	Tue, May 1, 2018	174.05	174.24	172.70	174.09
4495	AMEX	IYH	Mon, Apr 30, 2018	177.00	177.01	173.95	173.95
4494	AMEX	IYH	Fri, Apr 27, 2018	175.71	176.90	175.50	176.88
4493	AMEX	IYH	Thu, Apr 26, 2018	174.35	176.58	174.34	175.88
4492	AMEX	IYH	Wed, Apr 25, 2018	172.34	174.02	171.87	173.68
4491	AMEX	IYH	Tue, Apr 24, 2018	174.93	175.10	172.20	173.02
4490	AMEX	IYH	Mon, Apr 23, 2018	174.50	175.05	173.88	174.55
4489	AMEX	IYH	Fri, Apr 20, 2018	175.13	175.33	173.46	173.92
4488	AMEX	IYH	Thu, Apr 19, 2018	175.82	176.15	174.20	174.80
4487	AMEX	IYH	Wed, Apr 18, 2018	176.63	176.87	175.50	176.35
4486	AMEX	IYH	Tue, Apr 17, 2018	175.76	176.39	175.17	176.12
4485	AMEX	IYH	Mon, Apr 16, 2018	174.57	175.15	174.40	174.72
4484	AMEX	IYH	Fri, Apr 13, 2018	174.34	174.40	172.54	173.37
4483	AMEX	IYH	Thu, Apr 12, 2018	173.03	174.28	173.03	173.51
4482	AMEX	IYH	Wed, Apr 11, 2018	172.42	173.33	172.00	172.15
4481	AMEX	IYH	Tue, Apr 10, 2018	172.45	174.11	172.06	173.70
4480	AMEX	IYH	Mon, Apr 9, 2018	170.06	173.03	169.64	170.70
4479	AMEX	IYH	Fri, Apr 6, 2018	171.76	172.42	167.59	168.94
4478	AMEX	IYH	Thu, Apr 5, 2018	173.73	174.09	172.65	173.36
4477	AMEX	IYH	Wed, Apr 4, 2018	168.81	173.85	168.81	173.38
4476	AMEX	IYH	Tue, Apr 3, 2018	169.08	171.17	168.45	170.98
4475	AMEX	IYH	Mon, Apr 2, 2018	172.08	172.50	166.89	168.20
4474	AMEX	IYH	Thu, Mar 29, 2018	172.13	173.83	171.21	172.61
4473	AMEX	IYH	Wed, Mar 28, 2018	171.05	172.83	170.80	171.42
4472	AMEX	IYH	Tue, Mar 27, 2018	173.13	173.57	169.56	170.56
4471	AMEX	IYH	Mon, Mar 26, 2018	171.13	172.94	169.20	172.73
4470	AMEX	IYH	Fri, Mar 23, 2018	172.85	173.22	169.06	169.12
4469	AMEX	IYH	Thu, Mar 22, 2018	175.99	176.28	172.58	172.67
4468	AMEX	IYH	Wed, Mar 21, 2018	179.12	179.79	178.17	177.90
4467	AMEX	IYH	Tue, Mar 20, 2018	178.96	179.46	177.97	178.92
4466	AMEX	IYH	Mon, Mar 19, 2018	181.01	181.27	177.16	178.56
4465	AMEX	IYH	Fri, Mar 16, 2018	181.68	182.23	181.52	181.52
4464	AMEX	IYH	Thu, Mar 15, 2018	182.37	182.89	181.24	181.48
4463	AMEX	IYH	Wed, Mar 14, 2018	183.25	183.53	181.32	181.77
4462	AMEX	IYH	Tue, Mar 13, 2018	183.05	183.86	182.27	182.72
4461	AMEX	IYH	Mon, Mar 12, 2018	183.42	183.51	182.31	182.52
4460	AMEX	IYH	Fri, Mar 9, 2018	181.77	183.28	181.13	183.28
4459	AMEX	IYH	Thu, Mar 8, 2018	179.50	180.65	179.38	180.52
4458	AMEX	IYH	Wed, Mar 7, 2018	176.83	179.41	176.83	179.17
4457	AMEX	IYH	Tue, Mar 6, 2018	178.93	179.82	177.39	178.34
4456	AMEX	IYH	Mon, Mar 5, 2018	175.82	178.91	175.82	178.47
4455	AMEX	IYH	Fri, Mar 2, 2018	173.71	177.15	173.71	176.75
4454	AMEX	IYH	Thu, Mar 1, 2018	177.40	178.00	173.43	174.74
4453	AMEX	IYH	Wed, Feb 28, 2018	180.78	180.97	177.53	177.53
4452	AMEX	IYH	Tue, Feb 27, 2018	182.36	182.79	180.61	180.61
4451	AMEX	IYH	Mon, Feb 26, 2018	180.45	182.47	180.45	182.21
4450	AMEX	IYH	Fri, Feb 23, 2018	178.30	180.14	177.66	180.07
4449	AMEX	IYH	Thu, Feb 22, 2018	178.41	179.32	177.01	177.40
4448	AMEX	IYH	Wed, Feb 21, 2018	178.65	180.86	177.76	177.81
4447	AMEX	IYH	Tue, Feb 20, 2018	179.29	180.24	178.17	178.51
4446	AMEX	IYH	Fri, Feb 16, 2018	178.88	181.61	178.88	180.53
4445	AMEX	IYH	Thu, Feb 15, 2018	178.47	179.24	176.82	179.24
4444	AMEX	IYH	Wed, Feb 14, 2018	173.94	177.62	173.76	177.34
4443	AMEX	IYH	Tue, Feb 13, 2018	174.29	175.45	173.29	174.98
4442	AMEX	IYH	Mon, Feb 12, 2018	174.34	176.29	172.93	175.04
4441	AMEX	IYH	Fri, Feb 9, 2018	172.40	174.71	168.11	173.15
4440	AMEX	IYH	Thu, Feb 8, 2018	177.25	177.41	170.69	170.77
4439	AMEX	IYH	Wed, Feb 7, 2018	176.79	179.38	176.75	177.13
4438	AMEX	IYH	Tue, Feb 6, 2018	171.92	178.04	170.88	177.33
4437	AMEX	IYH	Mon, Feb 5, 2018	182.70	183.44	174.85	175.38
4436	AMEX	IYH	Fri, Feb 2, 2018	184.37	186.04	183.57	183.62
4435	AMEX	IYH	Thu, Feb 1, 2018	185.00	186.87	184.86	186.05
4434	AMEX	IYH	Wed, Jan 31, 2018	189.33	189.36	185.17	185.66
4433	AMEX	IYH	Tue, Jan 30, 2018	189.26	189.78	188.25	188.35
4432	AMEX	IYH	Mon, Jan 29, 2018	192.32	193.31	192.32	192.35
4431	AMEX	IYH	Fri, Jan 26, 2018	189.72	192.80	189.72	192.78
4430	AMEX	IYH	Thu, Jan 25, 2018	188.29	189.01	187.66	189.00
4429	AMEX	IYH	Wed, Jan 24, 2018	187.60	187.94	186.63	187.29
4428	AMEX	IYH	Tue, Jan 23, 2018	187.23	187.75	186.70	186.75
4427	AMEX	IYH	Mon, Jan 22, 2018	186.01	187.51	185.71	187.51
4426	AMEX	IYH	Fri, Jan 19, 2018	185.45	185.78	184.89	185.73
4425	AMEX	IYH	Thu, Jan 18, 2018	184.82	185.15	184.07	185.10
4424	AMEX	IYH	Wed, Jan 17, 2018	184.10	185.23	183.61	184.91
4423	AMEX	IYH	Tue, Jan 16, 2018	183.05	184.75	182.90	183.14
4422	AMEX	IYH	Fri, Jan 12, 2018	181.68	182.75	181.68	182.52
4421	AMEX	IYH	Thu, Jan 11, 2018	180.78	181.30	180.35	181.28
4420	AMEX	IYH	Wed, Jan 10, 2018	180.36	180.51	179.18	180.46
4419	AMEX	IYH	Tue, Jan 9, 2018	179.14	181.19	179.14	180.76
4418	AMEX	IYH	Mon, Jan 8, 2018	179.20	179.34	177.85	178.69
4417	AMEX	IYH	Fri, Jan 5, 2018	178.66	179.65	178.41	179.56
4416	AMEX	IYH	Thu, Jan 4, 2018	178.74	178.74	177.74	178.12
4415	AMEX	IYH	Wed, Jan 3, 2018	176.35	178.04	175.74	177.93
4414	AMEX	IYH	Tue, Jan 2, 2018	174.00	176.29	174.00	176.20
4413	AMEX	IYH	Fri, Dec 29, 2017	175.80	175.93	174.13	174.23
4412	AMEX	IYH	Thu, Dec 28, 2017	175.48	175.48	174.94	175.42
4411	AMEX	IYH	Wed, Dec 27, 2017	175.00	175.50	174.99	175.19
4410	AMEX	IYH	Tue, Dec 26, 2017	174.69	174.94	174.63	174.71
4409	AMEX	IYH	Fri, Dec 22, 2017	174.83	175.15	174.32	174.63
4408	AMEX	IYH	Thu, Dec 21, 2017	175.79	176.12	175.05	175.14
4407	AMEX	IYH	Wed, Dec 20, 2017	175.98	176.47	175.43	175.50
4406	AMEX	IYH	Tue, Dec 19, 2017	176.40	176.50	175.88	175.94
4405	AMEX	IYH	Mon, Dec 18, 2017	176.96	177.52	176.58	176.18
4404	AMEX	IYH	Fri, Dec 15, 2017	175.65	176.66	175.64	176.61
4403	AMEX	IYH	Thu, Dec 14, 2017	176.98	177.08	174.68	174.70
4402	AMEX	IYH	Wed, Dec 13, 2017	175.93	177.20	175.93	176.67
4401	AMEX	IYH	Tue, Dec 12, 2017	175.77	176.27	175.60	176.02
4400	AMEX	IYH	Mon, Dec 11, 2017	174.90	175.62	174.77	175.39
4399	AMEX	IYH	Fri, Dec 8, 2017	173.30	174.82	173.30	174.82
4398	AMEX	IYH	Thu, Dec 7, 2017	172.68	173.12	172.18	172.85
4397	AMEX	IYH	Wed, Dec 6, 2017	173.02	173.32	171.89	172.62
4396	AMEX	IYH	Tue, Dec 5, 2017	173.16	174.16	172.82	172.82
4395	AMEX	IYH	Mon, Dec 4, 2017	176.59	176.59	173.24	173.24
4394	AMEX	IYH	Fri, Dec 1, 2017	175.50	176.22	173.10	175.57
4393	AMEX	IYH	Thu, Nov 30, 2017	175.00	176.33	174.75	175.88
4392	AMEX	IYH	Wed, Nov 29, 2017	173.69	175.00	173.69	174.47
4391	AMEX	IYH	Tue, Nov 28, 2017	172.80	173.74	172.37	173.50
4390	AMEX	IYH	Mon, Nov 27, 2017	172.33	172.68	172.14	172.46
4389	AMEX	IYH	Fri, Nov 24, 2017	172.32	172.43	171.86	172.38
4388	AMEX	IYH	Wed, Nov 22, 2017	172.07	172.45	171.71	171.91
4387	AMEX	IYH	Tue, Nov 21, 2017	171.22	172.41	171.22	172.14
4386	AMEX	IYH	Mon, Nov 20, 2017	171.18	171.18	170.36	170.64
4385	AMEX	IYH	Fri, Nov 17, 2017	171.10	171.54	171.08	171.24
4384	AMEX	IYH	Thu, Nov 16, 2017	170.50	172.01	170.49	171.89
4383	AMEX	IYH	Wed, Nov 15, 2017	170.00	170.61	169.45	170.03
4382	AMEX	IYH	Tue, Nov 14, 2017	170.41	170.79	169.84	170.50
4381	AMEX	IYH	Mon, Nov 13, 2017	170.69	171.55	170.40	171.30
4380	AMEX	IYH	Fri, Nov 10, 2017	171.37	171.47	170.00	171.08
4379	AMEX	IYH	Thu, Nov 9, 2017	171.73	172.28	171.06	172.19
4378	AMEX	IYH	Wed, Nov 8, 2017	171.83	172.44	171.32	172.26
4377	AMEX	IYH	Tue, Nov 7, 2017	171.81	172.20	171.28	171.84
4376	AMEX	IYH	Mon, Nov 6, 2017	171.94	172.21	171.55	171.57
4375	AMEX	IYH	Fri, Nov 3, 2017	170.47	172.21	170.47	172.13
4374	AMEX	IYH	Thu, Nov 2, 2017	170.99	171.40	170.15	170.49
4373	AMEX	IYH	Wed, Nov 1, 2017	170.96	171.72	170.19	170.97
4372	AMEX	IYH	Tue, Oct 31, 2017	171.07	171.32	170.45	170.69
4371	AMEX	IYH	Mon, Oct 30, 2017	172.17	172.45	170.57	170.86
4370	AMEX	IYH	Fri, Oct 27, 2017	172.28	172.94	172.28	172.78
4369	AMEX	IYH	Thu, Oct 26, 2017	172.68	173.26	171.55	172.61
4368	AMEX	IYH	Wed, Oct 25, 2017	174.50	174.59	173.42	174.07
4367	AMEX	IYH	Tue, Oct 24, 2017	175.72	175.72	173.68	174.51
4366	AMEX	IYH	Mon, Oct 23, 2017	176.45	177.00	175.72	175.82
4365	AMEX	IYH	Fri, Oct 20, 2017	176.36	176.39	175.58	176.18
4364	AMEX	IYH	Thu, Oct 19, 2017	174.89	176.04	174.89	176.04
4363	AMEX	IYH	Wed, Oct 18, 2017	175.64	176.08	174.93	175.12
4362	AMEX	IYH	Tue, Oct 17, 2017	173.19	175.32	172.99	174.83
4361	AMEX	IYH	Mon, Oct 16, 2017	173.24	173.95	172.41	172.68
4360	AMEX	IYH	Fri, Oct 13, 2017	173.66	173.66	172.94	173.30
4359	AMEX	IYH	Thu, Oct 12, 2017	173.84	173.96	173.54	173.74
4358	AMEX	IYH	Wed, Oct 11, 2017	173.57	174.13	173.52	174.02
4357	AMEX	IYH	Tue, Oct 10, 2017	173.29	173.67	172.85	173.67
4356	AMEX	IYH	Mon, Oct 9, 2017	174.55	174.55	173.10	173.29
4355	AMEX	IYH	Fri, Oct 6, 2017	173.39	175.00	173.39	174.50
4354	AMEX	IYH	Thu, Oct 5, 2017	173.89	174.53	173.78	174.52
4353	AMEX	IYH	Wed, Oct 4, 2017	173.81	174.43	173.81	174.43
4352	AMEX	IYH	Tue, Oct 3, 2017	173.57	174.04	172.88	173.65
4351	AMEX	IYH	Mon, Oct 2, 2017	172.19	173.58	172.19	173.54
4350	AMEX	IYH	Fri, Sep 29, 2017	171.10	171.98	170.60	171.86
4349	AMEX	IYH	Thu, Sep 28, 2017	170.71	171.39	170.58	170.91
4348	AMEX	IYH	Wed, Sep 27, 2017	171.05	171.05	170.00	170.72
4347	AMEX	IYH	Tue, Sep 26, 2017	171.21	171.45	170.61	170.70
4346	AMEX	IYH	Mon, Sep 25, 2017	171.94	172.48	171.24	170.97
4345	AMEX	IYH	Fri, Sep 22, 2017	171.96	172.15	171.12	171.97
4344	AMEX	IYH	Thu, Sep 21, 2017	172.74	172.78	171.85	171.89
4343	AMEX	IYH	Wed, Sep 20, 2017	172.59	172.96	171.69	172.84
4342	AMEX	IYH	Tue, Sep 19, 2017	174.08	174.08	172.38	172.47
4341	AMEX	IYH	Mon, Sep 18, 2017	174.23	174.53	173.64	173.97
4340	AMEX	IYH	Fri, Sep 15, 2017	174.51	174.62	173.68	173.77
4339	AMEX	IYH	Thu, Sep 14, 2017	173.82	174.71	173.59	174.43
4338	AMEX	IYH	Wed, Sep 13, 2017	174.66	174.85	173.61	174.11
4337	AMEX	IYH	Tue, Sep 12, 2017	174.52	174.72	174.14	174.72
4336	AMEX	IYH	Mon, Sep 11, 2017	173.91	174.40	173.45	174.40
4335	AMEX	IYH	Fri, Sep 8, 2017	172.18	173.35	171.52	173.09
4334	AMEX	IYH	Thu, Sep 7, 2017	170.63	172.68	170.60	172.34
4333	AMEX	IYH	Wed, Sep 6, 2017	170.53	170.78	169.91	170.72
4332	AMEX	IYH	Tue, Sep 5, 2017	170.20	170.79	169.27	169.93
4331	AMEX	IYH	Fri, Sep 1, 2017	171.06	171.30	170.24	170.77
4330	AMEX	IYH	Thu, Aug 31, 2017	168.38	170.98	168.38	170.83
4329	AMEX	IYH	Wed, Aug 30, 2017	166.85	168.26	166.73	167.91
4328	AMEX	IYH	Tue, Aug 29, 2017	165.77	167.06	165.77	166.93
4327	AMEX	IYH	Mon, Aug 28, 2017	166.23	166.81	166.23	166.63
4326	AMEX	IYH	Fri, Aug 25, 2017	165.92	166.41	165.47	165.47
4325	AMEX	IYH	Thu, Aug 24, 2017	165.18	165.76	165.00	165.55
4324	AMEX	IYH	Wed, Aug 23, 2017	165.66	165.66	164.93	165.01
4323	AMEX	IYH	Tue, Aug 22, 2017	164.35	166.31	164.35	166.18
4322	AMEX	IYH	Mon, Aug 21, 2017	163.39	164.44	163.39	164.26
4321	AMEX	IYH	Fri, Aug 18, 2017	163.73	164.43	163.20	163.54
4320	AMEX	IYH	Thu, Aug 17, 2017	165.87	166.19	164.19	164.19
4319	AMEX	IYH	Wed, Aug 16, 2017	166.08	166.65	166.01	166.32
4318	AMEX	IYH	Tue, Aug 15, 2017	166.16	166.36	165.85	165.87
4317	AMEX	IYH	Mon, Aug 14, 2017	165.70	166.02	165.50	165.76
4316	AMEX	IYH	Fri, Aug 11, 2017	164.27	165.44	164.27	164.71
4315	AMEX	IYH	Thu, Aug 10, 2017	165.85	165.96	164.09	164.13
4314	AMEX	IYH	Wed, Aug 9, 2017	165.56	166.47	165.53	166.44
4313	AMEX	IYH	Tue, Aug 8, 2017	166.83	167.08	165.96	166.15
4312	AMEX	IYH	Mon, Aug 7, 2017	166.78	167.04	166.58	167.04
4311	AMEX	IYH	Fri, Aug 4, 2017	167.32	167.37	166.53	166.82
4310	AMEX	IYH	Thu, Aug 3, 2017	166.65	167.36	166.27	167.07
4309	AMEX	IYH	Wed, Aug 2, 2017	166.97	166.97	166.01	166.58
4308	AMEX	IYH	Tue, Aug 1, 2017	167.49	167.62	166.61	166.74
4307	AMEX	IYH	Mon, Jul 31, 2017	167.76	167.90	167.24	167.24
4306	AMEX	IYH	Fri, Jul 28, 2017	166.74	167.73	166.15	167.52
4305	AMEX	IYH	Thu, Jul 27, 2017	168.56	168.56	166.13	166.74
4304	AMEX	IYH	Wed, Jul 26, 2017	168.31	168.44	167.86	168.03
4303	AMEX	IYH	Tue, Jul 25, 2017	170.11	170.21	168.41	168.56
4302	AMEX	IYH	Mon, Jul 24, 2017	169.72	170.01	169.16	169.87
4301	AMEX	IYH	Fri, Jul 21, 2017	169.53	170.12	169.53	169.80
4300	AMEX	IYH	Thu, Jul 20, 2017	169.01	170.28	168.67	169.98
4299	AMEX	IYH	Wed, Jul 19, 2017	168.22	168.81	168.22	168.81
4298	AMEX	IYH	Tue, Jul 18, 2017	167.20	167.48	166.29	167.40
4297	AMEX	IYH	Mon, Jul 17, 2017	168.10	168.24	167.25	167.33
4296	AMEX	IYH	Fri, Jul 14, 2017	167.21	168.23	166.88	167.93
4295	AMEX	IYH	Thu, Jul 13, 2017	166.98	167.35	165.70	166.87
4294	AMEX	IYH	Wed, Jul 12, 2017	166.42	167.22	166.42	166.75
4293	AMEX	IYH	Tue, Jul 11, 2017	165.82	165.93	164.77	165.60
4292	AMEX	IYH	Mon, Jul 10, 2017	166.34	166.34	165.37	165.71
4291	AMEX	IYH	Fri, Jul 7, 2017	165.70	166.37	165.53	166.27
4290	AMEX	IYH	Thu, Jul 6, 2017	166.94	167.06	165.12	165.33
4289	AMEX	IYH	Wed, Jul 5, 2017	166.78	167.75	166.17	167.45
4288	AMEX	IYH	Mon, Jul 3, 2017	166.83	167.26	166.52	166.53
4287	AMEX	IYH	Fri, Jun 30, 2017	166.99	166.99	166.20	166.26
4286	AMEX	IYH	Thu, Jun 29, 2017	167.92	167.92	165.45	166.39
4285	AMEX	IYH	Wed, Jun 28, 2017	167.04	168.12	167.04	167.87
4284	AMEX	IYH	Tue, Jun 27, 2017	168.52	168.71	166.88	166.88
4283	AMEX	IYH	Mon, Jun 26, 2017	169.54	169.54	168.86	168.59
4282	AMEX	IYH	Fri, Jun 23, 2017	169.60	169.60	168.67	169.33
4281	AMEX	IYH	Thu, Jun 22, 2017	168.01	170.56	167.68	169.54
4280	AMEX	IYH	Wed, Jun 21, 2017	166.01	167.89	166.00	167.84
4279	AMEX	IYH	Tue, Jun 20, 2017	165.15	166.62	165.01	165.59
4278	AMEX	IYH	Mon, Jun 19, 2017	163.65	165.18	163.44	165.01
4277	AMEX	IYH	Fri, Jun 16, 2017	163.17	163.40	162.51	163.27
4276	AMEX	IYH	Thu, Jun 15, 2017	162.50	163.13	162.27	162.99
4275	AMEX	IYH	Wed, Jun 14, 2017	162.60	163.58	162.60	163.22
4274	AMEX	IYH	Tue, Jun 13, 2017	162.35	162.68	161.87	162.44
4273	AMEX	IYH	Mon, Jun 12, 2017	162.24	162.62	161.28	161.98
4272	AMEX	IYH	Fri, Jun 9, 2017	161.51	162.80	161.32	162.39
4271	AMEX	IYH	Thu, Jun 8, 2017	161.57	161.98	160.89	161.42
4270	AMEX	IYH	Wed, Jun 7, 2017	161.41	161.73	161.17	161.52
4269	AMEX	IYH	Tue, Jun 6, 2017	160.86	161.60	160.86	161.08
4268	AMEX	IYH	Mon, Jun 5, 2017	161.84	161.84	161.03	161.42
4267	AMEX	IYH	Fri, Jun 2, 2017	161.14	162.08	161.14	161.86
4266	AMEX	IYH	Thu, Jun 1, 2017	159.07	160.87	159.07	160.86
4265	AMEX	IYH	Wed, May 31, 2017	158.81	159.24	158.49	158.94
4264	AMEX	IYH	Tue, May 30, 2017	158.48	158.79	158.07	158.36
4263	AMEX	IYH	Fri, May 26, 2017	159.06	159.31	158.59	158.70
4262	AMEX	IYH	Thu, May 25, 2017	158.46	159.27	158.40	159.05
4261	AMEX	IYH	Wed, May 24, 2017	158.18	158.40	157.60	158.25
4260	AMEX	IYH	Tue, May 23, 2017	157.52	158.17	157.52	157.96
4259	AMEX	IYH	Mon, May 22, 2017	157.01	157.67	156.90	157.50
4258	AMEX	IYH	Fri, May 19, 2017	156.99	157.60	156.98	157.09
4257	AMEX	IYH	Thu, May 18, 2017	156.01	157.75	156.01	156.90
4256	AMEX	IYH	Wed, May 17, 2017	156.95	157.29	156.23	156.23
4255	AMEX	IYH	Tue, May 16, 2017	158.97	158.97	157.91	158.30
4254	AMEX	IYH	Mon, May 15, 2017	157.99	158.96	157.87	158.86
4253	AMEX	IYH	Fri, May 12, 2017	158.02	158.19	157.68	157.83
4252	AMEX	IYH	Thu, May 11, 2017	157.83	158.07	157.28	158.07
4251	AMEX	IYH	Wed, May 10, 2017	158.17	158.17	157.39	158.10
4250	AMEX	IYH	Tue, May 9, 2017	158.42	158.77	158.20	158.47
4249	AMEX	IYH	Mon, May 8, 2017	159.40	159.40	158.10	158.27
4248	AMEX	IYH	Fri, May 5, 2017	159.90	159.90	158.83	159.47
4247	AMEX	IYH	Thu, May 4, 2017	158.85	159.62	158.84	159.62
4246	AMEX	IYH	Wed, May 3, 2017	159.05	159.05	158.25	158.66
4245	AMEX	IYH	Tue, May 2, 2017	159.02	159.47	158.37	159.31
4244	AMEX	IYH	Mon, May 1, 2017	158.48	159.29	158.48	158.97
4243	AMEX	IYH	Fri, Apr 28, 2017	158.27	158.66	158.11	158.60
4242	AMEX	IYH	Thu, Apr 27, 2017	157.88	158.89	157.76	158.21
4241	AMEX	IYH	Wed, Apr 26, 2017	157.39	158.34	157.39	157.81
4240	AMEX	IYH	Tue, Apr 25, 2017	156.78	157.40	156.63	156.99
4239	AMEX	IYH	Mon, Apr 24, 2017	156.10	156.57	155.94	156.20
4238	AMEX	IYH	Fri, Apr 21, 2017	155.23	155.37	154.36	154.72
4237	AMEX	IYH	Thu, Apr 20, 2017	155.03	155.78	154.25	155.47
4236	AMEX	IYH	Wed, Apr 19, 2017	154.68	155.10	154.53	154.60
4235	AMEX	IYH	Tue, Apr 18, 2017	154.89	154.89	153.57	154.18
4234	AMEX	IYH	Mon, Apr 17, 2017	154.82	155.55	154.64	155.48
4233	AMEX	IYH	Thu, Apr 13, 2017	155.01	155.67	155.00	155.10
4232	AMEX	IYH	Wed, Apr 12, 2017	155.18	155.42	154.71	155.36
4231	AMEX	IYH	Tue, Apr 11, 2017	155.13	155.47	154.43	155.24
4230	AMEX	IYH	Mon, Apr 10, 2017	155.65	156.16	155.33	155.38
4229	AMEX	IYH	Fri, Apr 7, 2017	155.15	156.04	155.09	155.62
4228	AMEX	IYH	Thu, Apr 6, 2017	155.01	155.57	154.72	155.28
4227	AMEX	IYH	Wed, Apr 5, 2017	155.95	156.65	154.96	155.09
4226	AMEX	IYH	Tue, Apr 4, 2017	155.84	155.84	155.23	155.65
4225	AMEX	IYH	Mon, Apr 3, 2017	155.78	156.48	155.22	155.83
4224	AMEX	IYH	Fri, Mar 31, 2017	155.64	156.21	155.61	155.70
4223	AMEX	IYH	Thu, Mar 30, 2017	156.04	156.38	155.74	156.06
4222	AMEX	IYH	Wed, Mar 29, 2017	156.05	156.48	155.83	156.08
4221	AMEX	IYH	Tue, Mar 28, 2017	155.53	156.23	155.22	156.02
4220	AMEX	IYH	Mon, Mar 27, 2017	153.98	156.20	153.98	155.92
4219	AMEX	IYH	Fri, Mar 24, 2017	155.39	156.18	154.90	155.42
4218	AMEX	IYH	Thu, Mar 23, 2017	156.01	156.82	155.56	155.27
4217	AMEX	IYH	Wed, Mar 22, 2017	156.16	156.55	155.39	156.38
4216	AMEX	IYH	Tue, Mar 21, 2017	157.84	158.33	155.88	156.12
4215	AMEX	IYH	Mon, Mar 20, 2017	157.92	158.11	157.36	157.65
4214	AMEX	IYH	Fri, Mar 17, 2017	158.39	158.51	157.83	157.95
4213	AMEX	IYH	Thu, Mar 16, 2017	159.95	159.95	158.25	158.75
4212	AMEX	IYH	Wed, Mar 15, 2017	158.28	160.58	158.28	160.18
4211	AMEX	IYH	Tue, Mar 14, 2017	158.39	158.92	158.18	158.32
4210	AMEX	IYH	Mon, Mar 13, 2017	159.28	159.28	158.35	158.92
4209	AMEX	IYH	Fri, Mar 10, 2017	159.14	159.29	158.45	159.11
4208	AMEX	IYH	Thu, Mar 9, 2017	157.59	158.65	157.59	158.50
4207	AMEX	IYH	Wed, Mar 8, 2017	157.09	158.21	157.06	157.65
4206	AMEX	IYH	Tue, Mar 7, 2017	156.69	157.78	156.54	157.00
4205	AMEX	IYH	Mon, Mar 6, 2017	158.24	158.63	157.57	158.13
4204	AMEX	IYH	Fri, Mar 3, 2017	158.17	158.92	157.95	158.84
4203	AMEX	IYH	Thu, Mar 2, 2017	158.43	159.06	158.24	158.32
4202	AMEX	IYH	Wed, Mar 1, 2017	158.88	159.15	157.74	158.74
4201	AMEX	IYH	Tue, Feb 28, 2017	156.90	157.62	156.71	156.97
4200	AMEX	IYH	Mon, Feb 27, 2017	156.23	157.49	156.23	157.40
4199	AMEX	IYH	Fri, Feb 24, 2017	155.38	156.52	155.38	156.52
4198	AMEX	IYH	Thu, Feb 23, 2017	154.77	155.87	154.48	155.65
4197	AMEX	IYH	Wed, Feb 22, 2017	154.74	155.13	154.57	154.62
4196	AMEX	IYH	Tue, Feb 21, 2017	154.38	155.42	154.38	154.98
4195	AMEX	IYH	Fri, Feb 17, 2017	153.44	154.24	153.44	154.14
4194	AMEX	IYH	Thu, Feb 16, 2017	154.21	154.40	152.99	154.01
4193	AMEX	IYH	Wed, Feb 15, 2017	152.50	154.50	152.32	154.34
4192	AMEX	IYH	Tue, Feb 14, 2017	151.22	152.67	151.22	152.65
4191	AMEX	IYH	Mon, Feb 13, 2017	150.61	151.55	150.61	151.54
4190	AMEX	IYH	Fri, Feb 10, 2017	150.41	150.93	150.18	150.53
4189	AMEX	IYH	Thu, Feb 9, 2017	149.39	150.67	149.16	150.25
4188	AMEX	IYH	Wed, Feb 8, 2017	148.73	149.75	148.73	149.51
4187	AMEX	IYH	Tue, Feb 7, 2017	149.93	150.27	149.30	149.67
4186	AMEX	IYH	Mon, Feb 6, 2017	149.27	149.67	149.05	149.66
4185	AMEX	IYH	Fri, Feb 3, 2017	149.36	149.79	148.85	149.75
4184	AMEX	IYH	Thu, Feb 2, 2017	148.31	148.98	147.80	148.86
4183	AMEX	IYH	Wed, Feb 1, 2017	147.68	148.73	147.51	148.64
4182	AMEX	IYH	Tue, Jan 31, 2017	144.75	147.55	144.75	147.54
4181	AMEX	IYH	Mon, Jan 30, 2017	145.93	145.96	144.81	145.30
4180	AMEX	IYH	Fri, Jan 27, 2017	145.05	146.19	145.05	146.15
4179	AMEX	IYH	Thu, Jan 26, 2017	145.72	145.98	144.96	144.97
4178	AMEX	IYH	Wed, Jan 25, 2017	144.62	146.00	144.62	145.78
4177	AMEX	IYH	Tue, Jan 24, 2017	145.35	145.35	143.89	144.67
4176	AMEX	IYH	Mon, Jan 23, 2017	145.92	146.31	144.94	145.48
4175	AMEX	IYH	Fri, Jan 20, 2017	146.71	147.26	146.05	146.20
4174	AMEX	IYH	Thu, Jan 19, 2017	147.50	147.50	146.33	146.69
4173	AMEX	IYH	Wed, Jan 18, 2017	148.02	148.13	147.16	147.57
4172	AMEX	IYH	Tue, Jan 17, 2017	148.01	148.01	146.55	147.62
4171	AMEX	IYH	Fri, Jan 13, 2017	148.63	149.07	148.30	148.47
4170	AMEX	IYH	Thu, Jan 12, 2017	147.14	148.33	147.00	148.25
4169	AMEX	IYH	Wed, Jan 11, 2017	149.71	150.41	146.82	148.01
4168	AMEX	IYH	Tue, Jan 10, 2017	149.23	150.35	149.05	149.68
4167	AMEX	IYH	Mon, Jan 9, 2017	148.56	149.39	148.15	149.15
4166	AMEX	IYH	Fri, Jan 6, 2017	147.93	148.73	147.59	148.30
4165	AMEX	IYH	Thu, Jan 5, 2017	147.00	147.87	146.90	147.81
4164	AMEX	IYH	Wed, Jan 4, 2017	146.17	147.45	145.99	147.03
4163	AMEX	IYH	Tue, Jan 3, 2017	144.05	145.75	144.05	145.70
4162	AMEX	IYH	Fri, Dec 30, 2016	144.49	144.72	143.66	144.13
4161	AMEX	IYH	Thu, Dec 29, 2016	144.60	145.03	144.37	144.56
4160	AMEX	IYH	Wed, Dec 28, 2016	145.75	145.75	144.42	144.47
4159	AMEX	IYH	Tue, Dec 27, 2016	145.76	146.45	145.47	145.53
4158	AMEX	IYH	Fri, Dec 23, 2016	144.31	145.51	144.31	145.50
4157	AMEX	IYH	Thu, Dec 22, 2016	144.04	144.27	143.38	144.27
4156	AMEX	IYH	Wed, Dec 21, 2016	145.06	145.14	143.84	144.01
4155	AMEX	IYH	Tue, Dec 20, 2016	146.01	146.01	145.11	144.91
4154	AMEX	IYH	Mon, Dec 19, 2016	146.35	146.87	145.32	145.42
4153	AMEX	IYH	Fri, Dec 16, 2016	146.16	146.66	145.78	146.22
4152	AMEX	IYH	Thu, Dec 15, 2016	145.33	146.18	145.20	146.08
4151	AMEX	IYH	Wed, Dec 14, 2016	145.55	146.34	144.73	145.13
4150	AMEX	IYH	Tue, Dec 13, 2016	145.12	145.83	145.11	145.56
4149	AMEX	IYH	Mon, Dec 12, 2016	143.46	144.64	143.46	144.54
4148	AMEX	IYH	Fri, Dec 9, 2016	142.78	144.21	142.78	143.84
4147	AMEX	IYH	Thu, Dec 8, 2016	141.82	142.44	140.79	142.34
4146	AMEX	IYH	Wed, Dec 7, 2016	142.22	142.24	140.21	141.94
4145	AMEX	IYH	Tue, Dec 6, 2016	143.19	143.39	142.49	143.33
4144	AMEX	IYH	Mon, Dec 5, 2016	143.47	143.57	142.29	142.77
4143	AMEX	IYH	Fri, Dec 2, 2016	142.67	143.52	142.37	142.91
4142	AMEX	IYH	Thu, Dec 1, 2016	143.78	144.72	142.17	142.47
4141	AMEX	IYH	Wed, Nov 30, 2016	145.38	145.38	143.68	143.68
4140	AMEX	IYH	Tue, Nov 29, 2016	144.78	145.67	144.78	145.21
4139	AMEX	IYH	Mon, Nov 28, 2016	145.25	145.25	144.13	144.23
4138	AMEX	IYH	Fri, Nov 25, 2016	145.40	145.64	145.01	145.57
4137	AMEX	IYH	Wed, Nov 23, 2016	142.68	145.01	142.19	145.00
4136	AMEX	IYH	Tue, Nov 22, 2016	146.73	146.73	143.39	144.38
4135	AMEX	IYH	Mon, Nov 21, 2016	146.30	146.71	146.17	146.49
4134	AMEX	IYH	Fri, Nov 18, 2016	147.88	147.88	145.91	146.04
4133	AMEX	IYH	Thu, Nov 17, 2016	146.98	147.51	146.51	147.50
4132	AMEX	IYH	Wed, Nov 16, 2016	147.64	147.66	146.58	146.69
4131	AMEX	IYH	Tue, Nov 15, 2016	147.50	147.56	146.01	147.46
4130	AMEX	IYH	Mon, Nov 14, 2016	147.97	147.97	146.68	147.05
4129	AMEX	IYH	Fri, Nov 11, 2016	148.74	148.74	146.53	147.22
4128	AMEX	IYH	Thu, Nov 10, 2016	151.36	151.36	148.02	149.20
4127	AMEX	IYH	Wed, Nov 9, 2016	149.85	149.85	144.44	147.46
4126	AMEX	IYH	Tue, Nov 8, 2016	141.69	143.63	141.24	142.68
4125	AMEX	IYH	Mon, Nov 7, 2016	140.47	142.38	140.47	142.01
4124	AMEX	IYH	Fri, Nov 4, 2016	137.62	139.49	137.49	138.58
4123	AMEX	IYH	Thu, Nov 3, 2016	139.21	139.70	137.30	137.39
4122	AMEX	IYH	Wed, Nov 2, 2016	139.50	140.42	138.91	138.91
4121	AMEX	IYH	Tue, Nov 1, 2016	140.24	140.92	138.55	139.81
4120	AMEX	IYH	Mon, Oct 31, 2016	140.84	141.17	140.35	140.41
4119	AMEX	IYH	Fri, Oct 28, 2016	142.18	142.41	140.83	141.18
4118	AMEX	IYH	Thu, Oct 27, 2016	144.14	144.56	143.41	143.66
4117	AMEX	IYH	Wed, Oct 26, 2016	144.10	144.20	142.67	143.18
4116	AMEX	IYH	Tue, Oct 25, 2016	144.34	145.00	144.21	144.31
4115	AMEX	IYH	Mon, Oct 24, 2016	145.26	145.68	144.77	144.77
4114	AMEX	IYH	Fri, Oct 21, 2016	145.49	145.49	144.71	145.02
4113	AMEX	IYH	Thu, Oct 20, 2016	145.51	146.47	145.39	146.09
4112	AMEX	IYH	Wed, Oct 19, 2016	146.07	146.31	145.41	145.41
4111	AMEX	IYH	Tue, Oct 18, 2016	145.31	146.25	145.31	146.00
4110	AMEX	IYH	Mon, Oct 17, 2016	144.59	144.81	143.90	144.37
4109	AMEX	IYH	Fri, Oct 14, 2016	146.48	146.48	144.65	144.67
4108	AMEX	IYH	Thu, Oct 13, 2016	144.98	146.34	144.36	145.86
4107	AMEX	IYH	Wed, Oct 12, 2016	146.70	147.17	145.62	145.77
4106	AMEX	IYH	Tue, Oct 11, 2016	149.73	149.73	146.00	146.66
4105	AMEX	IYH	Mon, Oct 10, 2016	150.07	150.98	150.07	150.52
4104	AMEX	IYH	Fri, Oct 7, 2016	149.96	150.27	148.84	149.72
4103	AMEX	IYH	Thu, Oct 6, 2016	149.90	150.02	149.02	149.60
4102	AMEX	IYH	Wed, Oct 5, 2016	150.19	150.89	150.13	150.44
4101	AMEX	IYH	Tue, Oct 4, 2016	150.10	150.55	149.13	149.82
4100	AMEX	IYH	Mon, Oct 3, 2016	149.74	150.19	149.03	150.08
4099	AMEX	IYH	Fri, Sep 30, 2016	149.15	150.71	148.98	150.21
4098	AMEX	IYH	Thu, Sep 29, 2016	151.31	151.56	148.40	148.79
4097	AMEX	IYH	Wed, Sep 28, 2016	151.91	152.04	150.75	151.59
4096	AMEX	IYH	Tue, Sep 27, 2016	150.62	151.82	150.37	151.82
4095	AMEX	IYH	Mon, Sep 26, 2016	151.60	151.90	150.38	150.63
4094	AMEX	IYH	Fri, Sep 23, 2016	153.27	153.65	152.98	153.01
4093	AMEX	IYH	Thu, Sep 22, 2016	153.07	153.76	152.90	153.54
4092	AMEX	IYH	Wed, Sep 21, 2016	151.29	152.63	150.43	152.41
4091	AMEX	IYH	Tue, Sep 20, 2016	151.16	151.43	150.92	150.96
4090	AMEX	IYH	Mon, Sep 19, 2016	151.15	151.61	150.29	150.42
4089	AMEX	IYH	Fri, Sep 16, 2016	150.49	151.13	150.33	150.91
4088	AMEX	IYH	Thu, Sep 15, 2016	149.07	151.18	148.60	150.76
4087	AMEX	IYH	Wed, Sep 14, 2016	148.21	150.14	148.21	149.09
4086	AMEX	IYH	Tue, Sep 13, 2016	150.05	150.05	148.25	148.92
4085	AMEX	IYH	Mon, Sep 12, 2016	147.72	151.35	147.72	151.09
4084	AMEX	IYH	Fri, Sep 9, 2016	150.79	150.90	148.62	148.62
4083	AMEX	IYH	Thu, Sep 8, 2016	151.04	151.86	150.95	151.76
4082	AMEX	IYH	Wed, Sep 7, 2016	151.31	152.02	151.05	151.47
4081	AMEX	IYH	Tue, Sep 6, 2016	150.85	151.75	150.85	151.42
4080	AMEX	IYH	Fri, Sep 2, 2016	150.59	151.05	150.38	150.80
4079	AMEX	IYH	Thu, Sep 1, 2016	150.51	151.12	149.83	150.56
4078	AMEX	IYH	Wed, Aug 31, 2016	151.12	151.40	150.39	150.89
4077	AMEX	IYH	Tue, Aug 30, 2016	151.74	152.09	151.13	151.38
4076	AMEX	IYH	Mon, Aug 29, 2016	151.65	152.32	151.35	151.95
4075	AMEX	IYH	Fri, Aug 26, 2016	150.24	152.25	150.24	151.54
4074	AMEX	IYH	Thu, Aug 25, 2016	151.94	152.36	150.26	151.00
4073	AMEX	IYH	Wed, Aug 24, 2016	154.64	155.00	151.80	152.11
4072	AMEX	IYH	Tue, Aug 23, 2016	154.91	155.51	154.57	154.70
4071	AMEX	IYH	Mon, Aug 22, 2016	154.24	154.96	154.02	154.53
4070	AMEX	IYH	Fri, Aug 19, 2016	153.67	154.04	153.25	153.98
4069	AMEX	IYH	Thu, Aug 18, 2016	153.88	154.34	153.67	154.08
4068	AMEX	IYH	Wed, Aug 17, 2016	153.96	154.06	153.04	153.94
4067	AMEX	IYH	Tue, Aug 16, 2016	154.90	154.99	153.73	153.73
4066	AMEX	IYH	Mon, Aug 15, 2016	154.96	155.54	154.96	155.25
4065	AMEX	IYH	Fri, Aug 12, 2016	155.01	155.01	154.35	154.92
4064	AMEX	IYH	Thu, Aug 11, 2016	154.61	155.38	154.44	155.21
4063	AMEX	IYH	Wed, Aug 10, 2016	154.93	154.93	153.93	154.27
4062	AMEX	IYH	Tue, Aug 9, 2016	154.88	155.62	154.84	155.12
4061	AMEX	IYH	Mon, Aug 8, 2016	156.10	156.11	154.31	154.73
4060	AMEX	IYH	Fri, Aug 5, 2016	155.85	156.15	155.33	156.09
4059	AMEX	IYH	Thu, Aug 4, 2016	156.40	156.40	155.64	155.73
4058	AMEX	IYH	Wed, Aug 3, 2016	156.08	156.38	155.69	156.08
4057	AMEX	IYH	Tue, Aug 2, 2016	157.17	157.17	155.38	156.39
4056	AMEX	IYH	Mon, Aug 1, 2016	156.73	157.77	156.51	157.13
4055	AMEX	IYH	Fri, Jul 29, 2016	155.22	156.25	155.20	156.08
4054	AMEX	IYH	Thu, Jul 28, 2016	155.52	155.92	154.73	155.52
4053	AMEX	IYH	Wed, Jul 27, 2016	154.81	155.81	154.41	155.51
4052	AMEX	IYH	Tue, Jul 26, 2016	154.51	155.05	154.30	154.84
4051	AMEX	IYH	Mon, Jul 25, 2016	155.13	155.31	154.12	155.04
4050	AMEX	IYH	Fri, Jul 22, 2016	155.08	155.41	154.44	155.24
4049	AMEX	IYH	Thu, Jul 21, 2016	154.52	155.27	154.22	154.91
4048	AMEX	IYH	Wed, Jul 20, 2016	153.25	154.66	153.25	154.31
4047	AMEX	IYH	Tue, Jul 19, 2016	153.32	153.64	152.47	152.86
4046	AMEX	IYH	Mon, Jul 18, 2016	153.30	153.57	152.77	153.29
4045	AMEX	IYH	Fri, Jul 15, 2016	153.70	154.21	153.06	153.24
4044	AMEX	IYH	Thu, Jul 14, 2016	153.24	153.61	152.63	153.17
4043	AMEX	IYH	Wed, Jul 13, 2016	152.89	153.58	152.58	152.67
4042	AMEX	IYH	Tue, Jul 12, 2016	152.51	153.15	152.43	152.81
4041	AMEX	IYH	Mon, Jul 11, 2016	152.77	153.12	152.15	152.15
4040	AMEX	IYH	Fri, Jul 8, 2016	151.03	152.71	150.66	152.43
4039	AMEX	IYH	Thu, Jul 7, 2016	150.87	151.30	150.10	150.69
4038	AMEX	IYH	Wed, Jul 6, 2016	148.76	151.05	148.76	150.90
4037	AMEX	IYH	Tue, Jul 5, 2016	148.84	149.62	148.65	149.13
4036	AMEX	IYH	Fri, Jul 1, 2016	148.33	149.60	148.15	149.37
4035	AMEX	IYH	Thu, Jun 30, 2016	147.01	148.35	146.52	148.31
4034	AMEX	IYH	Wed, Jun 29, 2016	145.49	147.37	145.37	146.97
4033	AMEX	IYH	Tue, Jun 28, 2016	142.76	144.38	141.94	144.33
4032	AMEX	IYH	Mon, Jun 27, 2016	142.63	143.09	140.87	141.43
4031	AMEX	IYH	Fri, Jun 24, 2016	143.00	145.84	143.00	143.64
4030	AMEX	IYH	Thu, Jun 23, 2016	147.38	147.88	146.79	147.84
4029	AMEX	IYH	Wed, Jun 22, 2016	145.63	147.55	145.57	145.97
4028	AMEX	IYH	Tue, Jun 21, 2016	146.58	146.77	145.19	145.53
4027	AMEX	IYH	Mon, Jun 20, 2016	146.75	147.52	146.42	146.04
4026	AMEX	IYH	Fri, Jun 17, 2016	146.71	147.01	145.16	145.52
4025	AMEX	IYH	Thu, Jun 16, 2016	146.23	147.35	145.54	147.19
4024	AMEX	IYH	Wed, Jun 15, 2016	147.93	148.35	146.64	146.77
4023	AMEX	IYH	Tue, Jun 14, 2016	146.97	147.67	146.40	147.67
4022	AMEX	IYH	Mon, Jun 13, 2016	147.98	149.28	147.42	147.42
4021	AMEX	IYH	Fri, Jun 10, 2016	149.00	149.23	148.01	148.57
4020	AMEX	IYH	Thu, Jun 9, 2016	150.11	151.00	149.68	150.06
4019	AMEX	IYH	Wed, Jun 8, 2016	149.65	150.63	149.55	150.52
4018	AMEX	IYH	Tue, Jun 7, 2016	150.07	150.34	149.42	149.85
4017	AMEX	IYH	Mon, Jun 6, 2016	149.73	151.05	149.63	150.82
4016	AMEX	IYH	Fri, Jun 3, 2016	150.26	150.49	148.73	149.91
4015	AMEX	IYH	Thu, Jun 2, 2016	148.56	150.55	148.56	150.55
4014	AMEX	IYH	Wed, Jun 1, 2016	147.71	148.87	147.42	148.59
4013	AMEX	IYH	Tue, May 31, 2016	148.15	148.33	147.47	148.03
4012	AMEX	IYH	Fri, May 27, 2016	147.17	147.90	147.10	147.73
4011	AMEX	IYH	Thu, May 26, 2016	146.72	147.22	146.48	146.92
4010	AMEX	IYH	Wed, May 25, 2016	146.32	147.31	146.32	147.05
4009	AMEX	IYH	Tue, May 24, 2016	144.31	146.27	144.31	146.12
4008	AMEX	IYH	Mon, May 23, 2016	144.15	144.51	143.84	143.84
4007	AMEX	IYH	Fri, May 20, 2016	143.59	144.83	143.44	144.36
4006	AMEX	IYH	Thu, May 19, 2016	143.41	143.73	142.02	142.99
4005	AMEX	IYH	Wed, May 18, 2016	143.50	144.90	143.31	144.18
4004	AMEX	IYH	Tue, May 17, 2016	144.99	145.28	143.14	143.68
4003	AMEX	IYH	Mon, May 16, 2016	142.87	145.45	142.87	145.32
4002	AMEX	IYH	Fri, May 13, 2016	142.90	143.99	142.90	143.14
4001	AMEX	IYH	Thu, May 12, 2016	144.71	144.71	142.45	143.21
4000	AMEX	IYH	Wed, May 11, 2016	146.22	146.25	144.26	144.26
3999	AMEX	IYH	Tue, May 10, 2016	145.36	146.08	144.92	146.05
3998	AMEX	IYH	Mon, May 9, 2016	143.13	145.25	143.13	144.85
3997	AMEX	IYH	Fri, May 6, 2016	143.40	143.77	141.96	143.09
3996	AMEX	IYH	Thu, May 5, 2016	143.30	144.10	143.13	143.81
3995	AMEX	IYH	Wed, May 4, 2016	144.06	144.08	143.01	143.33
3994	AMEX	IYH	Tue, May 3, 2016	144.90	145.82	144.44	144.91
3993	AMEX	IYH	Mon, May 2, 2016	145.15	145.55	144.29	145.49
3992	AMEX	IYH	Fri, Apr 29, 2016	145.90	145.90	143.82	144.70
3991	AMEX	IYH	Thu, Apr 28, 2016	146.65	148.56	146.32	146.92
3990	AMEX	IYH	Wed, Apr 27, 2016	147.90	148.25	147.04	147.59
3989	AMEX	IYH	Tue, Apr 26, 2016	148.58	148.61	147.33	147.80
3988	AMEX	IYH	Mon, Apr 25, 2016	148.42	148.88	148.04	148.46
3987	AMEX	IYH	Fri, Apr 22, 2016	148.82	149.40	148.20	149.14
3986	AMEX	IYH	Thu, Apr 21, 2016	147.65	149.00	147.65	148.70
3985	AMEX	IYH	Wed, Apr 20, 2016	147.27	148.47	147.05	147.81
3984	AMEX	IYH	Tue, Apr 19, 2016	146.89	147.81	146.31	146.91
3983	AMEX	IYH	Mon, Apr 18, 2016	144.96	146.78	144.96	146.66
3982	AMEX	IYH	Fri, Apr 15, 2016	145.73	145.73	144.55	145.36
3981	AMEX	IYH	Thu, Apr 14, 2016	145.41	146.01	145.09	145.51
3980	AMEX	IYH	Wed, Apr 13, 2016	144.69	145.55	144.17	145.36
3979	AMEX	IYH	Tue, Apr 12, 2016	142.83	144.19	142.70	143.87
3978	AMEX	IYH	Mon, Apr 11, 2016	144.31	144.37	142.47	142.72
3977	AMEX	IYH	Fri, Apr 8, 2016	145.26	145.37	143.18	143.78
3976	AMEX	IYH	Thu, Apr 7, 2016	145.29	146.03	143.74	144.52
3975	AMEX	IYH	Wed, Apr 6, 2016	142.19	146.08	142.18	146.02
3974	AMEX	IYH	Tue, Apr 5, 2016	143.77	143.77	143.77	142.05
3973	AMEX	IYH	Mon, Apr 4, 2016	142.58	144.36	142.58	143.77
3972	AMEX	IYH	Fri, Apr 1, 2016	139.83	142.60	139.71	142.42
3971	AMEX	IYH	Thu, Mar 31, 2016	140.48	141.47	140.40	140.55
3970	AMEX	IYH	Wed, Mar 30, 2016	141.13	141.78	140.26	140.46
3969	AMEX	IYH	Tue, Mar 29, 2016	138.73	140.64	138.18	140.58
3968	AMEX	IYH	Mon, Mar 28, 2016	139.56	139.64	138.66	138.86
3967	AMEX	IYH	Thu, Mar 24, 2016	139.44	139.44	139.44	139.29
3966	AMEX	IYH	Wed, Mar 23, 2016	140.25	140.73	139.27	139.44
3965	AMEX	IYH	Tue, Mar 22, 2016	138.87	141.23	138.87	140.88
3964	AMEX	IYH	Mon, Mar 21, 2016	138.27	139.57	138.27	139.41
3963	AMEX	IYH	Fri, Mar 18, 2016	137.25	138.86	136.76	138.55
3962	AMEX	IYH	Thu, Mar 17, 2016	137.98	138.06	135.32	136.84
3961	AMEX	IYH	Wed, Mar 16, 2016	138.45	139.19	137.20	138.22
3960	AMEX	IYH	Tue, Mar 15, 2016	141.16	141.16	141.16	138.71
3959	AMEX	IYH	Mon, Mar 14, 2016	141.09	141.68	140.85	141.16
3958	AMEX	IYH	Fri, Mar 11, 2016	138.79	138.79	138.79	141.63
3957	AMEX	IYH	Thu, Mar 10, 2016	138.84	138.84	138.84	138.79
3956	AMEX	IYH	Wed, Mar 9, 2016	139.42	139.48	137.87	138.84
3955	AMEX	IYH	Tue, Mar 8, 2016	140.06	140.06	138.57	138.76
3954	AMEX	IYH	Mon, Mar 7, 2016	138.28	141.13	138.28	140.63
3953	AMEX	IYH	Fri, Mar 4, 2016	139.58	140.37	138.89	139.40
3952	AMEX	IYH	Thu, Mar 3, 2016	140.16	140.16	140.16	139.68
3951	AMEX	IYH	Wed, Mar 2, 2016	139.52	140.17	139.22	140.16
3950	AMEX	IYH	Tue, Mar 1, 2016	137.46	139.85	136.68	139.85
3949	AMEX	IYH	Mon, Feb 29, 2016	138.78	138.83	136.71	136.71
3948	AMEX	IYH	Fri, Feb 26, 2016	139.60	140.21	138.80	138.89
3947	AMEX	IYH	Thu, Feb 25, 2016	137.76	139.06	137.40	139.04
3946	AMEX	IYH	Wed, Feb 24, 2016	135.42	137.50	134.50	137.32
3945	AMEX	IYH	Tue, Feb 23, 2016	137.64	138.36	136.78	136.81
3944	AMEX	IYH	Mon, Feb 22, 2016	137.06	138.03	137.06	137.95
3943	AMEX	IYH	Fri, Feb 19, 2016	135.46	136.37	135.10	136.11
3942	AMEX	IYH	Thu, Feb 18, 2016	137.42	137.74	135.76	136.05
3941	AMEX	IYH	Wed, Feb 17, 2016	136.05	137.21	135.32	137.18
3940	AMEX	IYH	Tue, Feb 16, 2016	133.75	135.12	133.56	135.06
3939	AMEX	IYH	Fri, Feb 12, 2016	131.46	132.50	130.23	132.47
3938	AMEX	IYH	Thu, Feb 11, 2016	130.40	131.43	129.61	130.63
3937	AMEX	IYH	Wed, Feb 10, 2016	132.90	135.00	132.59	132.84
3936	AMEX	IYH	Tue, Feb 9, 2016	129.17	132.96	129.10	131.75
3935	AMEX	IYH	Mon, Feb 8, 2016	131.27	131.57	129.12	130.71
3934	AMEX	IYH	Fri, Feb 5, 2016	134.93	135.17	132.22	132.84
3933	AMEX	IYH	Thu, Feb 4, 2016	135.62	137.13	134.51	135.68
3932	AMEX	IYH	Wed, Feb 3, 2016	135.94	136.36	133.01	136.23
3931	AMEX	IYH	Tue, Feb 2, 2016	135.99	136.80	135.09	135.50
3930	AMEX	IYH	Mon, Feb 1, 2016	136.24	138.17	135.52	137.49
3929	AMEX	IYH	Fri, Jan 29, 2016	134.96	137.07	134.59	137.07
3928	AMEX	IYH	Thu, Jan 28, 2016	138.62	138.62	134.05	134.73
3927	AMEX	IYH	Wed, Jan 27, 2016	139.82	141.05	137.30	138.17
3926	AMEX	IYH	Tue, Jan 26, 2016	139.13	140.10	137.76	139.89
3925	AMEX	IYH	Mon, Jan 25, 2016	139.56	140.77	138.75	138.87
3924	AMEX	IYH	Fri, Jan 22, 2016	140.07	140.46	139.20	140.26
3923	AMEX	IYH	Thu, Jan 21, 2016	138.72	139.47	136.73	137.83
3922	AMEX	IYH	Wed, Jan 20, 2016	135.77	139.98	133.89	138.64
3921	AMEX	IYH	Tue, Jan 19, 2016	139.73	140.38	136.54	137.96
3920	AMEX	IYH	Fri, Jan 15, 2016	136.57	138.90	136.37	138.45
3919	AMEX	IYH	Thu, Jan 14, 2016	137.30	141.30	136.00	140.43
3918	AMEX	IYH	Wed, Jan 13, 2016	141.80	142.31	136.75	136.87
3917	AMEX	IYH	Tue, Jan 12, 2016	140.64	142.48	138.86	141.36
3916	AMEX	IYH	Mon, Jan 11, 2016	141.96	142.15	137.59	139.63
3915	AMEX	IYH	Fri, Jan 8, 2016	144.48	144.69	141.05	141.28
3914	AMEX	IYH	Thu, Jan 7, 2016	143.88	145.39	143.01	143.35
3913	AMEX	IYH	Wed, Jan 6, 2016	145.88	147.65	145.44	146.48
3912	AMEX	IYH	Tue, Jan 5, 2016	147.53	148.56	147.29	147.84
3911	AMEX	IYH	Mon, Jan 4, 2016	147.33	147.68	145.87	147.14
3910	AMEX	IYH	Thu, Dec 31, 2015	150.80	151.52	150.01	150.01
3909	AMEX	IYH	Wed, Dec 30, 2015	149.85	152.20	149.81	151.35
3908	AMEX	IYH	Tue, Dec 29, 2015	151.05	152.34	151.05	152.03
3907	AMEX	IYH	Mon, Dec 28, 2015	151.66	151.70	151.02	151.46
3906	AMEX	IYH	Thu, Dec 24, 2015	151.61	152.61	151.61	152.23
3905	AMEX	IYH	Wed, Dec 23, 2015	151.75	152.84	151.74	152.59
3904	AMEX	IYH	Tue, Dec 22, 2015	150.36	151.11	149.66	150.86
3903	AMEX	IYH	Mon, Dec 21, 2015	149.76	149.95	148.86	149.90
3902	AMEX	IYH	Fri, Dec 18, 2015	150.05	150.23	148.69	148.69
3901	AMEX	IYH	Thu, Dec 17, 2015	152.84	152.84	150.71	150.71
3900	AMEX	IYH	Wed, Dec 16, 2015	151.30	152.72	149.94	152.46
3899	AMEX	IYH	Tue, Dec 15, 2015	149.30	150.99	149.30	150.37
3898	AMEX	IYH	Mon, Dec 14, 2015	147.41	148.24	145.85	148.13
3897	AMEX	IYH	Fri, Dec 11, 2015	148.00	148.66	147.23	147.33
3896	AMEX	IYH	Thu, Dec 10, 2015	148.95	150.77	148.70	149.77
3895	AMEX	IYH	Wed, Dec 9, 2015	149.62	150.97	148.17	148.66
3894	AMEX	IYH	Tue, Dec 8, 2015	148.86	150.69	148.65	150.27
3893	AMEX	IYH	Mon, Dec 7, 2015	150.90	151.25	149.14	149.78
3892	AMEX	IYH	Fri, Dec 4, 2015	147.96	151.13	147.96	150.98
3891	AMEX	IYH	Thu, Dec 3, 2015	151.53	151.53	146.96	147.56
3890	AMEX	IYH	Wed, Dec 2, 2015	152.37	153.00	150.88	151.09
3889	AMEX	IYH	Tue, Dec 1, 2015	150.95	152.41	150.29	152.34
3888	AMEX	IYH	Mon, Nov 30, 2015	152.18	152.18	149.87	149.91
3887	AMEX	IYH	Fri, Nov 27, 2015	152.11	152.30	151.69	152.11
3886	AMEX	IYH	Wed, Nov 25, 2015	151.05	151.96	151.05	151.71
3885	AMEX	IYH	Tue, Nov 24, 2015	149.58	150.94	149.37	150.77
3884	AMEX	IYH	Mon, Nov 23, 2015	150.33	151.29	149.99	150.49
3883	AMEX	IYH	Fri, Nov 20, 2015	150.16	151.37	150.08	150.64
3882	AMEX	IYH	Thu, Nov 19, 2015	151.12	151.18	149.34	149.58
3881	AMEX	IYH	Wed, Nov 18, 2015	149.81	152.19	149.53	152.11
3880	AMEX	IYH	Tue, Nov 17, 2015	148.59	150.17	148.17	149.14
3879	AMEX	IYH	Mon, Nov 16, 2015	146.55	148.49	145.74	148.40
3878	AMEX	IYH	Fri, Nov 13, 2015	146.80	148.11	146.67	146.90
3877	AMEX	IYH	Thu, Nov 12, 2015	149.01	149.44	146.97	146.97
3876	AMEX	IYH	Wed, Nov 11, 2015	151.50	151.54	149.55	149.55
3875	AMEX	IYH	Tue, Nov 10, 2015	150.34	151.49	150.01	151.31
3874	AMEX	IYH	Mon, Nov 9, 2015	150.70	150.88	149.49	150.36
3873	AMEX	IYH	Fri, Nov 6, 2015	150.88	151.36	149.50	151.27
3872	AMEX	IYH	Thu, Nov 5, 2015	152.32	152.36	150.44	151.88
3871	AMEX	IYH	Wed, Nov 4, 2015	153.59	153.60	151.49	152.59
3870	AMEX	IYH	Tue, Nov 3, 2015	152.93	153.37	151.84	152.84
3869	AMEX	IYH	Mon, Nov 2, 2015	150.68	153.46	150.68	153.34
3868	AMEX	IYH	Fri, Oct 30, 2015	151.35	151.61	150.00	150.03
3867	AMEX	IYH	Thu, Oct 29, 2015	150.84	152.38	149.41	150.77
3866	AMEX	IYH	Wed, Oct 28, 2015	148.93	150.45	147.31	150.41
3865	AMEX	IYH	Tue, Oct 27, 2015	146.80	148.92	146.80	148.87
3864	AMEX	IYH	Mon, Oct 26, 2015	145.20	147.24	144.80	146.22
3863	AMEX	IYH	Fri, Oct 23, 2015	143.44	146.32	143.43	145.61
3862	AMEX	IYH	Thu, Oct 22, 2015	143.63	143.82	140.60	142.48
3861	AMEX	IYH	Wed, Oct 21, 2015	145.79	146.19	141.09	143.64
3860	AMEX	IYH	Tue, Oct 20, 2015	147.01	147.20	144.42	144.99
3859	AMEX	IYH	Mon, Oct 19, 2015	146.46	147.73	145.51	147.31
3858	AMEX	IYH	Fri, Oct 16, 2015	145.96	147.09	145.53	146.76
3857	AMEX	IYH	Thu, Oct 15, 2015	141.22	145.61	141.22	145.55
3856	AMEX	IYH	Wed, Oct 14, 2015	142.85	144.17	141.79	142.08
3855	AMEX	IYH	Tue, Oct 13, 2015	143.68	145.50	142.13	142.30
3854	AMEX	IYH	Mon, Oct 12, 2015	143.66	144.74	143.14	144.26
3853	AMEX	IYH	Fri, Oct 9, 2015	143.42	144.61	142.80	144.07
3852	AMEX	IYH	Thu, Oct 8, 2015	142.33	143.63	140.59	143.24
3851	AMEX	IYH	Wed, Oct 7, 2015	141.95	143.82	140.25	143.01
3850	AMEX	IYH	Tue, Oct 6, 2015	144.89	144.89	138.70	141.02
3849	AMEX	IYH	Mon, Oct 5, 2015	145.63	146.02	143.23	144.59
3848	AMEX	IYH	Fri, Oct 2, 2015	139.75	144.39	138.82	144.39
3847	AMEX	IYH	Thu, Oct 1, 2015	140.10	141.29	138.84	141.27
3846	AMEX	IYH	Wed, Sep 30, 2015	138.90	140.30	138.01	139.92
3845	AMEX	IYH	Tue, Sep 29, 2015	136.18	139.30	135.26	136.73
3844	AMEX	IYH	Mon, Sep 28, 2015	140.62	140.74	134.39	135.75
3843	AMEX	IYH	Fri, Sep 25, 2015	147.40	147.40	140.38	141.72
3842	AMEX	IYH	Thu, Sep 24, 2015	146.87	147.44	144.79	146.49
3841	AMEX	IYH	Wed, Sep 23, 2015	148.34	149.51	147.43	148.22
3840	AMEX	IYH	Tue, Sep 22, 2015	147.45	148.58	146.72	148.34
3839	AMEX	IYH	Mon, Sep 21, 2015	152.64	153.24	148.48	149.47
3838	AMEX	IYH	Fri, Sep 18, 2015	152.53	153.55	151.81	152.07
3837	AMEX	IYH	Thu, Sep 17, 2015	152.84	156.35	152.84	154.34
3836	AMEX	IYH	Wed, Sep 16, 2015	152.62	153.00	151.30	152.81
3835	AMEX	IYH	Tue, Sep 15, 2015	150.94	152.84	150.57	152.48
3834	AMEX	IYH	Mon, Sep 14, 2015	150.98	151.29	149.66	150.46
3833	AMEX	IYH	Fri, Sep 11, 2015	149.17	150.96	148.88	150.96
3832	AMEX	IYH	Thu, Sep 10, 2015	148.15	150.92	148.13	149.80
3831	AMEX	IYH	Wed, Sep 9, 2015	152.51	152.51	148.04	148.41
3830	AMEX	IYH	Tue, Sep 8, 2015	149.07	150.82	148.25	150.75
3829	AMEX	IYH	Fri, Sep 4, 2015	146.77	147.71	145.44	146.53
3828	AMEX	IYH	Thu, Sep 3, 2015	149.73	150.97	147.89	148.25
3827	AMEX	IYH	Wed, Sep 2, 2015	147.64	149.61	146.77	149.33
3826	AMEX	IYH	Tue, Sep 1, 2015	145.36	148.59	145.36	146.18
3825	AMEX	IYH	Mon, Aug 31, 2015	152.56	153.72	149.90	150.26
3824	AMEX	IYH	Fri, Aug 28, 2015	153.09	153.90	151.95	153.20
3823	AMEX	IYH	Thu, Aug 27, 2015	152.27	154.00	150.72	153.82
3822	AMEX	IYH	Wed, Aug 26, 2015	146.16	150.77	145.16	150.77
3821	AMEX	IYH	Tue, Aug 25, 2015	148.28	154.35	144.55	144.72
3820	AMEX	IYH	Mon, Aug 24, 2015	141.72	151.18	108.00	146.82
3819	AMEX	IYH	Fri, Aug 21, 2015	155.86	157.16	152.68	152.77
3818	AMEX	IYH	Thu, Aug 20, 2015	160.22	160.62	157.34	157.43
3817	AMEX	IYH	Wed, Aug 19, 2015	161.03	162.28	160.21	161.27
3816	AMEX	IYH	Tue, Aug 18, 2015	161.91	162.91	161.85	162.03
3815	AMEX	IYH	Mon, Aug 17, 2015	160.21	162.38	159.46	162.36
3814	AMEX	IYH	Fri, Aug 14, 2015	159.87	160.61	159.31	160.52
3813	AMEX	IYH	Thu, Aug 13, 2015	160.43	161.25	159.75	160.23
3812	AMEX	IYH	Wed, Aug 12, 2015	159.13	160.66	157.33	160.50
3811	AMEX	IYH	Tue, Aug 11, 2015	160.53	161.13	159.50	160.41
3810	AMEX	IYH	Mon, Aug 10, 2015	161.69	162.40	161.25	161.50
3809	AMEX	IYH	Fri, Aug 7, 2015	160.44	160.58	158.59	160.22
3808	AMEX	IYH	Thu, Aug 6, 2015	164.59	164.69	160.39	160.62
3807	AMEX	IYH	Wed, Aug 5, 2015	164.11	164.65	163.78	164.20
3806	AMEX	IYH	Tue, Aug 4, 2015	163.71	163.86	162.44	162.93
3805	AMEX	IYH	Mon, Aug 3, 2015	163.29	163.85	161.92	163.06
3804	AMEX	IYH	Fri, Jul 31, 2015	163.23	164.02	162.79	163.17
3803	AMEX	IYH	Thu, Jul 30, 2015	161.91	162.56	160.79	162.23
3802	AMEX	IYH	Wed, Jul 29, 2015	162.62	163.01	161.59	162.22
3801	AMEX	IYH	Tue, Jul 28, 2015	160.49	162.13	159.34	162.10
3800	AMEX	IYH	Mon, Jul 27, 2015	159.45	160.10	158.44	159.22
3799	AMEX	IYH	Fri, Jul 24, 2015	162.15	162.19	159.27	159.44
3798	AMEX	IYH	Thu, Jul 23, 2015	164.32	164.62	163.30	163.64
3797	AMEX	IYH	Wed, Jul 22, 2015	163.41	164.07	162.88	163.91
3796	AMEX	IYH	Tue, Jul 21, 2015	164.98	164.98	162.93	163.77
3795	AMEX	IYH	Mon, Jul 20, 2015	164.64	164.78	164.05	164.38
3794	AMEX	IYH	Fri, Jul 17, 2015	164.44	164.44	163.33	164.09
3793	AMEX	IYH	Thu, Jul 16, 2015	164.25	164.46	163.66	164.24
3792	AMEX	IYH	Wed, Jul 15, 2015	164.03	164.59	163.11	163.39
3791	AMEX	IYH	Tue, Jul 14, 2015	161.53	163.56	161.43	163.34
3790	AMEX	IYH	Mon, Jul 13, 2015	161.41	161.98	160.96	161.64
3789	AMEX	IYH	Fri, Jul 10, 2015	159.67	161.57	159.16	160.24
3788	AMEX	IYH	Thu, Jul 9, 2015	158.90	160.63	157.96	158.09
3787	AMEX	IYH	Wed, Jul 8, 2015	158.82	159.10	157.13	157.33
3786	AMEX	IYH	Tue, Jul 7, 2015	159.88	159.99	157.40	159.94
3785	AMEX	IYH	Mon, Jul 6, 2015	158.35	160.39	158.05	159.42
3784	AMEX	IYH	Thu, Jul 2, 2015	160.45	160.56	159.09	159.49
3783	AMEX	IYH	Wed, Jul 1, 2015	160.30	160.30	159.25	160.09
3782	AMEX	IYH	Tue, Jun 30, 2015	159.40	159.44	158.08	158.72
3781	AMEX	IYH	Mon, Jun 29, 2015	160.95	161.20	157.79	157.94
3780	AMEX	IYH	Fri, Jun 26, 2015	162.39	162.78	161.14	161.73
3779	AMEX	IYH	Thu, Jun 25, 2015	161.57	162.68	161.21	161.93
3778	AMEX	IYH	Wed, Jun 24, 2015	161.98	162.62	161.01	161.01
3777	AMEX	IYH	Tue, Jun 23, 2015	162.98	163.57	162.61	163.11
3776	AMEX	IYH	Mon, Jun 22, 2015	163.11	163.54	162.69	162.86
3775	AMEX	IYH	Fri, Jun 19, 2015	161.48	162.13	161.48	161.62
3774	AMEX	IYH	Thu, Jun 18, 2015	159.51	162.17	159.51	161.70
3773	AMEX	IYH	Wed, Jun 17, 2015	159.12	159.61	158.40	159.18
3772	AMEX	IYH	Tue, Jun 16, 2015	158.28	159.12	158.04	159.00
3771	AMEX	IYH	Mon, Jun 15, 2015	157.30	158.42	156.30	158.19
3770	AMEX	IYH	Fri, Jun 12, 2015	159.40	159.40	157.88	158.13
3769	AMEX	IYH	Thu, Jun 11, 2015	159.48	160.21	159.17	159.97
3768	AMEX	IYH	Wed, Jun 10, 2015	157.33	159.02	156.97	158.90
3767	AMEX	IYH	Tue, Jun 9, 2015	157.24	157.34	156.26	157.05
3766	AMEX	IYH	Mon, Jun 8, 2015	157.88	158.25	157.13	157.13
3765	AMEX	IYH	Fri, Jun 5, 2015	157.63	158.00	156.61	157.85
3764	AMEX	IYH	Thu, Jun 4, 2015	158.35	158.85	157.29	157.80
3763	AMEX	IYH	Wed, Jun 3, 2015	158.94	159.34	158.56	158.93
3762	AMEX	IYH	Tue, Jun 2, 2015	158.80	159.36	158.03	158.73
3761	AMEX	IYH	Mon, Jun 1, 2015	159.84	160.22	158.66	159.66
3760	AMEX	IYH	Fri, May 29, 2015	159.27	160.54	158.66	159.23
3759	AMEX	IYH	Thu, May 28, 2015	159.08	159.79	158.67	159.48
3758	AMEX	IYH	Wed, May 27, 2015	157.90	159.49	157.60	159.37
3757	AMEX	IYH	Tue, May 26, 2015	158.45	158.70	157.20	157.57
3756	AMEX	IYH	Fri, May 22, 2015	159.56	159.82	158.96	159.05
3755	AMEX	IYH	Thu, May 21, 2015	159.39	159.57	158.89	159.46
3754	AMEX	IYH	Wed, May 20, 2015	159.07	160.00	158.72	159.41
3753	AMEX	IYH	Tue, May 19, 2015	158.27	159.42	158.22	159.05
3752	AMEX	IYH	Mon, May 18, 2015	157.19	158.53	157.12	158.35
3751	AMEX	IYH	Fri, May 15, 2015	157.04	157.37	156.81	157.30
3750	AMEX	IYH	Thu, May 14, 2015	155.20	156.94	154.98	156.92
3749	AMEX	IYH	Wed, May 13, 2015	154.87	155.95	154.55	154.81
3748	AMEX	IYH	Tue, May 12, 2015	154.79	155.39	154.04	154.92
3747	AMEX	IYH	Mon, May 11, 2015	155.89	156.48	155.60	155.70
3746	AMEX	IYH	Fri, May 8, 2015	154.16	156.07	154.16	155.65
3745	AMEX	IYH	Thu, May 7, 2015	152.14	153.60	152.09	153.10
3744	AMEX	IYH	Wed, May 6, 2015	153.53	153.53	151.19	152.30
3743	AMEX	IYH	Tue, May 5, 2015	154.55	154.55	152.62	152.73
3742	AMEX	IYH	Mon, May 4, 2015	154.27	155.58	154.23	154.71
3741	AMEX	IYH	Fri, May 1, 2015	152.47	153.88	152.47	153.85
3740	AMEX	IYH	Thu, Apr 30, 2015	153.41	154.00	150.89	151.62
3739	AMEX	IYH	Wed, Apr 29, 2015	154.63	155.40	152.97	154.08
3738	AMEX	IYH	Tue, Apr 28, 2015	155.51	155.78	152.87	155.31
3737	AMEX	IYH	Mon, Apr 27, 2015	158.25	158.53	154.71	154.88
3736	AMEX	IYH	Fri, Apr 24, 2015	158.24	158.75	157.46	158.01
3735	AMEX	IYH	Thu, Apr 23, 2015	157.69	158.93	157.00	158.60
3734	AMEX	IYH	Wed, Apr 22, 2015	158.24	158.32	157.24	157.86
3733	AMEX	IYH	Tue, Apr 21, 2015	157.65	158.14	157.46	157.78
3732	AMEX	IYH	Mon, Apr 20, 2015	156.58	156.99	156.13	156.67
3731	AMEX	IYH	Fri, Apr 17, 2015	156.43	156.46	154.69	155.63
3730	AMEX	IYH	Thu, Apr 16, 2015	157.06	157.52	156.85	157.07
3729	AMEX	IYH	Wed, Apr 15, 2015	157.29	157.71	156.81	157.09
3728	AMEX	IYH	Tue, Apr 14, 2015	156.40	156.93	155.53	156.61
3727	AMEX	IYH	Mon, Apr 13, 2015	157.18	157.99	156.54	156.55
3726	AMEX	IYH	Fri, Apr 10, 2015	156.18	157.50	155.53	157.28
3725	AMEX	IYH	Thu, Apr 9, 2015	154.87	156.13	154.68	155.92
3724	AMEX	IYH	Wed, Apr 8, 2015	153.41	155.44	153.37	154.80
3723	AMEX	IYH	Tue, Apr 7, 2015	153.47	154.58	153.33	153.40
3722	AMEX	IYH	Mon, Apr 6, 2015	151.97	153.82	151.78	153.07
3721	AMEX	IYH	Thu, Apr 2, 2015	152.73	153.45	152.10	152.79
3720	AMEX	IYH	Wed, Apr 1, 2015	154.50	154.50	151.37	152.45
3719	AMEX	IYH	Tue, Mar 31, 2015	156.33	156.33	154.32	154.32
3718	AMEX	IYH	Mon, Mar 30, 2015	156.34	156.80	156.03	156.56
3717	AMEX	IYH	Fri, Mar 27, 2015	154.01	155.58	154.01	155.08
3716	AMEX	IYH	Thu, Mar 26, 2015	153.23	154.96	152.34	153.72
3715	AMEX	IYH	Wed, Mar 25, 2015	157.69	158.30	154.06	154.06
3714	AMEX	IYH	Tue, Mar 24, 2015	158.85	159.45	157.49	157.52
3713	AMEX	IYH	Mon, Mar 23, 2015	158.71	159.61	158.27	158.89
3712	AMEX	IYH	Fri, Mar 20, 2015	159.93	160.51	158.60	159.39
3711	AMEX	IYH	Thu, Mar 19, 2015	157.22	158.64	156.71	158.53
3710	AMEX	IYH	Wed, Mar 18, 2015	155.29	158.08	154.55	157.40
3709	AMEX	IYH	Tue, Mar 17, 2015	155.25	155.76	154.46	155.51
3708	AMEX	IYH	Mon, Mar 16, 2015	153.40	155.92	153.40	155.88
3707	AMEX	IYH	Fri, Mar 13, 2015	152.53	153.53	151.63	152.61
3706	AMEX	IYH	Thu, Mar 12, 2015	151.52	152.81	151.52	152.78
3705	AMEX	IYH	Wed, Mar 11, 2015	151.40	151.83	150.82	150.98
3704	AMEX	IYH	Tue, Mar 10, 2015	151.32	151.93	150.70	150.94
3703	AMEX	IYH	Mon, Mar 9, 2015	151.79	152.62	151.20	152.48
3702	AMEX	IYH	Fri, Mar 6, 2015	154.19	154.19	151.42	151.67
3701	AMEX	IYH	Thu, Mar 5, 2015	153.98	155.21	153.98	154.53
3700	AMEX	IYH	Wed, Mar 4, 2015	152.80	153.91	151.70	153.65
3699	AMEX	IYH	Tue, Mar 3, 2015	153.93	154.01	152.15	153.05
3698	AMEX	IYH	Mon, Mar 2, 2015	153.30	154.29	153.30	154.25
3697	AMEX	IYH	Fri, Feb 27, 2015	153.75	153.75	152.88	153.01
3696	AMEX	IYH	Thu, Feb 26, 2015	153.24	153.74	152.56	153.72
3695	AMEX	IYH	Wed, Feb 25, 2015	153.10	153.63	152.37	153.24
3694	AMEX	IYH	Tue, Feb 24, 2015	153.49	153.49	152.47	153.04
3693	AMEX	IYH	Mon, Feb 23, 2015	152.80	153.91	152.68	153.26
3692	AMEX	IYH	Fri, Feb 20, 2015	150.83	152.78	150.67	152.78
3691	AMEX	IYH	Thu, Feb 19, 2015	150.30	151.28	150.30	151.09
3690	AMEX	IYH	Wed, Feb 18, 2015	150.23	150.88	149.85	150.87
3689	AMEX	IYH	Tue, Feb 17, 2015	149.59	150.65	149.59	150.54
3688	AMEX	IYH	Fri, Feb 13, 2015	148.99	149.65	148.28	149.63
3687	AMEX	IYH	Thu, Feb 12, 2015	149.00	149.22	147.68	148.79
3686	AMEX	IYH	Wed, Feb 11, 2015	147.84	149.13	147.42	148.29
3685	AMEX	IYH	Tue, Feb 10, 2015	146.43	148.25	146.43	148.04
3684	AMEX	IYH	Mon, Feb 9, 2015	146.80	147.07	145.40	145.72
3683	AMEX	IYH	Fri, Feb 6, 2015	148.92	149.32	146.99	147.39
3682	AMEX	IYH	Thu, Feb 5, 2015	147.38	148.89	147.37	148.78
3681	AMEX	IYH	Wed, Feb 4, 2015	146.32	147.12	145.44	146.20
3680	AMEX	IYH	Tue, Feb 3, 2015	147.73	148.18	145.85	148.17
3679	AMEX	IYH	Mon, Feb 2, 2015	147.24	147.35	144.84	147.27
3678	AMEX	IYH	Fri, Jan 30, 2015	148.49	149.24	146.42	146.71
3677	AMEX	IYH	Thu, Jan 29, 2015	147.88	148.96	146.39	148.88
3676	AMEX	IYH	Wed, Jan 28, 2015	150.38	150.53	147.32	147.49
3675	AMEX	IYH	Tue, Jan 27, 2015	149.72	150.81	149.17	149.74
3674	AMEX	IYH	Mon, Jan 26, 2015	150.02	150.80	149.14	150.78
3673	AMEX	IYH	Fri, Jan 23, 2015	150.54	150.59	149.78	149.94
3672	AMEX	IYH	Thu, Jan 22, 2015	149.73	150.61	147.35	150.60
3671	AMEX	IYH	Wed, Jan 21, 2015	148.98	149.50	147.81	148.64
3670	AMEX	IYH	Tue, Jan 20, 2015	149.10	149.15	146.94	148.72
3669	AMEX	IYH	Fri, Jan 16, 2015	145.67	148.82	145.60	148.62
3668	AMEX	IYH	Thu, Jan 15, 2015	148.01	148.15	145.84	145.96
3667	AMEX	IYH	Wed, Jan 14, 2015	146.51	147.78	146.03	147.50
3666	AMEX	IYH	Tue, Jan 13, 2015	149.39	150.44	146.47	147.73
3665	AMEX	IYH	Mon, Jan 12, 2015	149.28	149.66	147.89	148.22
3664	AMEX	IYH	Fri, Jan 9, 2015	149.81	149.81	147.59	148.19
3663	AMEX	IYH	Thu, Jan 8, 2015	148.24	149.53	148.08	149.35
3662	AMEX	IYH	Wed, Jan 7, 2015	144.54	146.84	144.27	146.84
3661	AMEX	IYH	Tue, Jan 6, 2015	144.70	145.57	142.60	143.53
3660	AMEX	IYH	Mon, Jan 5, 2015	144.47	145.14	143.82	144.00
3659	AMEX	IYH	Fri, Jan 2, 2015	144.85	146.27	144.13	144.82
3658	AMEX	IYH	Wed, Dec 31, 2014	145.96	146.89	144.13	144.13
3657	AMEX	IYH	Tue, Dec 30, 2014	145.98	146.35	145.53	145.69
3656	AMEX	IYH	Mon, Dec 29, 2014	145.94	146.47	145.59	146.31
3655	AMEX	IYH	Fri, Dec 26, 2014	145.35	146.16	145.20	145.85
3654	AMEX	IYH	Wed, Dec 24, 2014	143.49	145.50	143.49	144.69
3653	AMEX	IYH	Tue, Dec 23, 2014	147.87	147.87	143.28	144.11
3652	AMEX	IYH	Mon, Dec 22, 2014	148.40	148.40	146.82	147.44
3651	AMEX	IYH	Fri, Dec 19, 2014	148.65	149.85	147.92	149.32
3650	AMEX	IYH	Thu, Dec 18, 2014	146.68	148.50	145.89	148.50
3649	AMEX	IYH	Wed, Dec 17, 2014	142.06	144.77	141.77	144.52
3648	AMEX	IYH	Tue, Dec 16, 2014	142.50	145.03	141.63	141.68
3647	AMEX	IYH	Mon, Dec 15, 2014	145.61	145.61	142.78	143.33
3646	AMEX	IYH	Fri, Dec 12, 2014	146.00	146.99	144.69	144.78
3645	AMEX	IYH	Thu, Dec 11, 2014	146.86	148.61	146.69	146.99
3644	AMEX	IYH	Wed, Dec 10, 2014	148.78	148.84	146.46	146.54
3643	AMEX	IYH	Tue, Dec 9, 2014	147.70	149.06	146.92	148.93
3642	AMEX	IYH	Mon, Dec 8, 2014	148.90	150.27	148.90	149.40
3641	AMEX	IYH	Fri, Dec 5, 2014	147.68	148.91	147.68	148.80
3640	AMEX	IYH	Thu, Dec 4, 2014	147.71	148.35	147.11	147.63
3639	AMEX	IYH	Wed, Dec 3, 2014	147.50	147.88	147.20	147.81
3638	AMEX	IYH	Tue, Dec 2, 2014	146.52	147.69	146.50	147.47
3637	AMEX	IYH	Mon, Dec 1, 2014	145.69	146.95	145.57	145.96
3636	AMEX	IYH	Fri, Nov 28, 2014	145.58	147.22	145.58	146.35
3635	AMEX	IYH	Wed, Nov 26, 2014	144.70	145.62	144.70	145.52
3634	AMEX	IYH	Tue, Nov 25, 2014	144.93	144.93	144.07	144.62
3633	AMEX	IYH	Mon, Nov 24, 2014	143.99	144.55	143.99	144.55
3632	AMEX	IYH	Fri, Nov 21, 2014	144.72	144.72	143.36	143.55
3631	AMEX	IYH	Thu, Nov 20, 2014	142.80	143.51	142.43	143.07
3630	AMEX	IYH	Wed, Nov 19, 2014	144.08	144.08	143.20	143.46
3629	AMEX	IYH	Tue, Nov 18, 2014	142.12	144.34	142.12	144.25
3628	AMEX	IYH	Mon, Nov 17, 2014	140.86	142.24	140.86	141.85
3627	AMEX	IYH	Fri, Nov 14, 2014	142.43	142.43	140.71	141.12
3626	AMEX	IYH	Thu, Nov 13, 2014	142.77	143.26	142.77	143.35
3625	AMEX	IYH	Wed, Nov 12, 2014	142.27	142.83	142.13	142.62
3624	AMEX	IYH	Tue, Nov 11, 2014	142.54	143.37	142.31	142.81
3623	AMEX	IYH	Mon, Nov 10, 2014	141.13	142.36	140.71	142.32
3622	AMEX	IYH	Fri, Nov 7, 2014	142.46	142.46	140.51	140.90
3621	AMEX	IYH	Thu, Nov 6, 2014	141.83	142.71	141.83	142.45
3620	AMEX	IYH	Wed, Nov 5, 2014	142.72	142.93	141.28	141.54
3619	AMEX	IYH	Tue, Nov 4, 2014	141.37	142.26	140.95	141.82
3618	AMEX	IYH	Mon, Nov 3, 2014	142.11	142.18	141.08	141.94
3617	AMEX	IYH	Fri, Oct 31, 2014	142.85	142.98	141.35	141.80
3616	AMEX	IYH	Thu, Oct 30, 2014	138.45	141.19	138.45	141.04
3615	AMEX	IYH	Wed, Oct 29, 2014	138.65	139.07	137.84	138.75
3614	AMEX	IYH	Tue, Oct 28, 2014	138.20	138.68	137.56	138.68
3613	AMEX	IYH	Mon, Oct 27, 2014	137.51	137.68	136.88	137.66
3612	AMEX	IYH	Fri, Oct 24, 2014	135.88	137.53	135.80	137.49
3611	AMEX	IYH	Thu, Oct 23, 2014	134.40	136.25	134.40	135.47
3610	AMEX	IYH	Wed, Oct 22, 2014	134.03	134.10	132.86	133.20
3609	AMEX	IYH	Tue, Oct 21, 2014	131.58	133.90	131.52	133.80
3608	AMEX	IYH	Mon, Oct 20, 2014	128.75	130.40	128.41	130.34
3607	AMEX	IYH	Fri, Oct 17, 2014	128.20	129.87	127.88	128.75
3606	AMEX	IYH	Thu, Oct 16, 2014	125.30	128.34	124.74	126.91
3605	AMEX	IYH	Wed, Oct 15, 2014	126.14	127.58	124.28	127.08
3604	AMEX	IYH	Tue, Oct 14, 2014	129.65	130.08	126.97	127.92
3603	AMEX	IYH	Mon, Oct 13, 2014	131.82	132.07	128.80	128.92
3602	AMEX	IYH	Fri, Oct 10, 2014	132.83	134.26	131.96	131.96
3601	AMEX	IYH	Thu, Oct 9, 2014	135.23	135.61	132.79	133.03
3600	AMEX	IYH	Wed, Oct 8, 2014	133.04	135.74	132.28	135.66
3599	AMEX	IYH	Tue, Oct 7, 2014	133.59	133.99	132.46	132.54
3598	AMEX	IYH	Mon, Oct 6, 2014	135.80	136.27	134.09	134.58
3597	AMEX	IYH	Fri, Oct 3, 2014	133.76	135.34	133.64	135.12
3596	AMEX	IYH	Thu, Oct 2, 2014	132.90	133.06	131.28	132.59
3595	AMEX	IYH	Wed, Oct 1, 2014	134.44	134.44	132.34	132.97
3594	AMEX	IYH	Tue, Sep 30, 2014	135.24	135.43	134.20	134.35
3593	AMEX	IYH	Mon, Sep 29, 2014	134.40	135.58	134.18	135.17
3592	AMEX	IYH	Fri, Sep 26, 2014	135.48	135.60	134.38	135.44
3591	AMEX	IYH	Thu, Sep 25, 2014	136.93	137.14	135.05	135.05
3590	AMEX	IYH	Wed, Sep 24, 2014	135.35	137.25	135.28	137.08
3589	AMEX	IYH	Tue, Sep 23, 2014	135.03	135.95	134.97	135.36
3588	AMEX	IYH	Mon, Sep 22, 2014	136.68	136.77	135.64	136.07
3587	AMEX	IYH	Fri, Sep 19, 2014	137.31	137.81	136.80	136.97
3586	AMEX	IYH	Thu, Sep 18, 2014	136.21	136.93	136.16	136.90
3585	AMEX	IYH	Wed, Sep 17, 2014	135.72	136.39	134.99	135.87
3584	AMEX	IYH	Tue, Sep 16, 2014	133.57	135.73	133.46	135.71
3583	AMEX	IYH	Mon, Sep 15, 2014	134.31	134.31	133.45	133.82
3582	AMEX	IYH	Fri, Sep 12, 2014	135.20	135.44	133.94	134.40
3581	AMEX	IYH	Thu, Sep 11, 2014	135.09	135.45	134.66	135.45
3580	AMEX	IYH	Wed, Sep 10, 2014	134.73	135.80	134.57	135.65
3579	AMEX	IYH	Tue, Sep 9, 2014	134.95	135.25	134.30	134.67
3578	AMEX	IYH	Mon, Sep 8, 2014	134.66	135.22	134.50	135.11
3577	AMEX	IYH	Fri, Sep 5, 2014	134.71	134.81	132.96	134.81
3576	AMEX	IYH	Thu, Sep 4, 2014	135.21	135.54	133.92	134.22
3575	AMEX	IYH	Wed, Sep 3, 2014	135.10	135.26	134.69	135.00
3574	AMEX	IYH	Tue, Sep 2, 2014	134.91	135.04	134.13	134.56
3573	AMEX	IYH	Fri, Aug 29, 2014	134.37	134.74	134.04	134.60
3572	AMEX	IYH	Thu, Aug 28, 2014	133.77	134.41	133.77	134.09
3571	AMEX	IYH	Wed, Aug 27, 2014	134.52	134.56	134.04	134.27
3570	AMEX	IYH	Tue, Aug 26, 2014	133.68	134.34	133.62	134.27
3569	AMEX	IYH	Mon, Aug 25, 2014	133.34	133.92	133.24	133.53
3568	AMEX	IYH	Fri, Aug 22, 2014	132.68	132.95	132.26	132.59
3567	AMEX	IYH	Thu, Aug 21, 2014	132.48	132.76	132.32	132.42
3566	AMEX	IYH	Wed, Aug 20, 2014	131.98	132.51	131.83	132.33
3565	AMEX	IYH	Tue, Aug 19, 2014	131.75	132.38	131.20	132.35
3564	AMEX	IYH	Mon, Aug 18, 2014	130.98	131.57	130.93	131.44
3563	AMEX	IYH	Fri, Aug 15, 2014	130.82	130.95	129.20	130.30
3562	AMEX	IYH	Thu, Aug 14, 2014	128.91	130.22	128.78	130.22
3561	AMEX	IYH	Wed, Aug 13, 2014	127.36	128.78	127.36	128.78
3560	AMEX	IYH	Tue, Aug 12, 2014	127.25	127.41	126.77	127.15
3559	AMEX	IYH	Mon, Aug 11, 2014	127.76	128.06	127.11	127.25
3558	AMEX	IYH	Fri, Aug 8, 2014	126.13	127.36	125.59	127.25
3557	AMEX	IYH	Thu, Aug 7, 2014	127.73	127.86	125.61	125.92
3556	AMEX	IYH	Wed, Aug 6, 2014	126.56	127.93	126.40	127.30
3555	AMEX	IYH	Tue, Aug 5, 2014	127.82	128.51	127.00	127.40
3554	AMEX	IYH	Mon, Aug 4, 2014	128.23	128.77	127.33	128.52
3553	AMEX	IYH	Fri, Aug 1, 2014	127.49	128.63	126.95	127.84
3552	AMEX	IYH	Thu, Jul 31, 2014	129.91	129.91	127.93	127.94
3551	AMEX	IYH	Wed, Jul 30, 2014	130.88	131.21	130.03	130.68
3550	AMEX	IYH	Tue, Jul 29, 2014	130.24	130.53	129.87	130.10
3549	AMEX	IYH	Mon, Jul 28, 2014	129.86	130.15	129.13	129.86
3548	AMEX	IYH	Fri, Jul 25, 2014	129.94	130.06	129.13	129.80
3547	AMEX	IYH	Thu, Jul 24, 2014	130.66	130.96	130.12	130.32
3546	AMEX	IYH	Wed, Jul 23, 2014	130.48	130.73	129.83	130.70
3545	AMEX	IYH	Tue, Jul 22, 2014	129.19	129.99	129.19	129.59
3544	AMEX	IYH	Mon, Jul 21, 2014	128.46	128.63	127.96	128.49
3543	AMEX	IYH	Fri, Jul 18, 2014	127.23	129.19	127.15	128.96
3542	AMEX	IYH	Thu, Jul 17, 2014	127.82	128.93	126.73	126.88
3541	AMEX	IYH	Wed, Jul 16, 2014	129.14	129.14	127.79	128.31
3540	AMEX	IYH	Tue, Jul 15, 2014	130.23	130.23	128.40	128.65
3539	AMEX	IYH	Mon, Jul 14, 2014	130.10	130.15	129.67	129.99
3538	AMEX	IYH	Fri, Jul 11, 2014	129.20	129.63	128.70	129.47
3537	AMEX	IYH	Thu, Jul 10, 2014	128.00	129.56	127.88	129.29
3536	AMEX	IYH	Wed, Jul 9, 2014	129.14	129.46	128.41	129.29
3535	AMEX	IYH	Tue, Jul 8, 2014	129.94	130.13	128.35	128.84
3534	AMEX	IYH	Mon, Jul 7, 2014	131.13	131.35	130.06	130.23
3533	AMEX	IYH	Thu, Jul 3, 2014	131.11	131.43	130.56	131.43
3532	AMEX	IYH	Wed, Jul 2, 2014	129.97	130.88	129.72	130.88
3531	AMEX	IYH	Tue, Jul 1, 2014	128.65	130.15	128.59	129.96
3530	AMEX	IYH	Mon, Jun 30, 2014	128.68	128.94	128.03	128.21
3529	AMEX	IYH	Fri, Jun 27, 2014	128.72	128.75	128.13	128.53
3528	AMEX	IYH	Thu, Jun 26, 2014	128.75	128.82	127.90	128.77
3527	AMEX	IYH	Wed, Jun 25, 2014	127.37	128.81	127.37	128.76
3526	AMEX	IYH	Tue, Jun 24, 2014	127.70	128.56	127.36	127.44
3525	AMEX	IYH	Mon, Jun 23, 2014	128.40	128.67	127.84	127.96
3524	AMEX	IYH	Fri, Jun 20, 2014	127.91	128.49	127.58	128.49
3523	AMEX	IYH	Thu, Jun 19, 2014	126.86	127.21	126.73	127.21
3522	AMEX	IYH	Wed, Jun 18, 2014	125.73	126.77	125.52	126.74
3521	AMEX	IYH	Tue, Jun 17, 2014	125.71	126.09	125.45	125.77
3520	AMEX	IYH	Mon, Jun 16, 2014	126.01	126.78	125.33	125.83
3519	AMEX	IYH	Fri, Jun 13, 2014	125.75	125.80	125.13	125.57
3518	AMEX	IYH	Thu, Jun 12, 2014	126.20	126.23	125.36	125.65
3517	AMEX	IYH	Wed, Jun 11, 2014	125.96	126.44	125.86	126.25
3516	AMEX	IYH	Tue, Jun 10, 2014	125.61	126.33	125.17	126.32
3515	AMEX	IYH	Mon, Jun 9, 2014	126.02	126.36	125.65	125.95
3514	AMEX	IYH	Fri, Jun 6, 2014	126.99	126.99	126.23	126.43
3513	AMEX	IYH	Thu, Jun 5, 2014	126.39	126.94	125.61	126.51
3512	AMEX	IYH	Wed, Jun 4, 2014	125.70	126.20	125.37	126.12
3511	AMEX	IYH	Tue, Jun 3, 2014	125.23	125.83	125.13	125.80
3510	AMEX	IYH	Mon, Jun 2, 2014	125.41	125.55	124.44	125.48
3509	AMEX	IYH	Fri, May 30, 2014	125.10	125.38	124.77	125.32
3508	AMEX	IYH	Thu, May 29, 2014	124.60	125.03	124.51	125.01
3507	AMEX	IYH	Wed, May 28, 2014	124.71	124.81	124.18	124.25
3506	AMEX	IYH	Tue, May 27, 2014	124.44	124.66	123.91	124.64
3505	AMEX	IYH	Fri, May 23, 2014	123.79	124.04	123.51	123.89
3504	AMEX	IYH	Thu, May 22, 2014	122.95	124.22	122.77	123.71
3503	AMEX	IYH	Wed, May 21, 2014	122.29	123.09	122.29	122.93
3502	AMEX	IYH	Tue, May 20, 2014	122.87	122.93	121.67	122.12
3501	AMEX	IYH	Mon, May 19, 2014	122.11	122.99	121.86	122.96
3500	AMEX	IYH	Fri, May 16, 2014	121.93	122.17	121.21	122.10
3499	AMEX	IYH	Thu, May 15, 2014	122.39	122.65	121.16	121.73
3498	AMEX	IYH	Wed, May 14, 2014	122.80	123.40	122.44	123.00
3497	AMEX	IYH	Tue, May 13, 2014	122.99	123.44	122.87	122.94
3496	AMEX	IYH	Mon, May 12, 2014	122.06	122.95	121.91	122.87
3495	AMEX	IYH	Fri, May 9, 2014	120.87	121.63	120.00	121.50
3494	AMEX	IYH	Thu, May 8, 2014	121.32	122.28	120.53	120.80
3493	AMEX	IYH	Wed, May 7, 2014	121.52	121.58	119.93	121.53
3492	AMEX	IYH	Tue, May 6, 2014	122.04	122.24	121.21	121.22
3491	AMEX	IYH	Mon, May 5, 2014	120.86	122.35	120.28	122.35
3490	AMEX	IYH	Fri, May 2, 2014	122.74	122.74	121.23	121.57
3489	AMEX	IYH	Thu, May 1, 2014	121.95	123.11	121.44	122.40
3488	AMEX	IYH	Wed, Apr 30, 2014	121.54	122.15	121.23	121.97
3487	AMEX	IYH	Tue, Apr 29, 2014	121.42	122.06	121.06	121.89
3486	AMEX	IYH	Mon, Apr 28, 2014	122.21	122.21	119.55	121.10
3485	AMEX	IYH	Fri, Apr 25, 2014	121.17	121.46	120.10	120.10
3484	AMEX	IYH	Thu, Apr 24, 2014	122.15	122.15	120.24	121.39
3483	AMEX	IYH	Wed, Apr 23, 2014	122.28	122.40	121.16	121.62
3482	AMEX	IYH	Tue, Apr 22, 2014	121.62	122.83	121.62	122.19
3481	AMEX	IYH	Mon, Apr 21, 2014	119.53	120.77	119.36	120.77
3480	AMEX	IYH	Thu, Apr 17, 2014	119.03	119.95	118.70	119.43
3479	AMEX	IYH	Wed, Apr 16, 2014	119.49	119.77	118.53	119.29
3478	AMEX	IYH	Tue, Apr 15, 2014	117.91	118.97	116.05	118.70
3477	AMEX	IYH	Mon, Apr 14, 2014	117.67	118.26	116.11	117.38
3476	AMEX	IYH	Fri, Apr 11, 2014	117.53	119.09	116.90	117.03
3475	AMEX	IYH	Thu, Apr 10, 2014	122.44	122.44	117.86	118.17
3474	AMEX	IYH	Wed, Apr 9, 2014	120.02	122.35	120.02	122.34
3473	AMEX	IYH	Tue, Apr 8, 2014	121.03	121.10	118.96	119.76
3472	AMEX	IYH	Mon, Apr 7, 2014	121.35	122.56	119.98	120.58
3471	AMEX	IYH	Fri, Apr 4, 2014	124.47	125.09	121.67	121.84
3470	AMEX	IYH	Thu, Apr 3, 2014	124.68	124.68	123.16	123.82
3469	AMEX	IYH	Wed, Apr 2, 2014	124.22	124.56	123.86	124.56
3468	AMEX	IYH	Tue, Apr 1, 2014	123.58	124.57	123.10	123.89
3467	AMEX	IYH	Mon, Mar 31, 2014	122.34	123.12	121.85	123.03
3466	AMEX	IYH	Fri, Mar 28, 2014	122.19	123.34	120.82	121.21
3465	AMEX	IYH	Thu, Mar 27, 2014	122.12	122.42	120.76	121.88
3464	AMEX	IYH	Wed, Mar 26, 2014	122.63	123.62	121.95	121.95
3463	AMEX	IYH	Tue, Mar 25, 2014	121.70	122.99	120.78	121.99
3462	AMEX	IYH	Mon, Mar 24, 2014	123.35	123.35	120.35	121.34
3461	AMEX	IYH	Fri, Mar 21, 2014	126.05	126.14	122.73	122.85
3460	AMEX	IYH	Thu, Mar 20, 2014	125.23	125.51	124.68	125.22
3459	AMEX	IYH	Wed, Mar 19, 2014	125.91	126.44	124.60	125.36
3458	AMEX	IYH	Tue, Mar 18, 2014	124.67	125.93	124.46	125.79
3457	AMEX	IYH	Mon, Mar 17, 2014	123.85	124.77	123.85	124.18
3456	AMEX	IYH	Fri, Mar 14, 2014	123.42	123.99	122.91	123.09
3455	AMEX	IYH	Thu, Mar 13, 2014	125.83	125.87	123.40	123.68
3454	AMEX	IYH	Wed, Mar 12, 2014	124.99	125.62	124.58	125.52
3453	AMEX	IYH	Tue, Mar 11, 2014	125.98	126.48	125.29	125.47
3452	AMEX	IYH	Mon, Mar 10, 2014	125.36	125.85	124.68	125.83
3451	AMEX	IYH	Fri, Mar 7, 2014	126.26	126.38	124.53	125.38
3450	AMEX	IYH	Thu, Mar 6, 2014	127.19	127.63	125.44	125.72
3449	AMEX	IYH	Wed, Mar 5, 2014	127.17	127.17	126.43	126.72
3448	AMEX	IYH	Tue, Mar 4, 2014	126.12	127.14	126.02	126.93
3447	AMEX	IYH	Mon, Mar 3, 2014	124.33	125.13	123.79	124.58
3446	AMEX	IYH	Fri, Feb 28, 2014	126.31	126.85	124.47	125.51
3445	AMEX	IYH	Thu, Feb 27, 2014	124.99	125.94	124.87	125.80
3444	AMEX	IYH	Wed, Feb 26, 2014	124.96	125.88	124.91	125.21
3443	AMEX	IYH	Tue, Feb 25, 2014	125.45	125.88	124.83	125.17
3442	AMEX	IYH	Mon, Feb 24, 2014	125.19	126.25	125.19	125.61
3441	AMEX	IYH	Fri, Feb 21, 2014	124.88	125.50	124.43	124.66
3440	AMEX	IYH	Thu, Feb 20, 2014	123.72	124.91	123.22	124.77
3439	AMEX	IYH	Wed, Feb 19, 2014	124.31	124.66	123.36	123.49
3438	AMEX	IYH	Tue, Feb 18, 2014	123.50	124.61	123.50	124.38
3437	AMEX	IYH	Fri, Feb 14, 2014	122.60	123.19	122.33	123.03
3436	AMEX	IYH	Thu, Feb 13, 2014	120.92	122.64	120.92	122.60
3435	AMEX	IYH	Wed, Feb 12, 2014	121.85	122.31	121.36	121.60
3434	AMEX	IYH	Tue, Feb 11, 2014	120.48	121.69	119.97	121.61
3433	AMEX	IYH	Mon, Feb 10, 2014	119.33	120.15	118.90	120.15
3432	AMEX	IYH	Fri, Feb 7, 2014	117.07	118.94	116.80	118.93
3431	AMEX	IYH	Thu, Feb 6, 2014	116.45	117.02	116.36	116.81
3430	AMEX	IYH	Wed, Feb 5, 2014	116.93	116.99	115.40	116.31
3429	AMEX	IYH	Tue, Feb 4, 2014	116.36	116.99	116.13	116.91
3428	AMEX	IYH	Mon, Feb 3, 2014	118.43	118.86	115.60	115.68
3427	AMEX	IYH	Fri, Jan 31, 2014	117.89	118.95	117.72	118.23
3426	AMEX	IYH	Thu, Jan 30, 2014	118.35	119.45	118.34	119.24
3425	AMEX	IYH	Wed, Jan 29, 2014	117.42	118.14	116.78	117.15
3424	AMEX	IYH	Tue, Jan 28, 2014	117.39	118.58	117.39	118.17
3423	AMEX	IYH	Mon, Jan 27, 2014	117.76	117.77	116.27	116.69
3422	AMEX	IYH	Fri, Jan 24, 2014	120.03	120.03	117.67	117.67
3421	AMEX	IYH	Thu, Jan 23, 2014	121.08	121.08	119.89	120.54
3420	AMEX	IYH	Wed, Jan 22, 2014	121.62	121.62	121.00	121.42
3419	AMEX	IYH	Tue, Jan 21, 2014	121.40	121.52	120.30	121.31
3418	AMEX	IYH	Fri, Jan 17, 2014	120.84	121.06	120.29	120.60
3417	AMEX	IYH	Thu, Jan 16, 2014	120.12	120.81	120.05	120.68
3416	AMEX	IYH	Wed, Jan 15, 2014	120.55	120.58	119.99	120.31
3415	AMEX	IYH	Tue, Jan 14, 2014	118.95	120.48	118.79	120.42
3414	AMEX	IYH	Mon, Jan 13, 2014	119.61	120.35	118.50	118.65
3413	AMEX	IYH	Fri, Jan 10, 2014	119.17	119.45	118.34	119.44
3412	AMEX	IYH	Thu, Jan 9, 2014	118.30	118.98	117.93	118.91
3411	AMEX	IYH	Wed, Jan 8, 2014	117.14	118.21	116.97	118.09
3410	AMEX	IYH	Tue, Jan 7, 2014	116.10	117.34	116.10	116.98
3409	AMEX	IYH	Mon, Jan 6, 2014	116.35	116.78	115.49	115.70
3408	AMEX	IYH	Fri, Jan 3, 2014	115.93	116.61	115.93	116.12
3407	AMEX	IYH	Thu, Jan 2, 2014	116.21	116.38	115.63	115.89
3406	AMEX	IYH	Tue, Dec 31, 2013	116.64	116.75	116.16	116.49
3405	AMEX	IYH	Mon, Dec 30, 2013	116.46	116.54	115.83	116.54
3404	AMEX	IYH	Fri, Dec 27, 2013	116.65	116.71	116.11	116.24
3403	AMEX	IYH	Thu, Dec 26, 2013	115.80	116.48	115.80	116.44
3402	AMEX	IYH	Tue, Dec 24, 2013	115.85	115.97	115.55	115.78
3401	AMEX	IYH	Mon, Dec 23, 2013	115.91	115.97	115.58	115.80
3400	AMEX	IYH	Fri, Dec 20, 2013	115.27	115.94	115.10	115.73
3399	AMEX	IYH	Thu, Dec 19, 2013	114.84	114.98	114.43	114.85
3398	AMEX	IYH	Wed, Dec 18, 2013	112.89	115.11	112.38	114.94
3397	AMEX	IYH	Tue, Dec 17, 2013	113.48	113.48	112.04	112.58
3396	AMEX	IYH	Mon, Dec 16, 2013	113.58	114.18	113.00	113.23
3395	AMEX	IYH	Fri, Dec 13, 2013	113.25	113.30	112.51	112.97
3394	AMEX	IYH	Thu, Dec 12, 2013	113.46	113.56	112.79	112.83
3393	AMEX	IYH	Wed, Dec 11, 2013	115.55	115.55	113.39	113.50
3392	AMEX	IYH	Tue, Dec 10, 2013	116.03	116.05	115.13	115.54
3391	AMEX	IYH	Mon, Dec 9, 2013	116.79	116.79	115.99	116.09
3390	AMEX	IYH	Fri, Dec 6, 2013	115.41	116.00	115.15	115.99
3389	AMEX	IYH	Thu, Dec 5, 2013	114.65	115.20	114.36	114.52
3388	AMEX	IYH	Wed, Dec 4, 2013	114.86	115.50	113.89	114.84
3387	AMEX	IYH	Tue, Dec 3, 2013	115.90	115.90	114.97	115.15
3386	AMEX	IYH	Mon, Dec 2, 2013	116.19	116.45	115.75	116.22
3385	AMEX	IYH	Fri, Nov 29, 2013	116.38	116.53	116.00	116.11
3384	AMEX	IYH	Wed, Nov 27, 2013	116.49	116.51	115.94	116.10
3383	AMEX	IYH	Tue, Nov 26, 2013	116.69	116.69	116.00	116.00
3382	AMEX	IYH	Mon, Nov 25, 2013	116.41	116.97	116.29	116.35
3381	AMEX	IYH	Fri, Nov 22, 2013	115.09	116.03	114.95	115.99
3380	AMEX	IYH	Thu, Nov 21, 2013	114.30	114.84	114.26	114.58
3379	AMEX	IYH	Wed, Nov 20, 2013	113.73	114.54	113.57	113.96
3378	AMEX	IYH	Tue, Nov 19, 2013	113.40	113.77	112.94	113.58
3377	AMEX	IYH	Mon, Nov 18, 2013	114.35	114.42	113.29	113.46
3376	AMEX	IYH	Fri, Nov 15, 2013	113.36	114.03	113.33	114.03
3375	AMEX	IYH	Thu, Nov 14, 2013	112.83	113.61	112.83	113.50
3374	AMEX	IYH	Wed, Nov 13, 2013	111.47	112.59	111.12	112.59
3373	AMEX	IYH	Tue, Nov 12, 2013	111.64	111.92	111.35	111.88
3372	AMEX	IYH	Mon, Nov 11, 2013	111.70	112.08	111.65	111.91
3371	AMEX	IYH	Fri, Nov 8, 2013	109.85	111.61	109.85	111.55
3370	AMEX	IYH	Thu, Nov 7, 2013	111.30	111.52	109.79	109.79
3369	AMEX	IYH	Wed, Nov 6, 2013	111.59	111.85	110.77	110.82
3368	AMEX	IYH	Tue, Nov 5, 2013	111.32	111.45	110.80	111.29
3367	AMEX	IYH	Mon, Nov 4, 2013	111.63	111.84	111.24	111.52
3366	AMEX	IYH	Fri, Nov 1, 2013	110.81	111.56	110.66	111.39
3365	AMEX	IYH	Thu, Oct 31, 2013	111.49	111.65	110.63	110.93
3364	AMEX	IYH	Wed, Oct 30, 2013	112.30	112.33	111.05	111.29
3363	AMEX	IYH	Tue, Oct 29, 2013	111.46	112.02	111.26	112.01
3362	AMEX	IYH	Mon, Oct 28, 2013	110.88	111.55	110.78	111.32
3361	AMEX	IYH	Fri, Oct 25, 2013	111.01	111.03	110.44	111.03
3360	AMEX	IYH	Thu, Oct 24, 2013	111.38	111.47	110.85	110.94
3359	AMEX	IYH	Wed, Oct 23, 2013	110.90	111.18	110.47	111.09
3358	AMEX	IYH	Tue, Oct 22, 2013	110.34	111.36	110.30	111.19
3357	AMEX	IYH	Mon, Oct 21, 2013	110.52	110.53	109.77	110.08
3356	AMEX	IYH	Fri, Oct 18, 2013	111.15	111.15	110.05	110.61
3355	AMEX	IYH	Thu, Oct 17, 2013	109.63	111.12	109.59	111.04
3354	AMEX	IYH	Wed, Oct 16, 2013	108.63	110.27	108.63	110.26
3353	AMEX	IYH	Tue, Oct 15, 2013	108.50	108.80	107.83	107.96
3352	AMEX	IYH	Mon, Oct 14, 2013	107.38	108.61	107.06	108.55
3351	AMEX	IYH	Fri, Oct 11, 2013	107.49	107.97	107.26	107.81
3350	AMEX	IYH	Thu, Oct 10, 2013	106.26	107.33	106.26	107.11
3349	AMEX	IYH	Wed, Oct 9, 2013	105.37	105.47	104.35	105.01
3348	AMEX	IYH	Tue, Oct 8, 2013	106.99	107.02	105.26	105.28
3347	AMEX	IYH	Mon, Oct 7, 2013	107.62	107.78	107.05	107.12
3346	AMEX	IYH	Fri, Oct 4, 2013	107.52	108.38	107.23	108.21
3345	AMEX	IYH	Thu, Oct 3, 2013	107.86	107.92	106.77	107.24
3344	AMEX	IYH	Wed, Oct 2, 2013	107.65	108.24	107.48	108.22
3343	AMEX	IYH	Tue, Oct 1, 2013	106.96	108.41	106.96	108.41
3342	AMEX	IYH	Mon, Sep 30, 2013	106.42	107.16	106.25	106.92
3341	AMEX	IYH	Fri, Sep 27, 2013	106.89	107.36	106.67	107.16
3340	AMEX	IYH	Thu, Sep 26, 2013	106.99	107.59	106.88	107.24
3339	AMEX	IYH	Wed, Sep 25, 2013	107.78	107.78	106.75	106.77
3338	AMEX	IYH	Tue, Sep 24, 2013	107.91	108.21	107.53	107.55
3337	AMEX	IYH	Mon, Sep 23, 2013	108.97	108.97	107.86	108.33
3336	AMEX	IYH	Fri, Sep 20, 2013	109.48	109.76	108.99	109.19
3335	AMEX	IYH	Thu, Sep 19, 2013	109.85	110.15	109.17	109.41
3334	AMEX	IYH	Wed, Sep 18, 2013	109.00	110.00	108.48	109.83
3333	AMEX	IYH	Tue, Sep 17, 2013	109.13	109.13	108.66	109.10
3332	AMEX	IYH	Mon, Sep 16, 2013	109.27	109.34	108.75	109.01
3331	AMEX	IYH	Fri, Sep 13, 2013	108.10	108.10	107.65	107.95
3330	AMEX	IYH	Thu, Sep 12, 2013	108.18	108.29	107.75	107.82
3329	AMEX	IYH	Wed, Sep 11, 2013	107.60	108.04	107.32	107.96
3328	AMEX	IYH	Tue, Sep 10, 2013	107.38	107.56	106.95	107.39
3327	AMEX	IYH	Mon, Sep 9, 2013	106.25	106.84	106.00	106.83
3326	AMEX	IYH	Fri, Sep 6, 2013	106.20	106.68	104.95	106.08
3325	AMEX	IYH	Thu, Sep 5, 2013	105.90	106.10	105.63	105.97
3324	AMEX	IYH	Wed, Sep 4, 2013	104.75	105.91	104.67	105.78
3323	AMEX	IYH	Tue, Sep 3, 2013	105.02	105.21	104.05	104.51
3322	AMEX	IYH	Fri, Aug 30, 2013	104.61	104.61	103.63	103.92
3321	AMEX	IYH	Thu, Aug 29, 2013	103.81	105.04	103.77	104.42
3320	AMEX	IYH	Wed, Aug 28, 2013	103.50	104.39	103.22	104.03
3319	AMEX	IYH	Tue, Aug 27, 2013	104.49	104.65	103.42	103.51
3318	AMEX	IYH	Mon, Aug 26, 2013	105.48	106.02	105.27	105.46
3317	AMEX	IYH	Fri, Aug 23, 2013	104.77	105.18	104.50	105.07
3316	AMEX	IYH	Thu, Aug 22, 2013	104.33	105.03	104.31	104.86
3315	AMEX	IYH	Wed, Aug 21, 2013	104.49	105.16	103.93	104.22
3314	AMEX	IYH	Tue, Aug 20, 2013	104.28	105.02	104.28	104.63
3313	AMEX	IYH	Mon, Aug 19, 2013	104.08	104.81	103.93	104.32
3312	AMEX	IYH	Fri, Aug 16, 2013	104.61	104.63	104.05	104.15
3311	AMEX	IYH	Thu, Aug 15, 2013	105.91	105.91	104.62	104.70
3310	AMEX	IYH	Wed, Aug 14, 2013	107.02	107.55	106.46	106.46
3309	AMEX	IYH	Tue, Aug 13, 2013	107.36	107.52	106.41	107.24
3308	AMEX	IYH	Mon, Aug 12, 2013	107.02	107.24	106.69	106.99
3307	AMEX	IYH	Fri, Aug 9, 2013	107.42	108.03	107.19	107.38
3306	AMEX	IYH	Thu, Aug 8, 2013	107.83	108.09	107.40	107.74
3305	AMEX	IYH	Wed, Aug 7, 2013	107.43	107.91	107.11	107.65
3304	AMEX	IYH	Tue, Aug 6, 2013	108.07	108.23	107.46	107.65
3303	AMEX	IYH	Mon, Aug 5, 2013	108.31	108.61	108.10	108.28
3302	AMEX	IYH	Fri, Aug 2, 2013	108.43	108.43	108.00	108.38
3301	AMEX	IYH	Thu, Aug 1, 2013	108.28	108.51	108.18	108.44
3300	AMEX	IYH	Wed, Jul 31, 2013	107.67	108.45	107.58	107.71
3299	AMEX	IYH	Tue, Jul 30, 2013	107.85	107.94	107.03	107.49
3298	AMEX	IYH	Mon, Jul 29, 2013	107.65	107.94	107.17	107.44
3297	AMEX	IYH	Fri, Jul 26, 2013	107.15	107.78	106.40	107.78
3296	AMEX	IYH	Thu, Jul 25, 2013	106.51	107.21	105.94	107.21
3295	AMEX	IYH	Wed, Jul 24, 2013	107.10	107.10	106.33	106.63
3294	AMEX	IYH	Tue, Jul 23, 2013	107.29	107.29	106.57	106.69
3293	AMEX	IYH	Mon, Jul 22, 2013	106.95	107.40	106.43	107.13
3292	AMEX	IYH	Fri, Jul 19, 2013	105.18	106.66	105.02	106.63
3291	AMEX	IYH	Thu, Jul 18, 2013	105.20	105.62	105.20	105.29
3290	AMEX	IYH	Wed, Jul 17, 2013	105.18	105.49	104.90	105.01
3289	AMEX	IYH	Tue, Jul 16, 2013	105.49	105.58	104.52	104.78
3288	AMEX	IYH	Mon, Jul 15, 2013	105.50	105.50	104.94	105.38
3287	AMEX	IYH	Fri, Jul 12, 2013	104.53	105.34	104.35	105.27
3286	AMEX	IYH	Thu, Jul 11, 2013	104.24	104.66	104.12	104.58
3285	AMEX	IYH	Wed, Jul 10, 2013	102.67	103.43	102.59	103.26
3284	AMEX	IYH	Tue, Jul 9, 2013	102.57	102.71	102.14	102.59
3283	AMEX	IYH	Mon, Jul 8, 2013	102.22	102.44	102.00	102.28
3282	AMEX	IYH	Fri, Jul 5, 2013	101.12	101.73	100.80	101.70
3281	AMEX	IYH	Wed, Jul 3, 2013	100.15	100.65	99.75	100.31
3280	AMEX	IYH	Tue, Jul 2, 2013	100.62	101.13	100.30	100.54
3279	AMEX	IYH	Mon, Jul 1, 2013	100.69	101.88	100.58	100.73
3278	AMEX	IYH	Fri, Jun 28, 2013	100.88	101.11	100.19	100.19
3277	AMEX	IYH	Thu, Jun 27, 2013	101.04	101.40	100.81	100.87
3276	AMEX	IYH	Wed, Jun 26, 2013	99.80	100.89	99.77	100.46
3275	AMEX	IYH	Tue, Jun 25, 2013	99.65	99.82	98.83	99.47
3274	AMEX	IYH	Mon, Jun 24, 2013	98.72	99.73	98.00	98.88
3273	AMEX	IYH	Fri, Jun 21, 2013	99.30	100.30	98.77	99.76
3272	AMEX	IYH	Thu, Jun 20, 2013	100.66	100.67	98.44	98.73
3271	AMEX	IYH	Wed, Jun 19, 2013	103.04	103.09	101.38	101.39
3270	AMEX	IYH	Tue, Jun 18, 2013	102.39	103.08	102.28	103.03
3269	AMEX	IYH	Mon, Jun 17, 2013	102.61	102.99	101.73	102.16
3268	AMEX	IYH	Fri, Jun 14, 2013	102.06	102.58	101.85	101.99
3267	AMEX	IYH	Thu, Jun 13, 2013	100.55	102.33	100.01	102.27
3266	AMEX	IYH	Wed, Jun 12, 2013	102.39	102.61	100.76	100.76
3265	AMEX	IYH	Tue, Jun 11, 2013	101.51	102.40	101.00	101.78
3264	AMEX	IYH	Mon, Jun 10, 2013	102.30	102.39	101.80	102.24
3263	AMEX	IYH	Fri, Jun 7, 2013	101.55	102.38	101.55	101.99
3262	AMEX	IYH	Thu, Jun 6, 2013	99.51	100.86	99.03	100.85
3261	AMEX	IYH	Wed, Jun 5, 2013	100.80	101.31	99.26	99.48
3260	AMEX	IYH	Tue, Jun 4, 2013	101.80	102.14	100.57	100.98
3259	AMEX	IYH	Mon, Jun 3, 2013	101.80	101.80	100.71	101.69
3258	AMEX	IYH	Fri, May 31, 2013	103.11	103.38	101.21	101.22
3257	AMEX	IYH	Thu, May 30, 2013	102.80	103.78	102.69	103.42
3256	AMEX	IYH	Wed, May 29, 2013	103.78	103.78	102.05	102.61
3255	AMEX	IYH	Tue, May 28, 2013	104.12	105.03	103.77	104.14
3254	AMEX	IYH	Fri, May 24, 2013	102.90	103.23	102.40	103.13
3253	AMEX	IYH	Thu, May 23, 2013	102.22	103.70	102.13	103.40
3252	AMEX	IYH	Wed, May 22, 2013	103.90	105.66	102.81	103.29
3251	AMEX	IYH	Tue, May 21, 2013	102.50	103.50	102.41	103.42
3250	AMEX	IYH	Mon, May 20, 2013	103.00	103.17	102.25	102.37
3249	AMEX	IYH	Fri, May 17, 2013	102.79	103.07	102.33	103.07
3248	AMEX	IYH	Thu, May 16, 2013	103.54	103.54	102.47	102.55
3247	AMEX	IYH	Wed, May 15, 2013	103.33	104.22	103.15	103.67
3246	AMEX	IYH	Tue, May 14, 2013	102.37	103.38	102.37	103.34
3245	AMEX	IYH	Mon, May 13, 2013	101.54	102.29	101.20	102.27
3244	AMEX	IYH	Fri, May 10, 2013	100.21	101.46	100.21	101.46
3243	AMEX	IYH	Thu, May 9, 2013	100.20	100.64	99.92	100.25
3242	AMEX	IYH	Wed, May 8, 2013	99.93	100.38	99.73	100.16
3241	AMEX	IYH	Tue, May 7, 2013	99.93	100.01	99.53	99.87
3240	AMEX	IYH	Mon, May 6, 2013	100.43	100.43	99.58	99.65
3239	AMEX	IYH	Fri, May 3, 2013	100.51	100.70	100.00	100.15
3238	AMEX	IYH	Thu, May 2, 2013	99.19	99.73	99.07	99.62
3237	AMEX	IYH	Wed, May 1, 2013	98.88	99.45	98.48	98.57
3236	AMEX	IYH	Tue, Apr 30, 2013	100.18	100.18	99.30	99.63
3235	AMEX	IYH	Mon, Apr 29, 2013	100.43	100.71	100.25	100.42
3234	AMEX	IYH	Fri, Apr 26, 2013	99.65	100.13	99.50	100.02
3233	AMEX	IYH	Thu, Apr 25, 2013	100.02	100.21	99.38	99.99
3232	AMEX	IYH	Wed, Apr 24, 2013	100.81	100.92	99.44	99.49
3231	AMEX	IYH	Tue, Apr 23, 2013	100.99	101.65	100.39	101.25
3230	AMEX	IYH	Mon, Apr 22, 2013	100.45	100.73	99.93	100.58
3229	AMEX	IYH	Fri, Apr 19, 2013	98.97	100.11	98.70	100.11
3228	AMEX	IYH	Thu, Apr 18, 2013	99.46	99.46	97.95	98.12
3227	AMEX	IYH	Wed, Apr 17, 2013	99.35	99.59	98.58	99.37
3226	AMEX	IYH	Tue, Apr 16, 2013	99.12	99.88	98.70	99.84
3225	AMEX	IYH	Mon, Apr 15, 2013	100.21	100.33	98.28	98.28
3224	AMEX	IYH	Fri, Apr 12, 2013	99.86	100.36	99.69	100.21
3223	AMEX	IYH	Thu, Apr 11, 2013	99.28	100.39	99.28	100.10
3222	AMEX	IYH	Wed, Apr 10, 2013	97.81	99.15	97.81	99.15
3221	AMEX	IYH	Tue, Apr 9, 2013	97.46	97.91	97.34	97.52
3220	AMEX	IYH	Mon, Apr 8, 2013	96.96	97.17	96.32	97.17
3219	AMEX	IYH	Fri, Apr 5, 2013	96.80	97.04	96.51	97.00
3218	AMEX	IYH	Thu, Apr 4, 2013	97.58	98.09	97.19	97.63
3217	AMEX	IYH	Wed, Apr 3, 2013	98.13	98.13	97.01	97.20
3216	AMEX	IYH	Tue, Apr 2, 2013	97.29	98.02	97.29	97.94
3215	AMEX	IYH	Mon, Apr 1, 2013	96.49	96.74	96.12	96.66
3214	AMEX	IYH	Thu, Mar 28, 2013	95.66	96.54	95.66	96.42
3213	AMEX	IYH	Wed, Mar 27, 2013	94.80	95.63	94.52	95.60
3212	AMEX	IYH	Tue, Mar 26, 2013	94.10	95.08	94.10	95.08
3211	AMEX	IYH	Mon, Mar 25, 2013	94.44	94.56	93.55	93.95
3210	AMEX	IYH	Fri, Mar 22, 2013	94.21	94.51	94.16	94.51
3209	AMEX	IYH	Thu, Mar 21, 2013	94.15	94.38	93.66	93.90
3208	AMEX	IYH	Wed, Mar 20, 2013	93.91	94.56	93.91	94.44
3207	AMEX	IYH	Tue, Mar 19, 2013	93.72	93.90	93.08	93.54
3206	AMEX	IYH	Mon, Mar 18, 2013	93.50	93.91	93.13	93.50
3205	AMEX	IYH	Fri, Mar 15, 2013	93.98	94.31	93.75	93.95
3204	AMEX	IYH	Thu, Mar 14, 2013	94.35	94.38	94.05	94.36
3203	AMEX	IYH	Wed, Mar 13, 2013	94.14	94.26	93.84	94.19
3202	AMEX	IYH	Tue, Mar 12, 2013	94.00	94.20	93.92	94.14
3201	AMEX	IYH	Mon, Mar 11, 2013	93.49	93.80	93.14	93.80
3200	AMEX	IYH	Fri, Mar 8, 2013	93.43	93.45	92.87	93.38
3199	AMEX	IYH	Thu, Mar 7, 2013	93.23	93.45	92.99	93.08
3198	AMEX	IYH	Wed, Mar 6, 2013	93.08	93.30	92.90	93.13
3197	AMEX	IYH	Tue, Mar 5, 2013	92.53	93.02	92.51	92.92
3196	AMEX	IYH	Mon, Mar 4, 2013	91.36	92.13	91.24	92.13
3195	AMEX	IYH	Fri, Mar 1, 2013	90.61	91.58	90.44	91.51
3194	AMEX	IYH	Thu, Feb 28, 2013	91.03	91.57	90.90	90.93
3193	AMEX	IYH	Wed, Feb 27, 2013	89.95	91.25	89.71	90.94
3192	AMEX	IYH	Tue, Feb 26, 2013	90.04	90.19	89.44	89.94
3191	AMEX	IYH	Mon, Feb 25, 2013	91.16	91.34	89.75	89.75
3190	AMEX	IYH	Fri, Feb 22, 2013	90.63	90.78	90.37	90.75
3189	AMEX	IYH	Thu, Feb 21, 2013	90.46	90.54	89.97	90.26
3188	AMEX	IYH	Wed, Feb 20, 2013	91.32	91.40	90.71	90.74
3187	AMEX	IYH	Tue, Feb 19, 2013	90.55	91.28	90.55	91.27
3186	AMEX	IYH	Fri, Feb 15, 2013	90.69	90.88	90.46	90.69
3185	AMEX	IYH	Thu, Feb 14, 2013	90.25	90.71	90.19	90.60
3184	AMEX	IYH	Wed, Feb 13, 2013	90.49	90.49	90.10	90.40
3183	AMEX	IYH	Tue, Feb 12, 2013	90.62	90.62	90.33	90.38
3182	AMEX	IYH	Mon, Feb 11, 2013	90.61	90.61	90.38	90.52
3181	AMEX	IYH	Fri, Feb 8, 2013	90.28	90.76	90.26	90.76
3180	AMEX	IYH	Thu, Feb 7, 2013	90.51	90.51	89.60	90.11
3179	AMEX	IYH	Wed, Feb 6, 2013	90.41	90.63	90.20	90.47
3178	AMEX	IYH	Tue, Feb 5, 2013	89.92	90.67	89.92	90.55
3177	AMEX	IYH	Mon, Feb 4, 2013	90.03	90.20	89.53	89.55
3176	AMEX	IYH	Fri, Feb 1, 2013	90.10	90.69	89.96	90.62
3175	AMEX	IYH	Thu, Jan 31, 2013	89.89	90.10	89.75	89.80
3174	AMEX	IYH	Wed, Jan 30, 2013	90.31	90.49	89.93	89.99
3173	AMEX	IYH	Tue, Jan 29, 2013	89.42	90.41	89.42	90.20
3172	AMEX	IYH	Mon, Jan 28, 2013	90.10	90.10	89.36	89.41
3171	AMEX	IYH	Fri, Jan 25, 2013	89.30	89.81	89.02	89.81
3170	AMEX	IYH	Thu, Jan 24, 2013	88.62	89.28	88.62	89.05
3169	AMEX	IYH	Wed, Jan 23, 2013	88.51	88.70	88.22	88.41
3168	AMEX	IYH	Tue, Jan 22, 2013	88.23	88.64	87.90	88.64
3167	AMEX	IYH	Fri, Jan 18, 2013	88.06	88.30	87.79	88.30
3166	AMEX	IYH	Thu, Jan 17, 2013	87.65	88.26	87.55	88.11
3165	AMEX	IYH	Wed, Jan 16, 2013	87.44	87.49	87.25	87.32
3164	AMEX	IYH	Tue, Jan 15, 2013	87.23	87.59	87.23	87.50
3163	AMEX	IYH	Mon, Jan 14, 2013	87.43	87.70	87.24	87.53
3162	AMEX	IYH	Fri, Jan 11, 2013	87.59	87.66	87.23	87.41
3161	AMEX	IYH	Thu, Jan 10, 2013	87.22	87.64	86.86	87.54
3160	AMEX	IYH	Wed, Jan 9, 2013	86.27	86.94	86.27	86.94
3159	AMEX	IYH	Tue, Jan 8, 2013	85.92	86.25	85.91	85.96
3158	AMEX	IYH	Mon, Jan 7, 2013	85.52	86.05	85.38	86.05
3157	AMEX	IYH	Fri, Jan 4, 2013	85.48	85.79	85.44	85.62
3156	AMEX	IYH	Thu, Jan 3, 2013	85.16	85.35	84.85	85.26
3155	AMEX	IYH	Wed, Jan 2, 2013	84.51	85.15	84.44	85.09
3154	AMEX	IYH	Mon, Dec 31, 2012	82.27	83.51	82.10	83.38
3153	AMEX	IYH	Fri, Dec 28, 2012	82.94	83.25	82.48	82.48
3152	AMEX	IYH	Thu, Dec 27, 2012	83.46	83.77	82.61	83.47
3151	AMEX	IYH	Wed, Dec 26, 2012	83.93	83.93	83.19	83.46
3150	AMEX	IYH	Mon, Dec 24, 2012	83.91	84.03	83.71	83.85
3149	AMEX	IYH	Fri, Dec 21, 2012	84.03	84.36	83.85	84.13
3148	AMEX	IYH	Thu, Dec 20, 2012	84.57	84.85	84.44	84.78
3147	AMEX	IYH	Wed, Dec 19, 2012	85.70	85.70	84.72	84.72
3146	AMEX	IYH	Tue, Dec 18, 2012	85.37	86.01	85.12	85.92
3145	AMEX	IYH	Mon, Dec 17, 2012	84.69	85.19	84.69	85.19
3144	AMEX	IYH	Fri, Dec 14, 2012	84.84	84.97	84.48	84.60
3143	AMEX	IYH	Thu, Dec 13, 2012	85.62	85.78	84.83	84.91
3142	AMEX	IYH	Wed, Dec 12, 2012	86.02	86.29	85.62	85.62
3141	AMEX	IYH	Tue, Dec 11, 2012	85.28	86.05	85.26	85.83
3140	AMEX	IYH	Mon, Dec 10, 2012	84.49	85.15	84.49	84.97
3139	AMEX	IYH	Fri, Dec 7, 2012	84.41	84.65	84.00	84.63
3138	AMEX	IYH	Thu, Dec 6, 2012	84.46	84.49	84.21	84.39
3137	AMEX	IYH	Wed, Dec 5, 2012	84.25	84.67	83.87	84.42
3136	AMEX	IYH	Tue, Dec 4, 2012	83.95	84.38	83.95	84.13
3135	AMEX	IYH	Mon, Dec 3, 2012	84.38	84.67	83.86	84.01
3134	AMEX	IYH	Fri, Nov 30, 2012	84.22	84.33	83.88	84.18
3133	AMEX	IYH	Thu, Nov 29, 2012	83.82	84.29	83.79	84.16
3132	AMEX	IYH	Wed, Nov 28, 2012	82.79	83.51	82.22	83.51
3131	AMEX	IYH	Tue, Nov 27, 2012	83.13	83.47	82.85	82.93
3130	AMEX	IYH	Mon, Nov 26, 2012	83.38	83.38	83.00	83.38
3129	AMEX	IYH	Fri, Nov 23, 2012	83.05	83.80	83.05	83.80
3128	AMEX	IYH	Wed, Nov 21, 2012	83.06	83.06	82.70	82.90
3127	AMEX	IYH	Tue, Nov 20, 2012	82.28	82.78	82.13	82.78
3126	AMEX	IYH	Mon, Nov 19, 2012	82.06	82.29	82.00	82.25
3125	AMEX	IYH	Fri, Nov 16, 2012	80.68	81.58	80.65	81.37
3124	AMEX	IYH	Thu, Nov 15, 2012	80.78	80.88	80.32	80.72
3123	AMEX	IYH	Wed, Nov 14, 2012	82.10	82.15	80.70	80.86
3122	AMEX	IYH	Tue, Nov 13, 2012	82.09	82.81	81.93	81.94
3121	AMEX	IYH	Mon, Nov 12, 2012	82.37	82.64	82.13	82.31
3120	AMEX	IYH	Fri, Nov 9, 2012	81.42	82.41	81.37	81.91
3119	AMEX	IYH	Thu, Nov 8, 2012	82.54	82.59	81.58	81.62
3118	AMEX	IYH	Wed, Nov 7, 2012	83.34	83.45	81.86	82.61
3117	AMEX	IYH	Tue, Nov 6, 2012	83.78	84.44	83.55	84.03
3116	AMEX	IYH	Mon, Nov 5, 2012	83.55	84.06	83.37	83.96
3115	AMEX	IYH	Fri, Nov 2, 2012	84.52	84.52	83.66	83.66
3114	AMEX	IYH	Thu, Nov 1, 2012	83.54	84.58	83.54	84.21
3113	AMEX	IYH	Wed, Oct 31, 2012	84.34	84.38	83.20	83.47
3112	AMEX	IYH	Fri, Oct 26, 2012	84.57	84.69	83.81	84.19
3111	AMEX	IYH	Thu, Oct 25, 2012	84.53	84.94	84.38	84.72
3110	AMEX	IYH	Wed, Oct 24, 2012	84.31	84.52	84.06	84.09
3109	AMEX	IYH	Tue, Oct 23, 2012	84.26	84.51	83.49	84.00
3108	AMEX	IYH	Mon, Oct 22, 2012	85.11	85.18	84.66	85.17
3107	AMEX	IYH	Fri, Oct 19, 2012	86.57	86.57	84.97	85.14
3106	AMEX	IYH	Thu, Oct 18, 2012	86.43	86.70	86.15	86.67
3105	AMEX	IYH	Wed, Oct 17, 2012	86.78	86.89	86.54	86.80
3104	AMEX	IYH	Tue, Oct 16, 2012	86.26	86.74	86.26	86.69
3103	AMEX	IYH	Mon, Oct 15, 2012	84.88	85.92	84.88	85.85
3102	AMEX	IYH	Fri, Oct 12, 2012	85.21	85.35	84.72	84.80
3101	AMEX	IYH	Thu, Oct 11, 2012	85.13	85.48	84.92	84.93
3100	AMEX	IYH	Wed, Oct 10, 2012	85.44	85.44	84.55	84.82
3099	AMEX	IYH	Tue, Oct 9, 2012	86.30	86.30	85.39	85.39
3098	AMEX	IYH	Mon, Oct 8, 2012	86.50	86.60	86.20	86.59
3097	AMEX	IYH	Fri, Oct 5, 2012	86.90	87.11	86.50	86.68
3096	AMEX	IYH	Thu, Oct 4, 2012	86.35	86.88	86.21	86.61
3095	AMEX	IYH	Wed, Oct 3, 2012	85.66	86.18	85.51	86.15
3094	AMEX	IYH	Tue, Oct 2, 2012	85.41	85.68	85.08	85.53
3093	AMEX	IYH	Mon, Oct 1, 2012	84.80	85.51	84.80	84.99
3092	AMEX	IYH	Fri, Sep 28, 2012	84.67	84.77	84.21	84.59
3091	AMEX	IYH	Thu, Sep 27, 2012	84.63	85.08	84.47	84.89
3090	AMEX	IYH	Wed, Sep 26, 2012	84.88	85.16	84.26	84.29
3089	AMEX	IYH	Tue, Sep 25, 2012	85.07	85.72	84.82	84.83
3088	AMEX	IYH	Mon, Sep 24, 2012	84.90	85.42	84.90	85.30
3087	AMEX	IYH	Fri, Sep 21, 2012	85.04	85.46	84.99	85.28
3086	AMEX	IYH	Thu, Sep 20, 2012	84.49	84.87	84.30	84.85
3085	AMEX	IYH	Wed, Sep 19, 2012	84.60	84.83	84.43	84.54
3084	AMEX	IYH	Tue, Sep 18, 2012	84.13	84.57	84.04	84.47
3083	AMEX	IYH	Mon, Sep 17, 2012	83.67	84.16	83.67	84.10
3082	AMEX	IYH	Fri, Sep 14, 2012	84.05	84.07	83.53	83.66
3081	AMEX	IYH	Thu, Sep 13, 2012	82.97	84.06	82.96	83.95
3080	AMEX	IYH	Wed, Sep 12, 2012	83.29	83.33	83.00	83.12
3079	AMEX	IYH	Tue, Sep 11, 2012	83.22	83.31	83.03	83.07
3078	AMEX	IYH	Mon, Sep 10, 2012	83.27	83.40	83.10	83.10
3077	AMEX	IYH	Fri, Sep 7, 2012	83.56	83.56	83.09	83.33
3076	AMEX	IYH	Thu, Sep 6, 2012	82.34	83.40	82.34	83.35
3075	AMEX	IYH	Wed, Sep 5, 2012	82.15	82.31	81.80	82.00
3074	AMEX	IYH	Tue, Sep 4, 2012	81.64	82.17	81.27	81.96
3073	AMEX	IYH	Fri, Aug 31, 2012	81.89	81.93	81.30	81.66
3072	AMEX	IYH	Thu, Aug 30, 2012	81.41	81.58	81.10	81.38
3071	AMEX	IYH	Wed, Aug 29, 2012	81.44	81.96	81.44	81.63
3070	AMEX	IYH	Tue, Aug 28, 2012	81.45	81.63	81.26	81.36
3069	AMEX	IYH	Mon, Aug 27, 2012	81.26	81.74	81.23	81.48
3068	AMEX	IYH	Fri, Aug 24, 2012	80.77	81.54	80.77	81.45
3067	AMEX	IYH	Thu, Aug 23, 2012	80.71	80.88	80.58	80.76
3066	AMEX	IYH	Wed, Aug 22, 2012	80.63	80.96	80.61	80.84
3065	AMEX	IYH	Tue, Aug 21, 2012	80.95	81.24	80.70	80.74
3064	AMEX	IYH	Mon, Aug 20, 2012	80.75	81.06	80.74	81.05
3063	AMEX	IYH	Fri, Aug 17, 2012	81.20	81.20	80.64	80.84
3062	AMEX	IYH	Thu, Aug 16, 2012	81.23	81.35	80.89	81.16
3061	AMEX	IYH	Wed, Aug 15, 2012	81.22	81.50	81.16	81.32
3060	AMEX	IYH	Tue, Aug 14, 2012	81.06	81.19	80.95	81.03
3059	AMEX	IYH	Mon, Aug 13, 2012	80.94	80.94	80.46	80.77
3058	AMEX	IYH	Fri, Aug 10, 2012	80.62	81.06	80.57	81.01
3057	AMEX	IYH	Thu, Aug 9, 2012	80.59	80.98	80.50	80.63
3056	AMEX	IYH	Wed, Aug 8, 2012	80.39	80.84	80.39	80.71
3055	AMEX	IYH	Tue, Aug 7, 2012	80.54	80.75	80.43	80.49
3054	AMEX	IYH	Mon, Aug 6, 2012	80.77	80.78	80.46	80.59
3053	AMEX	IYH	Fri, Aug 3, 2012	80.19	80.93	80.19	80.48
3052	AMEX	IYH	Thu, Aug 2, 2012	79.72	79.99	79.07	79.53
3051	AMEX	IYH	Wed, Aug 1, 2012	80.48	80.84	80.18	80.23
3050	AMEX	IYH	Tue, Jul 31, 2012	80.87	81.04	80.28	80.32
3049	AMEX	IYH	Mon, Jul 30, 2012	81.12	81.12	80.74	80.78
3048	AMEX	IYH	Fri, Jul 27, 2012	79.74	81.41	79.74	81.23
3047	AMEX	IYH	Thu, Jul 26, 2012	79.41	79.73	79.12	79.33
3046	AMEX	IYH	Wed, Jul 25, 2012	78.54	78.73	78.16	78.54
3045	AMEX	IYH	Tue, Jul 24, 2012	79.20	79.20	77.87	78.30
3044	AMEX	IYH	Mon, Jul 23, 2012	79.21	79.32	78.75	79.19
3043	AMEX	IYH	Fri, Jul 20, 2012	80.75	80.75	80.04	80.10
3042	AMEX	IYH	Thu, Jul 19, 2012	81.36	81.36	80.76	81.15
3041	AMEX	IYH	Wed, Jul 18, 2012	80.82	81.37	80.62	81.24
3040	AMEX	IYH	Tue, Jul 17, 2012	80.12	81.14	79.95	80.98
3039	AMEX	IYH	Mon, Jul 16, 2012	79.84	80.13	79.67	79.99
3038	AMEX	IYH	Fri, Jul 13, 2012	79.20	79.99	79.20	79.94
3037	AMEX	IYH	Thu, Jul 12, 2012	78.59	79.27	78.36	79.03
3036	AMEX	IYH	Wed, Jul 11, 2012	78.91	78.99	78.41	78.82
3035	AMEX	IYH	Tue, Jul 10, 2012	79.72	79.81	78.69	78.89
3034	AMEX	IYH	Mon, Jul 9, 2012	78.80	79.48	78.80	79.46
3033	AMEX	IYH	Fri, Jul 6, 2012	78.98	79.10	78.57	78.94
3032	AMEX	IYH	Thu, Jul 5, 2012	79.35	79.72	79.32	79.41
3031	AMEX	IYH	Tue, Jul 3, 2012	79.83	80.02	79.59	79.75
3030	AMEX	IYH	Mon, Jul 2, 2012	79.20	79.95	79.20	79.86
3029	AMEX	IYH	Fri, Jun 29, 2012	79.11	79.50	79.02	79.50
3028	AMEX	IYH	Thu, Jun 28, 2012	77.92	78.01	77.20	78.01
3027	AMEX	IYH	Wed, Jun 27, 2012	77.60	78.54	77.60	78.29
3026	AMEX	IYH	Tue, Jun 26, 2012	77.32	77.61	77.13	77.43
3025	AMEX	IYH	Mon, Jun 25, 2012	77.26	77.36	77.06	77.10
3024	AMEX	IYH	Fri, Jun 22, 2012	77.59	78.28	77.49	78.14
3023	AMEX	IYH	Thu, Jun 21, 2012	78.27	78.38	77.15	77.18
3022	AMEX	IYH	Wed, Jun 20, 2012	78.13	78.46	77.87	78.21
3021	AMEX	IYH	Tue, Jun 19, 2012	77.91	78.59	77.91	78.37
3020	AMEX	IYH	Mon, Jun 18, 2012	77.26	78.02	77.26	77.93
3019	AMEX	IYH	Fri, Jun 15, 2012	77.27	77.61	77.24	77.55
3018	AMEX	IYH	Thu, Jun 14, 2012	76.72	77.23	76.59	77.03
3017	AMEX	IYH	Wed, Jun 13, 2012	76.10	76.56	75.96	75.98
3016	AMEX	IYH	Tue, Jun 12, 2012	75.61	76.15	75.31	76.15
3015	AMEX	IYH	Mon, Jun 11, 2012	76.52	76.52	75.41	75.41
3014	AMEX	IYH	Fri, Jun 8, 2012	75.53	76.29	75.51	76.25
3013	AMEX	IYH	Thu, Jun 7, 2012	76.32	76.32	75.57	75.61
3012	AMEX	IYH	Wed, Jun 6, 2012	74.86	75.61	74.79	75.61
3011	AMEX	IYH	Tue, Jun 5, 2012	73.98	74.69	73.92	74.64
3010	AMEX	IYH	Mon, Jun 4, 2012	73.99	74.19	73.64	74.13
3009	AMEX	IYH	Fri, Jun 1, 2012	74.65	74.79	73.90	73.96
3008	AMEX	IYH	Thu, May 31, 2012	75.71	75.84	74.99	75.39
3007	AMEX	IYH	Wed, May 30, 2012	75.95	76.01	75.58	75.69
3006	AMEX	IYH	Tue, May 29, 2012	76.28	76.64	76.00	76.30
3005	AMEX	IYH	Fri, May 25, 2012	76.10	76.40	75.90	76.03
3004	AMEX	IYH	Thu, May 24, 2012	75.47	76.13	75.47	76.13
3003	AMEX	IYH	Wed, May 23, 2012	75.40	75.74	74.69	75.37
3002	AMEX	IYH	Tue, May 22, 2012	76.07	76.48	75.61	75.78
3001	AMEX	IYH	Mon, May 21, 2012	75.30	75.97	75.20	75.97
3000	AMEX	IYH	Fri, May 18, 2012	76.11	76.11	74.90	75.05
2999	AMEX	IYH	Thu, May 17, 2012	76.62	76.66	75.78	75.78
2998	AMEX	IYH	Wed, May 16, 2012	76.71	76.94	76.54	76.69
2997	AMEX	IYH	Tue, May 15, 2012	76.94	77.07	76.36	76.57
2996	AMEX	IYH	Mon, May 14, 2012	76.57	77.29	76.49	76.98
2995	AMEX	IYH	Fri, May 11, 2012	77.08	77.73	77.07	77.21
2994	AMEX	IYH	Thu, May 10, 2012	77.17	77.48	77.15	77.17
2993	AMEX	IYH	Wed, May 9, 2012	76.68	77.09	76.26	76.69
2992	AMEX	IYH	Tue, May 8, 2012	76.78	77.40	76.42	77.40
2991	AMEX	IYH	Mon, May 7, 2012	76.59	77.42	76.59	77.17
2990	AMEX	IYH	Fri, May 4, 2012	77.63	77.63	76.80	76.83
2989	AMEX	IYH	Thu, May 3, 2012	78.28	78.28	77.73	77.87
2988	AMEX	IYH	Wed, May 2, 2012	78.05	78.32	78.04	78.23
2987	AMEX	IYH	Tue, May 1, 2012	77.92	78.61	77.75	78.32
2986	AMEX	IYH	Mon, Apr 30, 2012	78.18	78.38	77.89	78.05
2985	AMEX	IYH	Fri, Apr 27, 2012	78.26	78.41	77.91	78.21
2984	AMEX	IYH	Thu, Apr 26, 2012	77.79	78.20	77.62	78.08
2983	AMEX	IYH	Wed, Apr 25, 2012	77.59	78.17	77.59	78.08
2982	AMEX	IYH	Tue, Apr 24, 2012	77.00	77.35	76.90	77.19
2981	AMEX	IYH	Mon, Apr 23, 2012	76.84	77.02	76.70	77.00
2980	AMEX	IYH	Fri, Apr 20, 2012	77.37	77.89	77.32	77.51
2979	AMEX	IYH	Thu, Apr 19, 2012	77.24	77.73	76.83	77.15
2978	AMEX	IYH	Wed, Apr 18, 2012	76.85	77.07	76.81	76.83
2977	AMEX	IYH	Tue, Apr 17, 2012	76.16	77.03	76.16	76.92
2976	AMEX	IYH	Mon, Apr 16, 2012	76.10	76.10	75.59	75.87
2975	AMEX	IYH	Fri, Apr 13, 2012	76.62	76.62	75.88	75.88
2974	AMEX	IYH	Thu, Apr 12, 2012	76.34	76.77	76.29	76.69
2973	AMEX	IYH	Wed, Apr 11, 2012	76.51	76.66	76.21	76.24
2972	AMEX	IYH	Tue, Apr 10, 2012	76.85	77.04	75.96	75.98
2971	AMEX	IYH	Mon, Apr 9, 2012	77.18	77.33	77.00	77.02
2970	AMEX	IYH	Thu, Apr 5, 2012	77.85	78.14	77.72	78.14
2969	AMEX	IYH	Wed, Apr 4, 2012	78.28	78.28	77.92	78.09
2968	AMEX	IYH	Tue, Apr 3, 2012	78.38	78.67	78.24	78.66
2967	AMEX	IYH	Mon, Apr 2, 2012	78.18	78.66	78.04	78.48
2966	AMEX	IYH	Fri, Mar 30, 2012	77.90	78.32	77.86	78.20
2965	AMEX	IYH	Thu, Mar 29, 2012	77.12	77.66	77.02	77.58
2964	AMEX	IYH	Wed, Mar 28, 2012	77.68	77.97	77.05	77.44
2963	AMEX	IYH	Tue, Mar 27, 2012	77.69	77.95	77.55	77.60
2962	AMEX	IYH	Mon, Mar 26, 2012	76.70	77.51	76.61	77.48
2961	AMEX	IYH	Fri, Mar 23, 2012	76.33	76.53	76.21	76.51
2960	AMEX	IYH	Thu, Mar 22, 2012	76.05	76.45	76.02	76.35
2959	AMEX	IYH	Wed, Mar 21, 2012	76.59	76.71	76.43	76.58
2958	AMEX	IYH	Tue, Mar 20, 2012	76.68	76.80	76.46	76.61
2957	AMEX	IYH	Mon, Mar 19, 2012	76.81	77.16	76.80	76.96
2956	AMEX	IYH	Fri, Mar 16, 2012	76.96	77.26	76.87	76.92
2955	AMEX	IYH	Thu, Mar 15, 2012	76.81	77.04	76.60	76.95
2954	AMEX	IYH	Wed, Mar 14, 2012	76.71	76.92	76.58	76.71
2953	AMEX	IYH	Tue, Mar 13, 2012	76.04	76.74	76.03	76.74
2952	AMEX	IYH	Mon, Mar 12, 2012	75.72	75.85	75.56	75.68
2951	AMEX	IYH	Fri, Mar 9, 2012	75.62	75.97	75.62	75.76
2950	AMEX	IYH	Thu, Mar 8, 2012	74.88	75.61	74.88	75.44
2949	AMEX	IYH	Wed, Mar 7, 2012	74.33	74.62	74.23	74.51
2948	AMEX	IYH	Tue, Mar 6, 2012	74.88	74.98	74.06	74.23
2947	AMEX	IYH	Mon, Mar 5, 2012	75.42	75.65	75.19	75.36
2946	AMEX	IYH	Fri, Mar 2, 2012	75.71	75.71	75.36	75.54
2945	AMEX	IYH	Thu, Mar 1, 2012	75.27	75.76	75.27	75.66
2944	AMEX	IYH	Wed, Feb 29, 2012	75.64	75.90	75.32	75.33
2943	AMEX	IYH	Tue, Feb 28, 2012	75.49	75.89	75.36	75.80
2942	AMEX	IYH	Mon, Feb 27, 2012	74.90	75.65	74.87	75.42
2941	AMEX	IYH	Fri, Feb 24, 2012	75.15	75.47	75.12	75.37
2940	AMEX	IYH	Thu, Feb 23, 2012	74.90	75.09	74.83	75.00
2939	AMEX	IYH	Wed, Feb 22, 2012	74.78	75.07	74.63	74.92
2938	AMEX	IYH	Tue, Feb 21, 2012	75.53	75.53	74.75	74.86
2937	AMEX	IYH	Fri, Feb 17, 2012	75.75	75.75	75.39	75.44
2936	AMEX	IYH	Thu, Feb 16, 2012	75.19	75.83	75.18	75.81
2935	AMEX	IYH	Wed, Feb 15, 2012	75.52	75.64	75.09	75.21
2934	AMEX	IYH	Tue, Feb 14, 2012	75.14	75.45	74.98	75.25
2933	AMEX	IYH	Mon, Feb 13, 2012	74.85	75.33	74.85	75.18
2932	AMEX	IYH	Fri, Feb 10, 2012	74.26	74.58	74.18	74.58
2931	AMEX	IYH	Thu, Feb 9, 2012	75.11	75.11	74.56	74.79
2930	AMEX	IYH	Wed, Feb 8, 2012	75.11	75.33	74.70	75.00
2929	AMEX	IYH	Tue, Feb 7, 2012	74.76	75.25	74.67	75.25
2928	AMEX	IYH	Mon, Feb 6, 2012	75.09	75.30	74.83	75.08
2927	AMEX	IYH	Fri, Feb 3, 2012	75.44	75.46	75.10	75.25
2926	AMEX	IYH	Thu, Feb 2, 2012	75.05	75.05	74.47	74.96
2925	AMEX	IYH	Wed, Feb 1, 2012	74.39	75.33	74.39	75.08
2924	AMEX	IYH	Tue, Jan 31, 2012	74.36	74.79	74.08	74.25
2923	AMEX	IYH	Mon, Jan 30, 2012	73.91	74.21	73.58	74.16
2922	AMEX	IYH	Fri, Jan 27, 2012	74.04	74.54	74.04	74.43
2921	AMEX	IYH	Thu, Jan 26, 2012	74.65	74.66	73.95	74.16
2920	AMEX	IYH	Wed, Jan 25, 2012	73.64	74.62	73.53	74.55
2919	AMEX	IYH	Tue, Jan 24, 2012	73.53	74.03	73.53	73.88
2918	AMEX	IYH	Mon, Jan 23, 2012	74.10	74.19	73.58	73.79
2917	AMEX	IYH	Fri, Jan 20, 2012	74.28	74.33	73.83	74.12
2916	AMEX	IYH	Thu, Jan 19, 2012	74.16	74.24	73.83	74.12
2915	AMEX	IYH	Wed, Jan 18, 2012	73.66	74.13	73.62	74.12
2914	AMEX	IYH	Tue, Jan 17, 2012	73.78	74.10	73.64	73.71
2913	AMEX	IYH	Fri, Jan 13, 2012	73.13	73.31	72.67	73.23
2912	AMEX	IYH	Thu, Jan 12, 2012	73.57	73.57	73.01	73.52
2911	AMEX	IYH	Wed, Jan 11, 2012	73.12	73.39	73.00	73.34
2910	AMEX	IYH	Tue, Jan 10, 2012	73.20	73.30	73.02	73.25
2909	AMEX	IYH	Mon, Jan 9, 2012	72.63	72.64	72.10	72.58
2908	AMEX	IYH	Fri, Jan 6, 2012	72.49	72.59	72.10	72.41
2907	AMEX	IYH	Thu, Jan 5, 2012	71.66	72.35	71.50	72.32
2906	AMEX	IYH	Wed, Jan 4, 2012	72.09	72.18	71.76	72.01
2905	AMEX	IYH	Tue, Jan 3, 2012	72.22	72.55	72.21	72.34
2904	AMEX	IYH	Fri, Dec 30, 2011	71.53	71.87	71.53	71.57
2903	AMEX	IYH	Thu, Dec 29, 2011	71.26	71.75	71.26	71.65
2902	AMEX	IYH	Wed, Dec 28, 2011	71.87	71.87	70.93	71.04
2901	AMEX	IYH	Tue, Dec 27, 2011	71.50	72.00	71.50	71.91
2900	AMEX	IYH	Fri, Dec 23, 2011	71.39	71.71	71.30	71.66
2899	AMEX	IYH	Thu, Dec 22, 2011	70.73	71.25	70.70	71.17
2898	AMEX	IYH	Wed, Dec 21, 2011	70.48	71.09	70.48	71.03
2897	AMEX	IYH	Tue, Dec 20, 2011	69.91	70.65	69.91	70.55
2896	AMEX	IYH	Mon, Dec 19, 2011	69.42	69.91	68.94	69.07
2895	AMEX	IYH	Fri, Dec 16, 2011	69.51	69.72	69.09	69.21
2894	AMEX	IYH	Thu, Dec 15, 2011	69.06	69.39	68.85	69.16
2893	AMEX	IYH	Wed, Dec 14, 2011	68.54	68.77	68.33	68.49
2892	AMEX	IYH	Tue, Dec 13, 2011	69.06	69.48	68.41	68.62
2891	AMEX	IYH	Mon, Dec 12, 2011	68.99	69.06	68.47	68.70
2890	AMEX	IYH	Fri, Dec 9, 2011	68.84	69.68	68.84	69.54
2889	AMEX	IYH	Thu, Dec 8, 2011	69.54	69.54	68.44	68.49
2888	AMEX	IYH	Wed, Dec 7, 2011	69.12	70.09	68.99	69.92
2887	AMEX	IYH	Tue, Dec 6, 2011	69.26	69.76	69.16	69.41
2886	AMEX	IYH	Mon, Dec 5, 2011	69.80	69.84	68.83	69.13
2885	AMEX	IYH	Fri, Dec 2, 2011	70.16	70.25	68.84	69.01
2884	AMEX	IYH	Thu, Dec 1, 2011	69.71	70.20	69.71	69.82
2883	AMEX	IYH	Wed, Nov 30, 2011	68.79	69.83	68.79	69.74
2882	AMEX	IYH	Tue, Nov 29, 2011	67.13	67.70	67.13	67.31
2881	AMEX	IYH	Mon, Nov 28, 2011	66.53	67.15	66.35	67.01
2880	AMEX	IYH	Fri, Nov 25, 2011	65.19	65.72	65.19	65.23
2879	AMEX	IYH	Wed, Nov 23, 2011	65.89	65.96	65.53	65.70
2878	AMEX	IYH	Tue, Nov 22, 2011	66.20	66.76	66.14	66.53
2877	AMEX	IYH	Mon, Nov 21, 2011	66.41	66.77	66.15	66.37
2876	AMEX	IYH	Fri, Nov 18, 2011	67.65	67.65	67.26	67.31
2875	AMEX	IYH	Thu, Nov 17, 2011	68.01	68.14	66.93	67.47
2874	AMEX	IYH	Wed, Nov 16, 2011	68.81	69.25	68.22	68.23
2873	AMEX	IYH	Tue, Nov 15, 2011	69.22	69.63	68.89	69.43
2872	AMEX	IYH	Mon, Nov 14, 2011	69.38	69.57	69.07	69.30
2871	AMEX	IYH	Fri, Nov 11, 2011	69.27	69.97	69.27	69.73
2870	AMEX	IYH	Thu, Nov 10, 2011	68.59	68.88	68.00	68.64
2869	AMEX	IYH	Wed, Nov 9, 2011	68.37	68.79	67.56	67.73
2868	AMEX	IYH	Tue, Nov 8, 2011	69.24	69.76	68.71	69.70
2867	AMEX	IYH	Mon, Nov 7, 2011	68.30	68.98	68.05	68.94
2866	AMEX	IYH	Fri, Nov 4, 2011	68.20	68.46	67.76	68.18
2865	AMEX	IYH	Thu, Nov 3, 2011	68.65	68.89	68.11	68.78
2864	AMEX	IYH	Wed, Nov 2, 2011	68.50	68.56	67.73	68.12
2863	AMEX	IYH	Tue, Nov 1, 2011	67.62	68.35	67.30	67.72
2862	AMEX	IYH	Mon, Oct 31, 2011	69.72	69.96	69.10	69.10
2861	AMEX	IYH	Fri, Oct 28, 2011	70.07	70.48	70.02	70.37
2860	AMEX	IYH	Thu, Oct 27, 2011	69.99	70.36	69.31	69.32
2859	AMEX	IYH	Wed, Oct 26, 2011	68.61	68.82	67.80	68.61
2858	AMEX	IYH	Tue, Oct 25, 2011	68.94	68.97	67.72	67.80
2857	AMEX	IYH	Mon, Oct 24, 2011	68.22	69.31	68.22	69.25
2856	AMEX	IYH	Fri, Oct 21, 2011	67.61	68.26	67.61	68.12
2855	AMEX	IYH	Thu, Oct 20, 2011	66.96	67.16	66.19	66.93
2854	AMEX	IYH	Wed, Oct 19, 2011	67.33	67.72	66.69	66.87
2853	AMEX	IYH	Tue, Oct 18, 2011	66.36	67.47	65.96	67.03
2852	AMEX	IYH	Mon, Oct 17, 2011	67.43	67.43	66.45	66.63
2851	AMEX	IYH	Fri, Oct 14, 2011	67.97	67.97	67.40	67.74
2850	AMEX	IYH	Thu, Oct 13, 2011	66.78	67.34	66.62	67.23
2849	AMEX	IYH	Wed, Oct 12, 2011	67.47	67.75	67.10	67.10
2848	AMEX	IYH	Tue, Oct 11, 2011	66.85	67.20	66.85	67.03
2847	AMEX	IYH	Mon, Oct 10, 2011	66.66	67.27	66.66	67.20
2846	AMEX	IYH	Fri, Oct 7, 2011	66.11	66.25	65.60	65.71
2845	AMEX	IYH	Thu, Oct 6, 2011	65.10	65.93	64.98	65.93
2844	AMEX	IYH	Wed, Oct 5, 2011	64.14	65.09	63.80	65.00
2843	AMEX	IYH	Tue, Oct 4, 2011	62.54	64.02	62.08	64.02
2842	AMEX	IYH	Mon, Oct 3, 2011	64.88	65.47	63.17	63.17
2841	AMEX	IYH	Fri, Sep 30, 2011	65.35	66.48	65.31	65.31
2840	AMEX	IYH	Thu, Sep 29, 2011	66.78	66.92	65.20	66.15
2839	AMEX	IYH	Wed, Sep 28, 2011	67.03	67.24	65.62	65.69
2838	AMEX	IYH	Tue, Sep 27, 2011	67.06	67.67	66.64	66.91
2837	AMEX	IYH	Mon, Sep 26, 2011	65.51	65.94	64.63	65.92
2836	AMEX	IYH	Fri, Sep 23, 2011	64.45	65.25	64.23	65.01
2835	AMEX	IYH	Thu, Sep 22, 2011	64.92	65.43	64.43	65.11
2834	AMEX	IYH	Wed, Sep 21, 2011	68.13	68.45	66.57	66.57
2833	AMEX	IYH	Tue, Sep 20, 2011	67.96	69.01	67.79	68.29
2832	AMEX	IYH	Mon, Sep 19, 2011	67.36	68.00	67.21	67.78
2831	AMEX	IYH	Fri, Sep 16, 2011	68.25	68.63	67.91	68.34
2830	AMEX	IYH	Thu, Sep 15, 2011	67.95	68.08	67.04	68.08
2829	AMEX	IYH	Wed, Sep 14, 2011	67.04	68.07	66.15	67.39
2828	AMEX	IYH	Tue, Sep 13, 2011	66.00	66.82	66.00	66.76
2827	AMEX	IYH	Mon, Sep 12, 2011	65.09	66.13	64.92	66.06
2826	AMEX	IYH	Fri, Sep 9, 2011	67.27	67.27	65.64	65.87
2825	AMEX	IYH	Thu, Sep 8, 2011	68.09	68.79	67.81	67.85
2824	AMEX	IYH	Wed, Sep 7, 2011	67.80	68.57	67.51	68.55
2823	AMEX	IYH	Tue, Sep 6, 2011	65.06	66.95	65.06	66.90
2822	AMEX	IYH	Fri, Sep 2, 2011	67.22	67.74	66.63	66.69
2821	AMEX	IYH	Thu, Sep 1, 2011	68.77	69.33	68.15	68.20
2820	AMEX	IYH	Wed, Aug 31, 2011	68.93	69.28	68.39	68.76
2819	AMEX	IYH	Tue, Aug 30, 2011	67.54	68.75	67.38	68.42
2818	AMEX	IYH	Mon, Aug 29, 2011	67.09	68.11	67.09	68.07
2817	AMEX	IYH	Fri, Aug 26, 2011	64.95	66.47	64.06	66.30
2816	AMEX	IYH	Thu, Aug 25, 2011	66.78	66.78	65.28	65.51
2815	AMEX	IYH	Wed, Aug 24, 2011	65.70	66.66	65.60	66.65
2814	AMEX	IYH	Tue, Aug 23, 2011	64.07	65.90	63.90	65.90
2813	AMEX	IYH	Mon, Aug 22, 2011	64.78	64.93	63.72	63.82
2812	AMEX	IYH	Fri, Aug 19, 2011	63.31	64.80	63.20	63.74
2811	AMEX	IYH	Thu, Aug 18, 2011	64.64	64.99	63.59	64.03
2810	AMEX	IYH	Wed, Aug 17, 2011	66.54	67.11	65.75	66.26
2809	AMEX	IYH	Tue, Aug 16, 2011	65.96	66.73	65.70	66.29
2808	AMEX	IYH	Mon, Aug 15, 2011	65.66	66.47	65.40	66.42
2807	AMEX	IYH	Fri, Aug 12, 2011	65.03	65.68	64.54	65.10
2806	AMEX	IYH	Thu, Aug 11, 2011	62.09	65.23	61.91	64.46
2805	AMEX	IYH	Wed, Aug 10, 2011	63.48	63.87	61.62	61.76
2804	AMEX	IYH	Tue, Aug 9, 2011	62.60	64.44	61.02	64.41
2803	AMEX	IYH	Mon, Aug 8, 2011	64.00	64.76	61.98	61.98
2802	AMEX	IYH	Fri, Aug 5, 2011	65.80	66.40	63.87	65.58
2801	AMEX	IYH	Thu, Aug 4, 2011	67.15	67.21	65.13	65.19
2800	AMEX	IYH	Wed, Aug 3, 2011	68.07	68.13	66.63	68.09
2799	AMEX	IYH	Tue, Aug 2, 2011	69.10	69.48	68.02	68.05
2798	AMEX	IYH	Mon, Aug 1, 2011	71.73	71.73	68.93	69.62
2797	AMEX	IYH	Fri, Jul 29, 2011	70.63	71.34	70.11	70.92
2796	AMEX	IYH	Thu, Jul 28, 2011	71.33	72.12	71.17	71.26
2795	AMEX	IYH	Wed, Jul 27, 2011	72.45	72.45	71.27	71.35
2794	AMEX	IYH	Tue, Jul 26, 2011	73.32	73.32	72.69	72.77
2793	AMEX	IYH	Mon, Jul 25, 2011	73.81	73.92	73.31	73.39
2792	AMEX	IYH	Fri, Jul 22, 2011	74.45	74.48	73.96	74.31
2791	AMEX	IYH	Thu, Jul 21, 2011	73.79	74.62	73.73	74.38
2790	AMEX	IYH	Wed, Jul 20, 2011	73.56	73.56	72.99	73.19
2789	AMEX	IYH	Tue, Jul 19, 2011	72.99	73.57	72.85	73.43
2788	AMEX	IYH	Mon, Jul 18, 2011	73.10	73.22	72.28	72.80
2787	AMEX	IYH	Fri, Jul 15, 2011	73.88	73.88	73.01	73.38
2786	AMEX	IYH	Thu, Jul 14, 2011	73.90	74.27	73.57	73.72
2785	AMEX	IYH	Wed, Jul 13, 2011	73.86	74.55	73.71	73.82
2784	AMEX	IYH	Tue, Jul 12, 2011	73.30	74.15	73.30	73.48
2783	AMEX	IYH	Mon, Jul 11, 2011	73.72	74.00	73.29	73.45
2782	AMEX	IYH	Fri, Jul 8, 2011	74.23	74.57	74.12	74.56
2781	AMEX	IYH	Thu, Jul 7, 2011	75.19	75.19	74.51	74.75
2780	AMEX	IYH	Wed, Jul 6, 2011	74.40	74.92	74.40	74.78
2779	AMEX	IYH	Tue, Jul 5, 2011	74.50	74.61	74.29	74.54
2778	AMEX	IYH	Fri, Jul 1, 2011	73.72	74.74	73.72	74.71
2777	AMEX	IYH	Thu, Jun 30, 2011	73.75	73.96	73.68	73.78
2776	AMEX	IYH	Wed, Jun 29, 2011	73.70	73.72	73.30	73.52
2775	AMEX	IYH	Tue, Jun 28, 2011	72.61	73.57	72.49	73.43
2774	AMEX	IYH	Mon, Jun 27, 2011	72.02	72.53	71.65	72.34
2773	AMEX	IYH	Fri, Jun 24, 2011	72.72	72.93	71.84	71.99
2772	AMEX	IYH	Thu, Jun 23, 2011	72.82	73.13	72.12	73.10
2771	AMEX	IYH	Wed, Jun 22, 2011	73.36	73.63	73.15	73.15
2770	AMEX	IYH	Tue, Jun 21, 2011	73.39	73.71	73.20	73.54
2769	AMEX	IYH	Mon, Jun 20, 2011	72.26	73.05	72.20	73.00
2768	AMEX	IYH	Fri, Jun 17, 2011	72.85	72.90	72.11	72.29
2767	AMEX	IYH	Thu, Jun 16, 2011	72.08	72.44	71.79	72.25
2766	AMEX	IYH	Wed, Jun 15, 2011	72.60	73.07	71.98	72.09
2765	AMEX	IYH	Tue, Jun 14, 2011	73.03	73.37	72.81	73.11
2764	AMEX	IYH	Mon, Jun 13, 2011	72.28	72.79	72.28	72.44
2763	AMEX	IYH	Fri, Jun 10, 2011	73.19	73.19	72.12	72.16
2762	AMEX	IYH	Thu, Jun 9, 2011	72.97	73.78	72.97	73.45
2761	AMEX	IYH	Wed, Jun 8, 2011	72.73	72.94	72.59	72.81
2760	AMEX	IYH	Tue, Jun 7, 2011	73.02	73.34	72.78	72.85
2759	AMEX	IYH	Mon, Jun 6, 2011	73.06	73.14	72.60	72.63
2758	AMEX	IYH	Fri, Jun 3, 2011	73.12	73.68	73.12	73.24
2757	AMEX	IYH	Thu, Jun 2, 2011	74.04	74.18	73.70	73.99
2756	AMEX	IYH	Wed, Jun 1, 2011	74.92	75.12	74.14	74.16
2755	AMEX	IYH	Tue, May 31, 2011	74.67	75.17	74.52	75.15
2754	AMEX	IYH	Fri, May 27, 2011	74.21	74.36	74.00	74.26
2753	AMEX	IYH	Thu, May 26, 2011	73.82	74.30	73.54	74.18
2752	AMEX	IYH	Wed, May 25, 2011	73.62	74.22	73.62	74.09
2751	AMEX	IYH	Tue, May 24, 2011	74.27	74.27	73.91	73.95
2750	AMEX	IYH	Mon, May 23, 2011	74.34	74.34	73.92	74.25
2749	AMEX	IYH	Fri, May 20, 2011	75.42	75.42	74.69	74.98
2748	AMEX	IYH	Thu, May 19, 2011	76.00	75.93	75.20	75.51
2747	AMEX	IYH	Wed, May 18, 2011	75.10	75.78	75.00	75.73
2746	AMEX	IYH	Tue, May 17, 2011	75.07	75.14	74.63	75.07
2745	AMEX	IYH	Mon, May 16, 2011	74.84	75.50	74.83	75.14
2744	AMEX	IYH	Fri, May 13, 2011	75.52	75.69	74.80	75.14
2743	AMEX	IYH	Thu, May 12, 2011	74.46	75.47	74.25	75.36
2742	AMEX	IYH	Wed, May 11, 2011	74.93	75.13	74.38	74.70
2741	AMEX	IYH	Tue, May 10, 2011	74.70	74.93	74.37	74.88
2740	AMEX	IYH	Mon, May 9, 2011	73.99	74.48	73.88	74.42
2739	AMEX	IYH	Fri, May 6, 2011	73.81	74.30	73.68	73.92
2738	AMEX	IYH	Thu, May 5, 2011	73.57	73.95	73.20	73.38
2737	AMEX	IYH	Wed, May 4, 2011	74.07	74.09	73.56	73.87
2736	AMEX	IYH	Tue, May 3, 2011	74.32	74.32	73.67	74.01
2735	AMEX	IYH	Mon, May 2, 2011	73.97	74.51	73.93	74.32
2734	AMEX	IYH	Fri, Apr 29, 2011	73.73	73.81	73.58	73.65
2733	AMEX	IYH	Thu, Apr 28, 2011	73.33	73.79	73.13	73.73
2732	AMEX	IYH	Wed, Apr 27, 2011	72.51	73.40	72.37	73.31
2731	AMEX	IYH	Tue, Apr 26, 2011	71.75	72.49	71.75	72.36
2730	AMEX	IYH	Mon, Apr 25, 2011	71.49	71.58	71.22	71.56
2729	AMEX	IYH	Thu, Apr 21, 2011	71.70	71.83	71.27	71.47
2728	AMEX	IYH	Wed, Apr 20, 2011	71.40	71.47	71.15	71.29
2727	AMEX	IYH	Tue, Apr 19, 2011	70.21	70.64	70.11	70.64
2726	AMEX	IYH	Mon, Apr 18, 2011	70.09	70.35	69.77	70.07
2725	AMEX	IYH	Fri, Apr 15, 2011	70.50	71.03	70.50	70.92
2724	AMEX	IYH	Thu, Apr 14, 2011	69.58	70.41	69.58	70.32
2723	AMEX	IYH	Wed, Apr 13, 2011	70.31	70.31	69.79	69.93
2722	AMEX	IYH	Tue, Apr 12, 2011	69.60	70.18	69.60	69.94
2721	AMEX	IYH	Mon, Apr 11, 2011	69.75	70.20	69.75	69.98
2720	AMEX	IYH	Fri, Apr 8, 2011	69.97	70.11	69.48	69.71
2719	AMEX	IYH	Thu, Apr 7, 2011	69.74	70.00	69.53	69.73
2718	AMEX	IYH	Wed, Apr 6, 2011	69.93	70.05	69.79	69.82
2717	AMEX	IYH	Tue, Apr 5, 2011	69.75	69.88	69.62	69.64
2716	AMEX	IYH	Mon, Apr 4, 2011	69.73	70.02	69.73	69.92
2715	AMEX	IYH	Fri, Apr 1, 2011	69.46	69.59	69.29	69.52
2714	AMEX	IYH	Thu, Mar 31, 2011	69.17	69.33	68.98	69.14
2713	AMEX	IYH	Wed, Mar 30, 2011	68.80	69.37	68.80	69.11
2712	AMEX	IYH	Tue, Mar 29, 2011	68.09	68.53	68.00	68.52
2711	AMEX	IYH	Mon, Mar 28, 2011	68.19	68.19	68.03	68.05
2710	AMEX	IYH	Fri, Mar 25, 2011	68.01	68.35	67.84	68.06
2709	AMEX	IYH	Thu, Mar 24, 2011	67.68	68.14	67.47	68.09
2708	AMEX	IYH	Wed, Mar 23, 2011	67.21	67.44	66.85	67.31
2707	AMEX	IYH	Tue, Mar 22, 2011	67.74	67.74	67.36	67.40
2706	AMEX	IYH	Mon, Mar 21, 2011	67.73	67.91	67.31	67.42
2705	AMEX	IYH	Fri, Mar 18, 2011	67.40	67.40	66.77	67.04
2704	AMEX	IYH	Thu, Mar 17, 2011	66.87	66.87	66.32	66.66
2703	AMEX	IYH	Wed, Mar 16, 2011	66.85	66.86	65.66	65.95
2702	AMEX	IYH	Tue, Mar 15, 2011	66.32	67.35	66.32	67.04
2701	AMEX	IYH	Mon, Mar 14, 2011	67.70	68.18	67.52	67.85
2700	AMEX	IYH	Fri, Mar 11, 2011	67.64	68.30	67.64	68.20
2699	AMEX	IYH	Thu, Mar 10, 2011	68.65	68.65	67.89	67.92
2698	AMEX	IYH	Wed, Mar 9, 2011	68.64	69.07	68.63	68.94
2697	AMEX	IYH	Tue, Mar 8, 2011	68.39	69.02	68.21	68.85
2696	AMEX	IYH	Mon, Mar 7, 2011	69.13	69.13	68.05	68.36
2695	AMEX	IYH	Fri, Mar 4, 2011	69.14	69.14	68.52	68.95
2694	AMEX	IYH	Thu, Mar 3, 2011	68.35	69.13	68.28	69.02
2693	AMEX	IYH	Wed, Mar 2, 2011	67.36	67.89	67.31	67.78
2692	AMEX	IYH	Tue, Mar 1, 2011	68.12	68.28	67.48	67.54
2691	AMEX	IYH	Mon, Feb 28, 2011	67.67	68.07	67.65	67.96
2690	AMEX	IYH	Fri, Feb 25, 2011	67.01	67.38	66.94	67.38
2689	AMEX	IYH	Thu, Feb 24, 2011	66.42	66.89	66.35	66.73
2688	AMEX	IYH	Wed, Feb 23, 2011	67.13	67.21	66.58	66.59
2687	AMEX	IYH	Tue, Feb 22, 2011	67.46	67.83	67.07	67.17
2686	AMEX	IYH	Fri, Feb 18, 2011	68.08	68.31	67.95	68.19
2685	AMEX	IYH	Thu, Feb 17, 2011	67.58	68.15	67.55	68.07
2684	AMEX	IYH	Wed, Feb 16, 2011	67.66	68.00	67.64	67.84
2683	AMEX	IYH	Tue, Feb 15, 2011	67.30	67.52	67.19	67.52
2682	AMEX	IYH	Mon, Feb 14, 2011	67.22	67.56	67.10	67.52
2681	AMEX	IYH	Fri, Feb 11, 2011	66.88	67.38	66.79	67.26
2680	AMEX	IYH	Thu, Feb 10, 2011	66.79	67.18	66.79	67.14
2679	AMEX	IYH	Wed, Feb 9, 2011	67.04	67.19	66.88	67.06
2678	AMEX	IYH	Tue, Feb 8, 2011	66.99	67.22	66.99	67.20
2677	AMEX	IYH	Mon, Feb 7, 2011	67.01	67.20	66.94	66.99
2676	AMEX	IYH	Fri, Feb 4, 2011	66.85	67.03	66.59	67.03
2675	AMEX	IYH	Thu, Feb 3, 2011	66.55	66.90	66.16	66.77
2674	AMEX	IYH	Wed, Feb 2, 2011	66.79	66.79	66.54	66.69
2673	AMEX	IYH	Tue, Feb 1, 2011	66.19	66.94	66.15	66.80
2672	AMEX	IYH	Mon, Jan 31, 2011	65.80	65.94	65.52	65.72
2671	AMEX	IYH	Fri, Jan 28, 2011	66.89	66.90	65.59	65.63
2670	AMEX	IYH	Thu, Jan 27, 2011	66.56	66.97	66.56	66.87
2669	AMEX	IYH	Wed, Jan 26, 2011	66.76	66.87	66.67	66.70
2668	AMEX	IYH	Tue, Jan 25, 2011	66.42	66.81	66.42	66.70
2667	AMEX	IYH	Mon, Jan 24, 2011	66.47	66.85	66.47	66.65
2666	AMEX	IYH	Fri, Jan 21, 2011	66.87	66.97	66.59	66.64
2665	AMEX	IYH	Thu, Jan 20, 2011	66.36	66.77	66.30	66.69
2664	AMEX	IYH	Wed, Jan 19, 2011	67.09	67.09	66.33	66.57
2663	AMEX	IYH	Tue, Jan 18, 2011	66.62	67.04	66.62	67.03
2662	AMEX	IYH	Fri, Jan 14, 2011	66.47	66.76	66.47	66.76
2661	AMEX	IYH	Thu, Jan 13, 2011	66.88	66.88	66.57	66.70
2660	AMEX	IYH	Wed, Jan 12, 2011	66.97	67.04	66.73	66.99
2659	AMEX	IYH	Tue, Jan 11, 2011	66.47	66.72	66.45	66.65
2658	AMEX	IYH	Mon, Jan 10, 2011	66.16	66.35	66.16	66.33
2657	AMEX	IYH	Fri, Jan 7, 2011	66.48	66.55	66.08	66.47
2656	AMEX	IYH	Thu, Jan 6, 2011	66.27	66.57	66.27	66.52
2655	AMEX	IYH	Wed, Jan 5, 2011	65.93	66.43	65.93	66.35
2654	AMEX	IYH	Tue, Jan 4, 2011	66.18	66.20	65.93	66.19
2653	AMEX	IYH	Mon, Jan 3, 2011	65.84	66.39	65.84	66.03
2652	AMEX	IYH	Fri, Dec 31, 2010	65.36	65.54	65.28	65.37
2651	AMEX	IYH	Thu, Dec 30, 2010	65.67	65.67	65.45	65.50
2650	AMEX	IYH	Wed, Dec 29, 2010	65.76	65.76	65.62	65.62
2649	AMEX	IYH	Tue, Dec 28, 2010	65.63	65.74	65.48	65.59
2648	AMEX	IYH	Mon, Dec 27, 2010	65.43	65.70	65.41	65.61
2647	AMEX	IYH	Thu, Dec 23, 2010	65.67	65.84	65.67	65.74
2646	AMEX	IYH	Wed, Dec 22, 2010	65.68	65.82	65.62	65.79
2645	AMEX	IYH	Tue, Dec 21, 2010	66.14	66.16	65.94	65.96
2644	AMEX	IYH	Mon, Dec 20, 2010	66.00	66.19	65.81	66.03
2643	AMEX	IYH	Fri, Dec 17, 2010	65.95	66.02	65.66	66.01
2642	AMEX	IYH	Thu, Dec 16, 2010	65.56	65.96	65.34	65.96
2641	AMEX	IYH	Wed, Dec 15, 2010	65.61	65.93	65.49	65.52
2640	AMEX	IYH	Tue, Dec 14, 2010	65.01	65.76	65.01	65.61
2639	AMEX	IYH	Mon, Dec 13, 2010	64.85	65.15	64.83	64.87
2638	AMEX	IYH	Fri, Dec 10, 2010	64.27	64.88	64.27	64.83
2637	AMEX	IYH	Thu, Dec 9, 2010	64.06	64.14	63.92	64.12
2636	AMEX	IYH	Wed, Dec 8, 2010	63.84	64.05	63.75	63.99
2635	AMEX	IYH	Tue, Dec 7, 2010	64.22	64.33	63.87	63.89
2634	AMEX	IYH	Mon, Dec 6, 2010	64.17	64.17	63.90	63.90
2633	AMEX	IYH	Fri, Dec 3, 2010	63.94	64.33	63.94	64.30
2632	AMEX	IYH	Thu, Dec 2, 2010	63.82	64.22	63.78	64.22
2631	AMEX	IYH	Wed, Dec 1, 2010	63.48	63.85	63.32	63.75
2630	AMEX	IYH	Tue, Nov 30, 2010	62.61	62.99	62.52	62.63
2629	AMEX	IYH	Mon, Nov 29, 2010	62.91	63.33	62.38	63.20
2628	AMEX	IYH	Fri, Nov 26, 2010	63.32	63.55	63.28	63.39
2627	AMEX	IYH	Wed, Nov 24, 2010	63.67	63.88	63.53	63.81
2626	AMEX	IYH	Tue, Nov 23, 2010	63.41	63.51	63.17	63.25
2625	AMEX	IYH	Mon, Nov 22, 2010	63.89	64.15	63.53	64.06
2624	AMEX	IYH	Fri, Nov 19, 2010	63.90	64.07	63.75	63.99
2623	AMEX	IYH	Thu, Nov 18, 2010	63.67	64.10	63.33	63.94
2622	AMEX	IYH	Wed, Nov 17, 2010	63.02	63.34	63.00	63.11
2621	AMEX	IYH	Tue, Nov 16, 2010	63.53	63.67	62.86	63.00
2620	AMEX	IYH	Mon, Nov 15, 2010	64.19	64.26	63.92	63.94
2619	AMEX	IYH	Fri, Nov 12, 2010	64.40	64.47	63.86	64.01
2618	AMEX	IYH	Thu, Nov 11, 2010	64.15	64.70	64.12	64.70
2617	AMEX	IYH	Wed, Nov 10, 2010	64.50	64.61	63.92	64.61
2616	AMEX	IYH	Tue, Nov 9, 2010	64.94	64.94	64.35	64.47
2615	AMEX	IYH	Mon, Nov 8, 2010	64.70	64.79	64.55	64.71
2614	AMEX	IYH	Fri, Nov 5, 2010	65.14	65.20	64.65	64.94
2613	AMEX	IYH	Thu, Nov 4, 2010	65.52	65.52	65.03	65.18
2612	AMEX	IYH	Wed, Nov 3, 2010	64.89	64.96	64.29	64.75
2611	AMEX	IYH	Tue, Nov 2, 2010	64.69	64.87	64.64	64.75
2610	AMEX	IYH	Mon, Nov 1, 2010	64.47	64.87	63.87	64.22
2609	AMEX	IYH	Fri, Oct 29, 2010	64.67	64.67	64.11	64.28
2608	AMEX	IYH	Thu, Oct 28, 2010	64.73	64.84	64.32	64.57
2607	AMEX	IYH	Wed, Oct 27, 2010	64.25	64.43	63.86	64.31
2606	AMEX	IYH	Tue, Oct 26, 2010	64.47	64.61	64.36	64.61
2605	AMEX	IYH	Mon, Oct 25, 2010	64.82	65.32	64.77	64.81
2604	AMEX	IYH	Fri, Oct 22, 2010	64.39	64.55	64.33	64.52
2603	AMEX	IYH	Thu, Oct 21, 2010	64.41	64.77	63.97	64.46
2602	AMEX	IYH	Wed, Oct 20, 2010	63.81	64.58	63.81	64.26
2601	AMEX	IYH	Tue, Oct 19, 2010	64.60	64.60	63.49	63.84
2600	AMEX	IYH	Mon, Oct 18, 2010	64.53	65.04	64.52	64.97
2599	AMEX	IYH	Fri, Oct 15, 2010	64.28	64.79	64.11	64.46
2598	AMEX	IYH	Thu, Oct 14, 2010	64.34	64.53	63.96	64.25
2597	AMEX	IYH	Wed, Oct 13, 2010	64.37	64.54	64.15	64.38
2596	AMEX	IYH	Tue, Oct 12, 2010	63.69	64.12	63.41	63.95
2595	AMEX	IYH	Mon, Oct 11, 2010	64.00	64.00	63.66	63.82
2594	AMEX	IYH	Fri, Oct 8, 2010	63.65	63.95	63.49	63.80
2593	AMEX	IYH	Thu, Oct 7, 2010	63.81	63.88	63.42	63.59
2592	AMEX	IYH	Wed, Oct 6, 2010	63.63	63.83	63.36	63.57
2591	AMEX	IYH	Tue, Oct 5, 2010	63.19	63.84	63.19	63.75
2590	AMEX	IYH	Mon, Oct 4, 2010	63.16	63.30	62.44	62.63
2589	AMEX	IYH	Fri, Oct 1, 2010	63.59	63.59	62.90	63.24
2588	AMEX	IYH	Thu, Sep 30, 2010	63.68	63.85	63.03	63.26
2587	AMEX	IYH	Wed, Sep 29, 2010	63.32	63.47	63.15	63.33
2586	AMEX	IYH	Tue, Sep 28, 2010	63.16	63.62	62.82	63.53
2585	AMEX	IYH	Mon, Sep 27, 2010	63.14	63.33	63.03	63.06
2584	AMEX	IYH	Fri, Sep 24, 2010	63.31	63.51	63.03	63.48
2583	AMEX	IYH	Thu, Sep 23, 2010	62.56	63.05	62.46	62.63
2582	AMEX	IYH	Wed, Sep 22, 2010	62.98	63.43	62.92	63.14
2581	AMEX	IYH	Tue, Sep 21, 2010	63.06	63.29	62.90	63.13
2580	AMEX	IYH	Mon, Sep 20, 2010	62.52	63.16	62.37	63.06
2579	AMEX	IYH	Fri, Sep 17, 2010	62.43	62.66	62.13	62.28
2578	AMEX	IYH	Thu, Sep 16, 2010	62.22	62.30	62.05	62.23
2577	AMEX	IYH	Wed, Sep 15, 2010	61.69	62.46	61.69	62.35
2576	AMEX	IYH	Tue, Sep 14, 2010	61.50	62.12	61.44	61.84
2575	AMEX	IYH	Mon, Sep 13, 2010	61.90	61.90	61.44	61.66
2574	AMEX	IYH	Fri, Sep 10, 2010	61.02	61.59	60.99	61.53
2573	AMEX	IYH	Thu, Sep 9, 2010	60.86	61.08	60.74	60.97
2572	AMEX	IYH	Wed, Sep 8, 2010	60.06	60.48	60.01	60.29
2571	AMEX	IYH	Tue, Sep 7, 2010	60.15	60.26	59.90	59.97
2570	AMEX	IYH	Fri, Sep 3, 2010	60.19	60.35	60.01	60.34
2569	AMEX	IYH	Thu, Sep 2, 2010	59.50	59.82	59.34	59.79
2568	AMEX	IYH	Wed, Sep 1, 2010	58.69	59.47	58.67	59.42
2567	AMEX	IYH	Tue, Aug 31, 2010	58.06	58.42	57.90	58.02
2566	AMEX	IYH	Mon, Aug 30, 2010	58.79	59.01	58.31	58.31
2565	AMEX	IYH	Fri, Aug 27, 2010	58.70	58.99	57.83	58.99
2564	AMEX	IYH	Thu, Aug 26, 2010	58.95	58.95	58.13	58.22
2563	AMEX	IYH	Wed, Aug 25, 2010	57.89	58.95	57.88	58.75
2562	AMEX	IYH	Tue, Aug 24, 2010	58.74	58.74	58.07	58.18
2561	AMEX	IYH	Mon, Aug 23, 2010	59.53	60.05	59.38	59.38
2560	AMEX	IYH	Fri, Aug 20, 2010	59.33	59.33	58.89	59.29
2559	AMEX	IYH	Thu, Aug 19, 2010	60.17	60.30	59.26	59.49
2558	AMEX	IYH	Wed, Aug 18, 2010	60.55	60.97	60.16	60.54
2557	AMEX	IYH	Tue, Aug 17, 2010	60.26	60.81	60.03	60.59
2556	AMEX	IYH	Mon, Aug 16, 2010	59.68	59.95	59.37	59.80
2555	AMEX	IYH	Fri, Aug 13, 2010	59.99	60.27	59.87	60.04
2554	AMEX	IYH	Thu, Aug 12, 2010	59.22	60.42	59.22	60.28
2553	AMEX	IYH	Wed, Aug 11, 2010	60.68	60.89	59.96	60.05
2552	AMEX	IYH	Tue, Aug 10, 2010	61.23	61.85	60.87	61.59
2551	AMEX	IYH	Mon, Aug 9, 2010	61.44	61.73	61.25	61.58
2550	AMEX	IYH	Fri, Aug 6, 2010	60.53	61.36	60.47	61.32
2549	AMEX	IYH	Thu, Aug 5, 2010	61.06	61.21	60.71	61.16
2548	AMEX	IYH	Wed, Aug 4, 2010	60.32	61.25	60.32	61.21
2547	AMEX	IYH	Tue, Aug 3, 2010	59.90	60.72	59.90	60.42
2546	AMEX	IYH	Mon, Aug 2, 2010	59.64	60.03	59.56	59.97
2545	AMEX	IYH	Fri, Jul 30, 2010	58.14	59.12	58.02	58.86
2544	AMEX	IYH	Thu, Jul 29, 2010	59.20	59.39	58.30	58.71
2543	AMEX	IYH	Wed, Jul 28, 2010	59.42	59.70	58.67	58.73
2542	AMEX	IYH	Tue, Jul 27, 2010	60.00	60.00	59.42	59.59
2541	AMEX	IYH	Mon, Jul 26, 2010	58.63	59.60	58.63	59.60
2540	AMEX	IYH	Fri, Jul 23, 2010	58.44	58.70	58.08	58.65
2539	AMEX	IYH	Thu, Jul 22, 2010	58.79	59.10	58.47	58.63
2538	AMEX	IYH	Wed, Jul 21, 2010	59.49	59.50	58.02	58.16
2537	AMEX	IYH	Tue, Jul 20, 2010	58.47	59.06	58.23	59.04
2536	AMEX	IYH	Mon, Jul 19, 2010	59.05	59.44	59.00	59.19
2535	AMEX	IYH	Fri, Jul 16, 2010	60.09	60.31	58.96	58.97
2534	AMEX	IYH	Thu, Jul 15, 2010	60.16	60.41	59.74	60.33
2533	AMEX	IYH	Wed, Jul 14, 2010	59.68	60.28	59.66	60.18
2532	AMEX	IYH	Tue, Jul 13, 2010	59.91	60.44	59.91	60.15
2531	AMEX	IYH	Mon, Jul 12, 2010	59.64	59.73	59.47	59.64
2530	AMEX	IYH	Fri, Jul 9, 2010	59.60	59.82	59.49	59.82
2529	AMEX	IYH	Thu, Jul 8, 2010	59.33	59.74	59.25	59.66
2528	AMEX	IYH	Wed, Jul 7, 2010	58.05	59.12	57.72	59.05
2527	AMEX	IYH	Tue, Jul 6, 2010	58.14	58.44	57.51	57.89
2526	AMEX	IYH	Fri, Jul 2, 2010	57.81	58.07	57.45	57.72
2525	AMEX	IYH	Thu, Jul 1, 2010	58.19	58.19	56.66	57.61
2524	AMEX	IYH	Wed, Jun 30, 2010	58.47	58.97	58.16	58.23
2523	AMEX	IYH	Tue, Jun 29, 2010	59.10	59.19	58.38	58.69
2522	AMEX	IYH	Mon, Jun 28, 2010	60.06	60.31	59.53	59.90
2521	AMEX	IYH	Fri, Jun 25, 2010	59.75	60.20	59.45	59.94
2520	AMEX	IYH	Thu, Jun 24, 2010	59.91	60.01	59.57	59.58
2519	AMEX	IYH	Wed, Jun 23, 2010	60.52	60.65	60.03	60.41
2518	AMEX	IYH	Tue, Jun 22, 2010	61.20	61.71	60.57	60.60
2517	AMEX	IYH	Mon, Jun 21, 2010	62.24	62.24	60.99	61.18
2516	AMEX	IYH	Fri, Jun 18, 2010	61.46	61.63	61.25	61.46
2515	AMEX	IYH	Thu, Jun 17, 2010	61.55	61.59	61.07	61.55
2514	AMEX	IYH	Wed, Jun 16, 2010	61.13	61.60	61.13	61.51
2513	AMEX	IYH	Tue, Jun 15, 2010	60.76	61.40	60.71	61.37
2512	AMEX	IYH	Mon, Jun 14, 2010	60.82	60.88	60.34	60.38
2511	AMEX	IYH	Fri, Jun 11, 2010	59.39	60.28	59.39	60.28
2510	AMEX	IYH	Thu, Jun 10, 2010	59.16	59.74	59.13	59.65
2509	AMEX	IYH	Wed, Jun 9, 2010	59.23	59.23	58.30	58.48
2508	AMEX	IYH	Tue, Jun 8, 2010	58.53	58.79	58.03	58.70
2507	AMEX	IYH	Mon, Jun 7, 2010	59.10	59.41	58.67	58.67
2506	AMEX	IYH	Fri, Jun 4, 2010	59.77	59.94	58.75	58.77
2505	AMEX	IYH	Thu, Jun 3, 2010	60.54	60.83	60.36	60.76
2504	AMEX	IYH	Wed, Jun 2, 2010	59.21	60.36	59.07	60.36
2503	AMEX	IYH	Tue, Jun 1, 2010	59.29	60.00	58.93	58.94
2502	AMEX	IYH	Fri, May 28, 2010	60.09	60.28	59.53	59.64
2501	AMEX	IYH	Thu, May 27, 2010	59.63	59.97	59.43	59.96
2500	AMEX	IYH	Wed, May 26, 2010	59.30	59.74	58.73	58.77
2499	AMEX	IYH	Tue, May 25, 2010	58.22	59.05	57.71	59.02
2498	AMEX	IYH	Mon, May 24, 2010	59.20	59.94	59.09	59.31
2497	AMEX	IYH	Fri, May 21, 2010	58.39	59.63	57.94	59.39
2496	AMEX	IYH	Thu, May 20, 2010	60.32	60.46	59.29	59.29
2495	AMEX	IYH	Wed, May 19, 2010	61.21	61.78	60.98	61.32
2494	AMEX	IYH	Tue, May 18, 2010	62.39	62.51	61.47	61.53
2493	AMEX	IYH	Mon, May 17, 2010	62.30	62.31	61.28	62.05
2492	AMEX	IYH	Fri, May 14, 2010	62.69	62.80	61.59	62.02
2491	AMEX	IYH	Thu, May 13, 2010	63.34	63.56	62.98	63.03
2490	AMEX	IYH	Wed, May 12, 2010	63.32	63.62	62.95	63.57
2489	AMEX	IYH	Tue, May 11, 2010	62.34	63.55	62.17	62.99
2488	AMEX	IYH	Mon, May 10, 2010	63.50	63.66	62.50	63.01
2487	AMEX	IYH	Fri, May 7, 2010	61.79	62.10	60.55	61.29
2486	AMEX	IYH	Thu, May 6, 2010	63.82	64.00	35.00	62.32
2485	AMEX	IYH	Wed, May 5, 2010	63.50	64.11	63.48	64.02
2484	AMEX	IYH	Tue, May 4, 2010	64.15	64.56	63.79	63.98
2483	AMEX	IYH	Mon, May 3, 2010	64.40	64.79	64.22	64.60
2482	AMEX	IYH	Fri, Apr 30, 2010	65.11	65.27	64.25	64.25
2481	AMEX	IYH	Thu, Apr 29, 2010	64.42	65.22	64.42	64.95
2480	AMEX	IYH	Wed, Apr 28, 2010	63.68	64.17	63.44	63.94
2479	AMEX	IYH	Tue, Apr 27, 2010	63.99	64.57	63.46	63.54
2478	AMEX	IYH	Mon, Apr 26, 2010	64.99	65.13	64.20	64.20
2477	AMEX	IYH	Fri, Apr 23, 2010	64.25	65.04	64.06	65.00
2476	AMEX	IYH	Thu, Apr 22, 2010	64.75	64.75	63.93	64.32
2475	AMEX	IYH	Wed, Apr 21, 2010	66.16	66.16	64.86	65.13
2474	AMEX	IYH	Tue, Apr 20, 2010	66.33	66.33	65.98	66.24
2473	AMEX	IYH	Mon, Apr 19, 2010	65.49	66.07	65.40	66.05
2472	AMEX	IYH	Fri, Apr 16, 2010	65.84	66.10	65.29	65.59
2471	AMEX	IYH	Thu, Apr 15, 2010	65.93	66.23	65.80	66.03
2470	AMEX	IYH	Wed, Apr 14, 2010	66.30	66.41	65.83	66.10
2469	AMEX	IYH	Tue, Apr 13, 2010	66.17	66.29	65.87	66.27
2468	AMEX	IYH	Mon, Apr 12, 2010	66.33	66.37	66.11	66.22
2467	AMEX	IYH	Fri, Apr 9, 2010	66.07	66.32	66.00	66.31
2466	AMEX	IYH	Thu, Apr 8, 2010	66.03	66.13	65.75	66.05
2465	AMEX	IYH	Wed, Apr 7, 2010	66.33	66.49	66.04	66.19
2464	AMEX	IYH	Tue, Apr 6, 2010	66.34	66.69	66.34	66.47
2463	AMEX	IYH	Mon, Apr 5, 2010	66.89	66.89	66.50	66.59
2462	AMEX	IYH	Thu, Apr 1, 2010	66.82	66.85	66.40	66.68
2461	AMEX	IYH	Wed, Mar 31, 2010	66.27	66.61	66.09	66.32
2460	AMEX	IYH	Tue, Mar 30, 2010	66.58	66.60	66.28	66.55
2459	AMEX	IYH	Mon, Mar 29, 2010	66.09	66.53	66.09	66.49
2458	AMEX	IYH	Fri, Mar 26, 2010	66.50	66.50	65.81	65.96
2457	AMEX	IYH	Thu, Mar 25, 2010	67.25	67.25	66.33	66.35
2456	AMEX	IYH	Wed, Mar 24, 2010	67.53	67.59	66.93	66.93
2455	AMEX	IYH	Tue, Mar 23, 2010	67.38	67.59	67.05	67.55
2454	AMEX	IYH	Mon, Mar 22, 2010	66.83	67.59	66.73	67.23
2453	AMEX	IYH	Fri, Mar 19, 2010	66.93	67.17	66.55	66.75
2452	AMEX	IYH	Thu, Mar 18, 2010	66.30	66.81	66.28	66.81
2451	AMEX	IYH	Wed, Mar 17, 2010	66.42	66.46	66.21	66.39
2450	AMEX	IYH	Tue, Mar 16, 2010	66.12	66.50	66.06	66.42
2449	AMEX	IYH	Mon, Mar 15, 2010	65.86	66.20	65.70	66.16
2448	AMEX	IYH	Fri, Mar 12, 2010	66.21	66.29	65.60	65.89
2447	AMEX	IYH	Thu, Mar 11, 2010	65.61	66.15	65.43	66.14
2446	AMEX	IYH	Wed, Mar 10, 2010	65.69	65.92	65.50	65.77
2445	AMEX	IYH	Tue, Mar 9, 2010	65.42	65.77	65.42	65.63
2444	AMEX	IYH	Mon, Mar 8, 2010	65.90	65.90	65.59	65.65
2443	AMEX	IYH	Fri, Mar 5, 2010	65.33	65.86	65.19	65.86
2442	AMEX	IYH	Thu, Mar 4, 2010	65.43	65.43	64.85	65.13
2441	AMEX	IYH	Wed, Mar 3, 2010	65.63	65.70	65.18	65.27
2440	AMEX	IYH	Tue, Mar 2, 2010	65.35	65.66	65.20	65.45
2439	AMEX	IYH	Mon, Mar 1, 2010	64.70	65.30	64.70	65.12
2438	AMEX	IYH	Fri, Feb 26, 2010	64.44	64.72	64.22	64.44
2437	AMEX	IYH	Thu, Feb 25, 2010	63.82	64.36	63.59	64.35
2436	AMEX	IYH	Wed, Feb 24, 2010	64.21	64.49	63.93	64.36
2435	AMEX	IYH	Tue, Feb 23, 2010	64.42	64.55	63.87	63.94
2434	AMEX	IYH	Mon, Feb 22, 2010	64.75	64.85	64.21	64.61
2433	AMEX	IYH	Fri, Feb 19, 2010	64.46	64.87	64.37	64.66
2432	AMEX	IYH	Thu, Feb 18, 2010	64.50	64.74	64.43	64.71
2431	AMEX	IYH	Wed, Feb 17, 2010	64.10	64.78	64.10	64.48
2430	AMEX	IYH	Tue, Feb 16, 2010	64.00	64.00	63.29	64.00
2429	AMEX	IYH	Fri, Feb 12, 2010	62.99	63.50	62.71	63.36
2428	AMEX	IYH	Thu, Feb 11, 2010	62.97	63.62	62.66	63.47
2427	AMEX	IYH	Wed, Feb 10, 2010	63.32	63.32	62.56	63.01
2426	AMEX	IYH	Tue, Feb 9, 2010	63.35	63.89	62.81	63.30
2425	AMEX	IYH	Mon, Feb 8, 2010	63.19	63.40	62.69	62.91
2424	AMEX	IYH	Fri, Feb 5, 2010	63.55	63.55	62.00	63.19
2423	AMEX	IYH	Thu, Feb 4, 2010	64.70	64.89	63.29	63.29
2422	AMEX	IYH	Wed, Feb 3, 2010	65.40	65.45	64.73	65.06
2421	AMEX	IYH	Tue, Feb 2, 2010	64.46	65.72	64.29	65.57
2420	AMEX	IYH	Mon, Feb 1, 2010	64.32	64.54	63.97	64.44
2419	AMEX	IYH	Fri, Jan 29, 2010	64.35	64.89	64.18	64.18
2418	AMEX	IYH	Thu, Jan 28, 2010	65.08	65.15	64.30	64.43
2417	AMEX	IYH	Wed, Jan 27, 2010	64.38	65.04	64.32	64.90
2416	AMEX	IYH	Tue, Jan 26, 2010	64.57	64.85	64.17	64.60
2415	AMEX	IYH	Mon, Jan 25, 2010	65.24	65.40	64.78	64.78
2414	AMEX	IYH	Fri, Jan 22, 2010	65.38	65.91	64.77	64.77
2413	AMEX	IYH	Thu, Jan 21, 2010	67.03	67.26	65.56	65.57
2412	AMEX	IYH	Wed, Jan 20, 2010	67.56	67.81	66.45	67.02
2411	AMEX	IYH	Tue, Jan 19, 2010	66.27	67.45	66.27	67.36
2410	AMEX	IYH	Fri, Jan 15, 2010	66.55	66.55	65.61	66.05
2409	AMEX	IYH	Thu, Jan 14, 2010	65.98	66.47	65.84	66.40
2408	AMEX	IYH	Wed, Jan 13, 2010	65.17	66.13	65.17	65.93
2407	AMEX	IYH	Tue, Jan 12, 2010	65.18	65.33	64.79	64.95
2406	AMEX	IYH	Mon, Jan 11, 2010	65.45	65.57	65.19	65.45
2405	AMEX	IYH	Fri, Jan 8, 2010	64.95	65.13	64.72	65.11
2404	AMEX	IYH	Thu, Jan 7, 2010	64.53	64.99	64.51	64.94
2403	AMEX	IYH	Wed, Jan 6, 2010	64.21	64.75	64.21	64.69
2402	AMEX	IYH	Tue, Jan 5, 2010	64.65	64.65	64.13	64.32
2401	AMEX	IYH	Mon, Jan 4, 2010	64.38	64.68	64.09	64.68
2400	AMEX	IYH	Thu, Dec 31, 2009	64.52	64.56	63.82	63.82
2399	AMEX	IYH	Wed, Dec 30, 2009	64.46	64.61	64.32	64.50
2398	AMEX	IYH	Tue, Dec 29, 2009	64.83	64.92	64.59	64.62
2397	AMEX	IYH	Mon, Dec 28, 2009	64.69	64.73	64.40	64.73
2396	AMEX	IYH	Thu, Dec 24, 2009	64.42	64.56	64.25	64.44
2395	AMEX	IYH	Wed, Dec 23, 2009	64.36	64.72	64.33	64.37
2394	AMEX	IYH	Tue, Dec 22, 2009	64.55	64.77	64.44	64.71
2393	AMEX	IYH	Mon, Dec 21, 2009	63.77	64.65	63.77	64.25
2392	AMEX	IYH	Fri, Dec 18, 2009	63.82	63.82	63.25	63.62
2391	AMEX	IYH	Thu, Dec 17, 2009	63.60	63.84	63.07	63.39
2390	AMEX	IYH	Wed, Dec 16, 2009	64.49	64.53	63.99	63.99
2389	AMEX	IYH	Tue, Dec 15, 2009	64.06	64.31	63.94	64.20
2388	AMEX	IYH	Mon, Dec 14, 2009	63.95	64.34	63.95	64.23
2387	AMEX	IYH	Fri, Dec 11, 2009	63.80	63.90	63.53	63.59
2386	AMEX	IYH	Thu, Dec 10, 2009	63.11	63.77	63.10	63.58
2385	AMEX	IYH	Wed, Dec 9, 2009	62.65	62.96	62.24	62.91
2384	AMEX	IYH	Tue, Dec 8, 2009	62.78	62.87	62.40	62.58
2383	AMEX	IYH	Mon, Dec 7, 2009	63.22	63.69	62.92	63.06
2382	AMEX	IYH	Fri, Dec 4, 2009	63.17	63.89	62.90	63.12
2381	AMEX	IYH	Thu, Dec 3, 2009	63.33	63.69	63.00	63.03
2380	AMEX	IYH	Wed, Dec 2, 2009	63.33	63.65	63.12	63.39
2379	AMEX	IYH	Tue, Dec 1, 2009	62.60	63.36	62.60	63.22
2378	AMEX	IYH	Mon, Nov 30, 2009	62.47	62.58	62.18	62.43
2377	AMEX	IYH	Fri, Nov 27, 2009	59.72	62.92	59.60	62.60
2376	AMEX	IYH	Wed, Nov 25, 2009	62.75	63.26	62.75	63.24
2375	AMEX	IYH	Tue, Nov 24, 2009	62.70	63.00	62.10	62.84
2374	AMEX	IYH	Mon, Nov 23, 2009	62.01	62.77	62.01	62.34
2373	AMEX	IYH	Fri, Nov 20, 2009	61.32	61.81	61.32	61.73
2372	AMEX	IYH	Thu, Nov 19, 2009	61.51	61.51	60.83	61.45
2371	AMEX	IYH	Wed, Nov 18, 2009	61.61	61.88	61.27	61.83
2370	AMEX	IYH	Tue, Nov 17, 2009	61.41	61.64	61.22	61.63
2369	AMEX	IYH	Mon, Nov 16, 2009	61.18	61.76	61.05	61.60
2368	AMEX	IYH	Fri, Nov 13, 2009	60.81	61.11	60.59	60.75
2367	AMEX	IYH	Thu, Nov 12, 2009	61.24	61.24	60.55	60.66
2366	AMEX	IYH	Wed, Nov 11, 2009	61.20	61.20	60.63	60.99
2365	AMEX	IYH	Tue, Nov 10, 2009	60.36	60.98	60.35	60.83
2364	AMEX	IYH	Mon, Nov 9, 2009	59.78	60.55	59.75	60.52
2363	AMEX	IYH	Fri, Nov 6, 2009	59.36	59.67	59.06	59.60
2362	AMEX	IYH	Thu, Nov 5, 2009	58.73	59.47	58.73	59.40
2361	AMEX	IYH	Wed, Nov 4, 2009	57.97	59.07	57.97	58.42
2360	AMEX	IYH	Tue, Nov 3, 2009	57.57	57.80	57.40	57.76
2359	AMEX	IYH	Mon, Nov 2, 2009	57.58	58.15	57.44	57.71
2358	AMEX	IYH	Fri, Oct 30, 2009	58.06	58.41	57.28	57.38
2357	AMEX	IYH	Thu, Oct 29, 2009	57.83	58.28	57.69	58.21
2356	AMEX	IYH	Wed, Oct 28, 2009	58.40	58.51	57.64	57.64
2355	AMEX	IYH	Tue, Oct 27, 2009	58.37	58.79	58.20	58.56
2354	AMEX	IYH	Mon, Oct 26, 2009	59.08	59.40	58.15	58.27
2353	AMEX	IYH	Fri, Oct 23, 2009	59.65	59.65	58.75	58.90
2352	AMEX	IYH	Thu, Oct 22, 2009	58.95	59.74	58.63	59.50
2351	AMEX	IYH	Wed, Oct 21, 2009	59.88	59.99	59.05	59.07
2350	AMEX	IYH	Tue, Oct 20, 2009	60.52	60.64	59.82	59.88
2349	AMEX	IYH	Mon, Oct 19, 2009	59.94	60.66	59.90	60.51
2348	AMEX	IYH	Fri, Oct 16, 2009	59.94	60.15	59.76	59.99
2347	AMEX	IYH	Thu, Oct 15, 2009	59.67	60.23	59.67	60.15
2346	AMEX	IYH	Wed, Oct 14, 2009	59.40	59.97	59.11	59.80
2345	AMEX	IYH	Tue, Oct 13, 2009	59.17	59.31	58.93	59.01
2344	AMEX	IYH	Mon, Oct 12, 2009	59.61	59.69	59.36	59.51
2343	AMEX	IYH	Fri, Oct 9, 2009	58.75	59.35	58.75	59.27
2342	AMEX	IYH	Thu, Oct 8, 2009	58.86	59.10	58.65	58.69
2341	AMEX	IYH	Wed, Oct 7, 2009	58.60	58.73	58.38	58.73
2340	AMEX	IYH	Tue, Oct 6, 2009	58.22	58.74	57.93	58.53
2339	AMEX	IYH	Mon, Oct 5, 2009	57.94	58.28	57.43	58.06
2338	AMEX	IYH	Fri, Oct 2, 2009	57.61	57.96	57.56	57.74
2337	AMEX	IYH	Thu, Oct 1, 2009	58.79	58.89	57.92	57.98
2336	AMEX	IYH	Wed, Sep 30, 2009	59.28	59.28	58.39	58.95
2335	AMEX	IYH	Tue, Sep 29, 2009	59.38	59.59	59.11	59.19
2334	AMEX	IYH	Mon, Sep 28, 2009	58.56	59.63	58.56	59.22
2333	AMEX	IYH	Fri, Sep 25, 2009	58.29	58.78	58.29	58.37
2332	AMEX	IYH	Thu, Sep 24, 2009	58.89	58.89	58.25	58.52
2331	AMEX	IYH	Wed, Sep 23, 2009	59.31	59.39	58.68	58.68
2330	AMEX	IYH	Tue, Sep 22, 2009	59.73	59.80	59.14	59.37
2329	AMEX	IYH	Mon, Sep 21, 2009	59.29	59.90	59.21	59.73
2328	AMEX	IYH	Fri, Sep 18, 2009	59.71	59.84	59.39	59.42
2327	AMEX	IYH	Thu, Sep 17, 2009	59.50	59.69	59.33	59.53
2326	AMEX	IYH	Wed, Sep 16, 2009	59.17	59.49	58.92	59.47
2325	AMEX	IYH	Tue, Sep 15, 2009	59.49	59.50	59.03	59.14
2324	AMEX	IYH	Mon, Sep 14, 2009	59.05	59.59	59.05	59.57
2323	AMEX	IYH	Fri, Sep 11, 2009	59.14	59.40	58.97	59.25
2322	AMEX	IYH	Thu, Sep 10, 2009	58.68	59.16	58.48	59.16
2321	AMEX	IYH	Wed, Sep 9, 2009	58.14	58.83	58.14	58.66
2320	AMEX	IYH	Tue, Sep 8, 2009	58.65	58.65	57.72	58.09
2319	AMEX	IYH	Fri, Sep 4, 2009	57.51	58.31	57.50	58.26
2318	AMEX	IYH	Thu, Sep 3, 2009	57.56	57.65	57.10	57.51
2317	AMEX	IYH	Wed, Sep 2, 2009	57.38	57.86	57.30	57.51
2316	AMEX	IYH	Tue, Sep 1, 2009	58.40	58.69	57.41	57.59
2315	AMEX	IYH	Mon, Aug 31, 2009	58.08	58.71	57.95	58.40
2314	AMEX	IYH	Fri, Aug 28, 2009	58.92	59.15	58.13	58.48
2313	AMEX	IYH	Thu, Aug 27, 2009	58.73	59.14	58.39	58.93
2312	AMEX	IYH	Wed, Aug 26, 2009	58.81	59.34	58.72	58.90
2311	AMEX	IYH	Tue, Aug 25, 2009	58.87	59.31	58.75	58.99
2310	AMEX	IYH	Mon, Aug 24, 2009	58.83	58.91	58.46	58.73
2309	AMEX	IYH	Fri, Aug 21, 2009	58.35	59.01	58.10	58.51
2308	AMEX	IYH	Thu, Aug 20, 2009	57.49	58.04	57.44	57.93
2307	AMEX	IYH	Wed, Aug 19, 2009	56.50	57.62	56.45	57.58
2306	AMEX	IYH	Tue, Aug 18, 2009	56.82	57.02	56.46	56.81
2305	AMEX	IYH	Mon, Aug 17, 2009	56.52	57.14	56.29	56.91
2304	AMEX	IYH	Fri, Aug 14, 2009	57.19	57.36	56.44	56.96
2303	AMEX	IYH	Thu, Aug 13, 2009	57.08	57.25	56.49	57.08
2302	AMEX	IYH	Wed, Aug 12, 2009	56.82	57.48	56.60	57.12
2301	AMEX	IYH	Tue, Aug 11, 2009	56.75	57.19	56.71	56.96
2300	AMEX	IYH	Mon, Aug 10, 2009	56.58	56.99	56.37	56.97
2299	AMEX	IYH	Fri, Aug 7, 2009	56.54	57.07	56.39	56.66
2298	AMEX	IYH	Thu, Aug 6, 2009	56.83	56.83	56.00	56.13
2297	AMEX	IYH	Wed, Aug 5, 2009	57.46	57.46	56.62	56.81
2296	AMEX	IYH	Tue, Aug 4, 2009	57.11	57.45	57.08	57.36
2295	AMEX	IYH	Mon, Aug 3, 2009	57.31	57.49	56.79	57.34
2294	AMEX	IYH	Fri, Jul 31, 2009	57.34	57.87	56.99	57.05
2293	AMEX	IYH	Thu, Jul 30, 2009	57.95	58.21	57.33	57.35
2292	AMEX	IYH	Wed, Jul 29, 2009	57.13	57.48	57.00	57.33
2291	AMEX	IYH	Tue, Jul 28, 2009	56.83	57.47	56.81	57.13
2290	AMEX	IYH	Mon, Jul 27, 2009	56.87	57.25	56.56	57.02
2289	AMEX	IYH	Fri, Jul 24, 2009	56.00	57.02	55.97	57.02
2288	AMEX	IYH	Thu, Jul 23, 2009	55.07	56.21	55.07	56.05
2287	AMEX	IYH	Wed, Jul 22, 2009	54.86	55.25	54.61	54.69
2286	AMEX	IYH	Tue, Jul 21, 2009	54.62	55.07	54.50	55.02
2285	AMEX	IYH	Mon, Jul 20, 2009	54.25	54.36	53.76	54.25
2284	AMEX	IYH	Fri, Jul 17, 2009	54.27	54.28	53.89	54.02
2283	AMEX	IYH	Thu, Jul 16, 2009	53.77	54.44	53.77	54.27
2282	AMEX	IYH	Wed, Jul 15, 2009	53.79	53.91	53.12	53.89
2281	AMEX	IYH	Tue, Jul 14, 2009	53.31	53.49	53.08	53.40
2280	AMEX	IYH	Mon, Jul 13, 2009	52.53	53.29	52.16	53.21
2279	AMEX	IYH	Fri, Jul 10, 2009	52.28	52.80	52.20	52.42
2278	AMEX	IYH	Thu, Jul 9, 2009	53.41	53.41	52.30	52.57
2277	AMEX	IYH	Wed, Jul 8, 2009	53.31	53.55	52.91	53.18
2276	AMEX	IYH	Tue, Jul 7, 2009	53.06	53.45	52.78	52.82
2275	AMEX	IYH	Mon, Jul 6, 2009	52.47	53.05	52.32	53.04
2274	AMEX	IYH	Thu, Jul 2, 2009	53.39	53.54	52.67	52.74
2273	AMEX	IYH	Wed, Jul 1, 2009	54.22	54.22	53.80	53.98
2272	AMEX	IYH	Tue, Jun 30, 2009	54.28	54.53	53.63	54.12
2271	AMEX	IYH	Mon, Jun 29, 2009	54.16	54.46	53.47	54.43
2270	AMEX	IYH	Fri, Jun 26, 2009	53.96	54.26	53.50	54.09
2269	AMEX	IYH	Thu, Jun 25, 2009	52.37	54.27	52.37	54.06
2268	AMEX	IYH	Wed, Jun 24, 2009	52.50	52.85	52.20	52.57
2267	AMEX	IYH	Tue, Jun 23, 2009	52.63	52.83	52.34	52.50
2266	AMEX	IYH	Mon, Jun 22, 2009	53.19	53.19	52.51	52.52
2265	AMEX	IYH	Fri, Jun 19, 2009	53.77	54.26	53.39	53.60
2264	AMEX	IYH	Thu, Jun 18, 2009	52.30	53.45	52.15	53.27
2263	AMEX	IYH	Wed, Jun 17, 2009	51.18	52.45	51.12	52.12
2262	AMEX	IYH	Tue, Jun 16, 2009	51.20	51.74	50.98	51.15
2261	AMEX	IYH	Mon, Jun 15, 2009	52.29	52.30	50.90	51.19
2260	AMEX	IYH	Fri, Jun 12, 2009	52.05	52.92	51.99	52.54
2259	AMEX	IYH	Thu, Jun 11, 2009	51.82	52.77	51.82	52.21
2258	AMEX	IYH	Wed, Jun 10, 2009	52.21	52.38	51.40	51.80
2257	AMEX	IYH	Tue, Jun 9, 2009	52.13	52.25	51.94	52.02
2256	AMEX	IYH	Mon, Jun 8, 2009	52.33	52.56	51.68	52.04
2255	AMEX	IYH	Fri, Jun 5, 2009	52.99	53.22	52.10	52.73
2254	AMEX	IYH	Thu, Jun 4, 2009	53.44	53.47	52.48	52.79
2253	AMEX	IYH	Wed, Jun 3, 2009	53.07	53.45	52.95	53.39
2252	AMEX	IYH	Tue, Jun 2, 2009	52.81	53.76	52.73	53.48
2251	AMEX	IYH	Mon, Jun 1, 2009	53.03	53.12	52.60	52.85
2250	AMEX	IYH	Fri, May 29, 2009	51.96	52.53	51.47	52.53
2249	AMEX	IYH	Thu, May 28, 2009	51.68	52.06	51.36	51.68
2248	AMEX	IYH	Wed, May 27, 2009	51.98	52.10	51.43	51.45
2247	AMEX	IYH	Tue, May 26, 2009	50.89	52.07	50.63	51.99
2246	AMEX	IYH	Fri, May 22, 2009	51.34	51.63	51.05	51.19
2245	AMEX	IYH	Thu, May 21, 2009	51.50	51.84	50.84	51.32
2244	AMEX	IYH	Wed, May 20, 2009	51.93	52.43	51.77	51.84
2243	AMEX	IYH	Tue, May 19, 2009	51.98	51.98	51.52	51.67
2242	AMEX	IYH	Mon, May 18, 2009	51.73	51.92	51.11	51.92
2241	AMEX	IYH	Fri, May 15, 2009	51.88	51.88	51.24	51.46
2240	AMEX	IYH	Thu, May 14, 2009	51.82	52.28	51.71	51.87
2239	AMEX	IYH	Wed, May 13, 2009	51.36	52.48	51.36	51.87
2238	AMEX	IYH	Tue, May 12, 2009	51.42	52.30	51.01	52.05
2237	AMEX	IYH	Mon, May 11, 2009	51.21	51.78	51.21	51.33
2236	AMEX	IYH	Fri, May 8, 2009	51.91	52.25	51.61	51.93
2235	AMEX	IYH	Thu, May 7, 2009	50.36	51.65	50.36	51.37
2234	AMEX	IYH	Wed, May 6, 2009	50.84	50.99	49.84	50.21
2233	AMEX	IYH	Tue, May 5, 2009	50.09	50.56	49.78	50.50
2232	AMEX	IYH	Mon, May 4, 2009	49.37	50.14	49.32	50.13
2231	AMEX	IYH	Fri, May 1, 2009	49.21	49.25	48.83	49.22
2230	AMEX	IYH	Thu, Apr 30, 2009	50.02	50.11	49.09	49.37
2229	AMEX	IYH	Wed, Apr 29, 2009	49.15	49.87	48.96	49.45
2228	AMEX	IYH	Tue, Apr 28, 2009	48.98	49.51	48.86	49.11
2227	AMEX	IYH	Mon, Apr 27, 2009	48.71	49.32	48.70	49.02
2226	AMEX	IYH	Fri, Apr 24, 2009	48.44	48.74	48.17	48.47
2225	AMEX	IYH	Thu, Apr 23, 2009	48.44	48.44	47.48	48.31
2224	AMEX	IYH	Wed, Apr 22, 2009	48.50	48.85	48.23	48.30
2223	AMEX	IYH	Tue, Apr 21, 2009	49.00	49.56	48.57	48.94
2222	AMEX	IYH	Mon, Apr 20, 2009	49.63	50.29	49.29	49.30
2221	AMEX	IYH	Fri, Apr 17, 2009	49.83	50.53	49.80	50.36
2220	AMEX	IYH	Thu, Apr 16, 2009	49.90	50.11	49.19	49.84
2219	AMEX	IYH	Wed, Apr 15, 2009	49.08	49.78	49.05	49.63
2218	AMEX	IYH	Tue, Apr 14, 2009	49.19	49.73	49.19	49.37
2217	AMEX	IYH	Mon, Apr 13, 2009	49.30	49.81	49.30	49.56
2216	AMEX	IYH	Thu, Apr 9, 2009	49.76	50.00	49.11	49.21
2215	AMEX	IYH	Wed, Apr 8, 2009	48.65	49.16	48.64	48.99
2214	AMEX	IYH	Tue, Apr 7, 2009	48.47	49.14	48.15	48.57
2213	AMEX	IYH	Mon, Apr 6, 2009	48.64	49.45	48.54	49.02
2212	AMEX	IYH	Fri, Apr 3, 2009	49.69	49.74	48.47	48.88
2211	AMEX	IYH	Thu, Apr 2, 2009	50.10	50.13	49.42	49.57
2210	AMEX	IYH	Wed, Apr 1, 2009	49.17	49.53	48.20	49.33
2209	AMEX	IYH	Tue, Mar 31, 2009	49.90	50.35	49.40	49.40
2208	AMEX	IYH	Mon, Mar 30, 2009	49.34	49.43	48.72	49.35
2207	AMEX	IYH	Fri, Mar 27, 2009	49.56	50.24	49.54	49.64
2206	AMEX	IYH	Thu, Mar 26, 2009	50.03	50.21	49.30	50.17
2205	AMEX	IYH	Wed, Mar 25, 2009	49.40	49.96	48.60	49.51
2204	AMEX	IYH	Tue, Mar 24, 2009	49.12	50.22	49.12	49.42
2203	AMEX	IYH	Mon, Mar 23, 2009	49.18	50.20	48.78	50.15
2202	AMEX	IYH	Fri, Mar 20, 2009	48.99	48.99	48.12	48.12
2201	AMEX	IYH	Thu, Mar 19, 2009	49.37	50.14	47.88	48.37
2200	AMEX	IYH	Wed, Mar 18, 2009	48.89	50.34	48.89	49.41
2199	AMEX	IYH	Tue, Mar 17, 2009	48.28	49.43	48.24	49.43
2198	AMEX	IYH	Mon, Mar 16, 2009	49.68	49.96	48.53	48.53
2197	AMEX	IYH	Fri, Mar 13, 2009	47.82	49.40	47.82	49.09
2196	AMEX	IYH	Thu, Mar 12, 2009	45.39	47.77	45.27	47.65
2195	AMEX	IYH	Wed, Mar 11, 2009	46.25	46.72	45.33	45.33
2194	AMEX	IYH	Tue, Mar 10, 2009	45.45	46.12	44.80	46.00
2193	AMEX	IYH	Mon, Mar 9, 2009	44.34	45.32	44.17	44.55
2192	AMEX	IYH	Fri, Mar 6, 2009	44.41	45.05	44.05	45.05
2191	AMEX	IYH	Thu, Mar 5, 2009	44.87	45.09	43.99	44.32
2190	AMEX	IYH	Wed, Mar 4, 2009	44.92	46.25	44.65	45.67
2189	AMEX	IYH	Tue, Mar 3, 2009	44.97	45.46	44.12	44.60
2188	AMEX	IYH	Mon, Mar 2, 2009	45.25	45.94	44.49	44.55
2187	AMEX	IYH	Fri, Feb 27, 2009	47.73	47.96	46.59	46.67
2186	AMEX	IYH	Thu, Feb 26, 2009	51.36	51.39	48.53	48.53
2185	AMEX	IYH	Wed, Feb 25, 2009	51.68	51.84	50.78	51.14
2184	AMEX	IYH	Tue, Feb 24, 2009	51.33	52.13	50.78	51.94
2183	AMEX	IYH	Mon, Feb 23, 2009	52.30	52.62	50.98	51.14
2182	AMEX	IYH	Fri, Feb 20, 2009	52.50	52.83	51.82	52.34
2181	AMEX	IYH	Thu, Feb 19, 2009	53.66	53.66	52.82	52.82
2180	AMEX	IYH	Wed, Feb 18, 2009	53.00	53.22	52.57	53.04
2179	AMEX	IYH	Tue, Feb 17, 2009	52.71	53.65	52.71	53.10
2178	AMEX	IYH	Fri, Feb 13, 2009	54.69	54.69	54.03	54.27
2177	AMEX	IYH	Thu, Feb 12, 2009	53.81	54.62	53.14	54.59
2176	AMEX	IYH	Wed, Feb 11, 2009	53.50	54.02	53.50	53.99
2175	AMEX	IYH	Tue, Feb 10, 2009	54.68	54.86	53.24	53.39
2174	AMEX	IYH	Mon, Feb 9, 2009	55.16	55.30	54.54	55.09
2173	AMEX	IYH	Fri, Feb 6, 2009	54.61	55.50	54.53	55.26
2172	AMEX	IYH	Thu, Feb 5, 2009	53.86	54.92	53.80	54.63
2171	AMEX	IYH	Wed, Feb 4, 2009	55.00	55.30	54.06	54.23
2170	AMEX	IYH	Tue, Feb 3, 2009	53.42	54.94	53.32	54.51
2169	AMEX	IYH	Mon, Feb 2, 2009	52.35	53.75	52.35	53.37
2168	AMEX	IYH	Fri, Jan 30, 2009	53.46	53.46	52.65	52.82
2167	AMEX	IYH	Thu, Jan 29, 2009	53.67	53.89	53.15	53.47
2166	AMEX	IYH	Wed, Jan 28, 2009	53.28	54.16	53.28	54.07
2165	AMEX	IYH	Tue, Jan 27, 2009	53.14	53.68	52.85	53.39
2164	AMEX	IYH	Mon, Jan 26, 2009	52.63	53.02	51.97	52.39
2163	AMEX	IYH	Fri, Jan 23, 2009	51.85	52.67	51.66	52.63
2162	AMEX	IYH	Thu, Jan 22, 2009	52.09	52.78	51.81	52.48
2161	AMEX	IYH	Wed, Jan 21, 2009	51.75	52.50	50.94	52.44
2160	AMEX	IYH	Tue, Jan 20, 2009	52.43	52.92	51.13	51.18
2159	AMEX	IYH	Fri, Jan 16, 2009	52.48	53.05	51.89	52.69
2158	AMEX	IYH	Thu, Jan 15, 2009	51.70	52.27	50.70	52.12
2157	AMEX	IYH	Wed, Jan 14, 2009	51.79	52.16	51.32	51.76
2156	AMEX	IYH	Tue, Jan 13, 2009	51.91	52.78	51.91	52.59
2155	AMEX	IYH	Mon, Jan 12, 2009	52.79	52.80	51.86	52.10
2154	AMEX	IYH	Fri, Jan 9, 2009	53.27	53.27	52.37	52.68
2153	AMEX	IYH	Thu, Jan 8, 2009	52.90	53.21	52.44	53.17
2152	AMEX	IYH	Wed, Jan 7, 2009	52.80	53.42	52.60	52.88
2151	AMEX	IYH	Tue, Jan 6, 2009	54.41	54.42	53.10	53.36
2150	AMEX	IYH	Mon, Jan 5, 2009	54.71	54.71	53.66	54.09
2149	AMEX	IYH	Fri, Jan 2, 2009	53.42	54.83	53.12	54.68
2148	AMEX	IYH	Wed, Dec 31, 2008	53.24	53.78	53.04	53.69
2147	AMEX	IYH	Tue, Dec 30, 2008	51.91	53.17	51.91	53.04
2146	AMEX	IYH	Mon, Dec 29, 2008	52.37	52.37	51.24	51.74
2145	AMEX	IYH	Fri, Dec 26, 2008	52.16	52.36	51.88	52.16
2144	AMEX	IYH	Wed, Dec 24, 2008	51.73	52.24	51.73	51.93
2143	AMEX	IYH	Tue, Dec 23, 2008	52.61	52.94	51.90	52.01
2142	AMEX	IYH	Mon, Dec 22, 2008	52.49	53.04	51.67	51.74
2141	AMEX	IYH	Fri, Dec 19, 2008	52.81	53.52	52.52	52.81
2140	AMEX	IYH	Thu, Dec 18, 2008	52.71	53.32	51.87	52.31
2139	AMEX	IYH	Wed, Dec 17, 2008	51.84	52.72	51.62	52.18
2138	AMEX	IYH	Tue, Dec 16, 2008	50.47	52.47	50.47	52.34
2137	AMEX	IYH	Mon, Dec 15, 2008	50.76	50.88	49.89	50.38
2136	AMEX	IYH	Fri, Dec 12, 2008	49.57	50.64	49.25	50.49
2135	AMEX	IYH	Thu, Dec 11, 2008	50.24	51.50	50.09	50.38
2134	AMEX	IYH	Wed, Dec 10, 2008	50.68	50.90	49.85	50.39
2133	AMEX	IYH	Tue, Dec 9, 2008	50.86	51.28	49.83	50.12
2132	AMEX	IYH	Mon, Dec 8, 2008	51.51	51.80	50.61	51.04
2131	AMEX	IYH	Fri, Dec 5, 2008	48.78	50.93	47.73	50.71
2130	AMEX	IYH	Thu, Dec 4, 2008	49.38	50.12	48.50	48.94
2129	AMEX	IYH	Wed, Dec 3, 2008	47.87	50.20	47.87	50.09
2128	AMEX	IYH	Tue, Dec 2, 2008	47.90	48.81	47.41	48.80
2127	AMEX	IYH	Mon, Dec 1, 2008	49.27	49.30	47.04	47.04
2126	AMEX	IYH	Fri, Nov 28, 2008	49.54	50.14	49.54	50.09
2125	AMEX	IYH	Wed, Nov 26, 2008	48.61	49.68	47.90	49.58
2124	AMEX	IYH	Tue, Nov 25, 2008	49.54	49.68	48.34	49.13
2123	AMEX	IYH	Mon, Nov 24, 2008	47.72	49.51	47.42	48.65
2122	AMEX	IYH	Fri, Nov 21, 2008	46.00	47.32	44.20	47.18
2121	AMEX	IYH	Thu, Nov 20, 2008	48.23	48.98	45.06	45.65
2120	AMEX	IYH	Wed, Nov 19, 2008	50.45	51.57	48.67	48.77
2119	AMEX	IYH	Tue, Nov 18, 2008	50.12	51.45	49.33	50.67
2118	AMEX	IYH	Mon, Nov 17, 2008	51.17	52.00	50.72	50.73
2117	AMEX	IYH	Fri, Nov 14, 2008	52.90	53.68	51.59	51.59
2116	AMEX	IYH	Thu, Nov 13, 2008	50.97	53.59	49.59	53.47
2115	AMEX	IYH	Wed, Nov 12, 2008	51.76	51.90	50.46	50.56
2114	AMEX	IYH	Tue, Nov 11, 2008	52.60	53.12	51.73	52.24
2113	AMEX	IYH	Mon, Nov 10, 2008	54.55	54.55	52.69	53.08
2112	AMEX	IYH	Fri, Nov 7, 2008	52.68	53.68	52.30	53.52
2111	AMEX	IYH	Thu, Nov 6, 2008	53.17	53.90	51.77	52.02
2110	AMEX	IYH	Wed, Nov 5, 2008	55.31	55.48	53.59	53.78
2109	AMEX	IYH	Tue, Nov 4, 2008	55.35	55.98	54.80	55.52
2108	AMEX	IYH	Mon, Nov 3, 2008	54.07	55.00	54.07	54.68
2107	AMEX	IYH	Fri, Oct 31, 2008	53.43	54.87	53.09	54.49
2106	AMEX	IYH	Thu, Oct 30, 2008	54.00	54.00	52.65	53.68
2105	AMEX	IYH	Wed, Oct 29, 2008	52.62	54.00	52.26	52.57
2104	AMEX	IYH	Tue, Oct 28, 2008	50.97	53.20	49.50	53.20
2103	AMEX	IYH	Mon, Oct 27, 2008	50.66	51.72	49.73	49.74
2102	AMEX	IYH	Fri, Oct 24, 2008	49.71	52.47	49.14	51.60
2101	AMEX	IYH	Thu, Oct 23, 2008	52.38	53.74	50.49	52.88
2100	AMEX	IYH	Wed, Oct 22, 2008	54.00	54.06	51.66	52.45
2099	AMEX	IYH	Tue, Oct 21, 2008	56.20	56.23	55.00	55.12
2098	AMEX	IYH	Mon, Oct 20, 2008	54.24	55.83	53.55	55.56
2097	AMEX	IYH	Fri, Oct 17, 2008	52.10	55.86	52.10	53.84
2096	AMEX	IYH	Thu, Oct 16, 2008	51.34	53.87	49.87	53.61
2095	AMEX	IYH	Wed, Oct 15, 2008	54.50	56.08	51.85	51.85
2094	AMEX	IYH	Tue, Oct 14, 2008	56.66	60.40	54.69	55.64
2093	AMEX	IYH	Mon, Oct 13, 2008	51.14	55.43	51.14	55.43
2092	AMEX	IYH	Fri, Oct 10, 2008	47.72	51.99	47.00	50.23
2091	AMEX	IYH	Thu, Oct 9, 2008	54.87	55.59	51.06	51.91
2090	AMEX	IYH	Wed, Oct 8, 2008	54.08	56.75	54.08	55.05
2089	AMEX	IYH	Tue, Oct 7, 2008	57.20	60.21	55.80	55.80
2088	AMEX	IYH	Mon, Oct 6, 2008	59.90	60.09	55.76	57.69
2087	AMEX	IYH	Fri, Oct 3, 2008	61.31	62.12	60.46	60.57
2086	AMEX	IYH	Thu, Oct 2, 2008	62.23	62.33	61.00	61.09
2085	AMEX	IYH	Wed, Oct 1, 2008	61.18	62.13	61.18	62.08
2084	AMEX	IYH	Tue, Sep 30, 2008	61.40	62.07	60.86	62.02
2083	AMEX	IYH	Mon, Sep 29, 2008	62.98	63.38	60.72	60.92
2082	AMEX	IYH	Fri, Sep 26, 2008	62.00	63.77	62.00	63.70
2081	AMEX	IYH	Thu, Sep 25, 2008	62.00	63.93	62.00	63.54
2080	AMEX	IYH	Wed, Sep 24, 2008	63.40	63.40	61.04	62.41
2079	AMEX	IYH	Tue, Sep 23, 2008	61.88	63.39	61.88	62.35
2078	AMEX	IYH	Mon, Sep 22, 2008	62.29	63.91	62.05	62.64
2077	AMEX	IYH	Fri, Sep 19, 2008	66.30	68.14	63.01	64.41
2076	AMEX	IYH	Thu, Sep 18, 2008	62.45	64.60	61.47	63.54
2075	AMEX	IYH	Wed, Sep 17, 2008	65.47	65.47	62.32	62.32
2074	AMEX	IYH	Tue, Sep 16, 2008	63.50	64.90	63.50	64.44
2073	AMEX	IYH	Mon, Sep 15, 2008	63.50	65.37	63.50	64.51
2072	AMEX	IYH	Fri, Sep 12, 2008	65.35	65.76	65.15	65.69
2071	AMEX	IYH	Thu, Sep 11, 2008	63.88	65.88	63.88	65.88
2070	AMEX	IYH	Wed, Sep 10, 2008	64.97	65.34	64.86	64.93
2069	AMEX	IYH	Tue, Sep 9, 2008	65.40	66.36	64.79	64.79
2068	AMEX	IYH	Mon, Sep 8, 2008	65.84	66.07	65.22	65.81
2067	AMEX	IYH	Fri, Sep 5, 2008	64.60	64.81	64.11	64.59
2066	AMEX	IYH	Thu, Sep 4, 2008	66.05	66.27	64.93	64.93
2065	AMEX	IYH	Wed, Sep 3, 2008	66.61	66.74	66.15	66.60
2064	AMEX	IYH	Tue, Sep 2, 2008	67.00	67.77	66.29	66.51
2063	AMEX	IYH	Fri, Aug 29, 2008	67.45	67.45	66.47	66.48
2062	AMEX	IYH	Thu, Aug 28, 2008	66.93	67.22	66.55	67.17
2061	AMEX	IYH	Wed, Aug 27, 2008	66.52	66.73	66.16	66.57
2060	AMEX	IYH	Tue, Aug 26, 2008	66.65	67.04	66.36	66.67
2059	AMEX	IYH	Mon, Aug 25, 2008	67.68	67.68	66.40	66.68
2058	AMEX	IYH	Fri, Aug 22, 2008	66.95	67.83	66.95	67.65
2057	AMEX	IYH	Thu, Aug 21, 2008	66.42	67.09	66.28	66.94
2056	AMEX	IYH	Wed, Aug 20, 2008	67.37	67.37	66.57	67.02
2055	AMEX	IYH	Tue, Aug 19, 2008	68.00	68.00	66.97	67.22
2054	AMEX	IYH	Mon, Aug 18, 2008	68.65	68.68	67.54	67.75
2053	AMEX	IYH	Fri, Aug 15, 2008	68.41	68.57	68.16	68.44
2052	AMEX	IYH	Thu, Aug 14, 2008	67.40	68.37	67.17	67.93
2051	AMEX	IYH	Wed, Aug 13, 2008	67.52	67.92	67.31	67.57
2050	AMEX	IYH	Tue, Aug 12, 2008	68.30	68.30	67.74	67.74
2049	AMEX	IYH	Mon, Aug 11, 2008	67.96	68.26	67.43	68.05
2048	AMEX	IYH	Fri, Aug 8, 2008	66.63	67.88	66.63	67.84
2047	AMEX	IYH	Thu, Aug 7, 2008	67.10	67.34	66.26	66.32
2046	AMEX	IYH	Wed, Aug 6, 2008	66.91	67.41	66.50	67.15
2045	AMEX	IYH	Tue, Aug 5, 2008	65.46	66.89	65.46	66.85
2044	AMEX	IYH	Mon, Aug 4, 2008	64.71	65.65	64.71	65.30
2043	AMEX	IYH	Fri, Aug 1, 2008	65.01	65.19	64.44	64.63
2042	AMEX	IYH	Thu, Jul 31, 2008	64.29	65.77	64.29	65.18
2041	AMEX	IYH	Wed, Jul 30, 2008	64.79	65.27	64.29	64.82
2040	AMEX	IYH	Tue, Jul 29, 2008	64.85	65.07	64.56	64.83
2039	AMEX	IYH	Mon, Jul 28, 2008	65.30	65.40	64.51	64.51
2038	AMEX	IYH	Fri, Jul 25, 2008	65.04	65.22	64.25	65.07
2037	AMEX	IYH	Thu, Jul 24, 2008	65.05	65.16	64.25	64.68
2036	AMEX	IYH	Wed, Jul 23, 2008	64.99	64.99	64.50	64.76
2035	AMEX	IYH	Tue, Jul 22, 2008	63.49	64.39	63.24	64.26
2034	AMEX	IYH	Mon, Jul 21, 2008	64.52	64.52	63.45	63.65
2033	AMEX	IYH	Fri, Jul 18, 2008	64.40	64.40	63.79	64.15
2032	AMEX	IYH	Thu, Jul 17, 2008	64.09	64.49	63.53	64.35
2031	AMEX	IYH	Wed, Jul 16, 2008	63.57	64.09	63.45	63.83
2030	AMEX	IYH	Tue, Jul 15, 2008	62.18	63.69	62.18	63.35
2029	AMEX	IYH	Mon, Jul 14, 2008	62.84	63.28	62.41	62.52
2028	AMEX	IYH	Fri, Jul 11, 2008	62.64	63.05	62.36	62.77
2027	AMEX	IYH	Thu, Jul 10, 2008	63.44	63.59	62.77	63.38
2026	AMEX	IYH	Wed, Jul 9, 2008	63.60	64.13	63.11	63.16
2025	AMEX	IYH	Tue, Jul 8, 2008	61.24	63.24	61.24	63.18
2024	AMEX	IYH	Mon, Jul 7, 2008	61.90	62.05	61.02	61.52
2023	AMEX	IYH	Thu, Jul 3, 2008	61.92	62.09	61.60	61.80
2022	AMEX	IYH	Wed, Jul 2, 2008	62.40	62.54	61.78	61.78
2021	AMEX	IYH	Tue, Jul 1, 2008	61.25	62.04	60.95	62.02
2020	AMEX	IYH	Mon, Jun 30, 2008	61.02	61.95	60.85	61.61
2019	AMEX	IYH	Fri, Jun 27, 2008	60.75	61.45	60.67	61.07
2018	AMEX	IYH	Thu, Jun 26, 2008	61.66	61.66	60.78	60.84
2017	AMEX	IYH	Wed, Jun 25, 2008	61.48	62.41	61.44	61.99
2016	AMEX	IYH	Tue, Jun 24, 2008	61.17	61.92	61.12	61.69
2015	AMEX	IYH	Mon, Jun 23, 2008	61.62	61.83	61.49	61.58
2014	AMEX	IYH	Fri, Jun 20, 2008	61.90	61.99	61.23	61.47
2013	AMEX	IYH	Thu, Jun 19, 2008	61.80	62.56	61.45	62.30
2012	AMEX	IYH	Wed, Jun 18, 2008	62.40	62.54	61.92	61.99
2011	AMEX	IYH	Tue, Jun 17, 2008	62.90	63.00	62.42	62.47
2010	AMEX	IYH	Mon, Jun 16, 2008	62.33	62.85	62.20	62.72
2009	AMEX	IYH	Fri, Jun 13, 2008	62.28	62.88	62.28	62.86
2008	AMEX	IYH	Thu, Jun 12, 2008	62.12	62.56	61.94	62.14
2007	AMEX	IYH	Wed, Jun 11, 2008	62.70	62.70	61.87	61.97
2006	AMEX	IYH	Tue, Jun 10, 2008	62.73	63.19	62.59	62.88
2005	AMEX	IYH	Mon, Jun 9, 2008	63.70	63.70	62.82	63.21
2004	AMEX	IYH	Fri, Jun 6, 2008	64.59	64.59	63.51	63.51
2003	AMEX	IYH	Thu, Jun 5, 2008	64.54	65.10	64.54	65.05
2002	AMEX	IYH	Wed, Jun 4, 2008	64.09	64.71	64.09	64.49
2001	AMEX	IYH	Tue, Jun 3, 2008	64.20	64.63	63.98	64.27
2000	AMEX	IYH	Mon, Jun 2, 2008	64.65	64.65	63.79	64.17
1999	AMEX	IYH	Fri, May 30, 2008	64.74	64.90	64.60	64.71
1998	AMEX	IYH	Thu, May 29, 2008	63.74	64.88	63.74	64.49
1997	AMEX	IYH	Wed, May 28, 2008	63.57	63.87	63.29	63.69
1996	AMEX	IYH	Tue, May 27, 2008	63.52	63.71	63.34	63.68
1995	AMEX	IYH	Fri, May 23, 2008	63.80	63.80	63.28	63.38
1994	AMEX	IYH	Thu, May 22, 2008	63.65	64.22	63.55	63.96
1993	AMEX	IYH	Wed, May 21, 2008	64.05	64.46	63.50	63.63
1992	AMEX	IYH	Tue, May 20, 2008	63.78	64.38	63.75	63.95
1991	AMEX	IYH	Mon, May 19, 2008	63.58	64.19	63.56	63.97
1990	AMEX	IYH	Fri, May 16, 2008	63.74	63.79	63.42	63.74
1989	AMEX	IYH	Thu, May 15, 2008	63.79	63.79	63.27	63.66
1988	AMEX	IYH	Wed, May 14, 2008	63.49	63.98	63.49	63.62
1987	AMEX	IYH	Tue, May 13, 2008	64.09	64.09	63.23	63.43
1986	AMEX	IYH	Mon, May 12, 2008	63.32	63.70	63.32	63.69
1985	AMEX	IYH	Fri, May 9, 2008	63.00	63.41	62.91	63.29
1984	AMEX	IYH	Thu, May 8, 2008	63.21	63.79	63.21	63.57
1983	AMEX	IYH	Wed, May 7, 2008	63.97	64.23	63.25	63.39
1982	AMEX	IYH	Tue, May 6, 2008	63.34	64.27	63.34	64.10
1981	AMEX	IYH	Mon, May 5, 2008	64.09	64.41	64.06	64.30
1980	AMEX	IYH	Fri, May 2, 2008	64.68	64.95	64.32	64.51
1979	AMEX	IYH	Thu, May 1, 2008	63.37	64.47	63.37	64.44
1978	AMEX	IYH	Wed, Apr 30, 2008	63.67	64.26	63.42	63.55
1977	AMEX	IYH	Tue, Apr 29, 2008	63.96	64.06	63.54	63.81
1976	AMEX	IYH	Mon, Apr 28, 2008	64.03	64.50	64.03	64.26
1975	AMEX	IYH	Fri, Apr 25, 2008	63.92	64.13	63.59	64.04
1974	AMEX	IYH	Thu, Apr 24, 2008	63.71	63.81	62.90	63.52
1973	AMEX	IYH	Wed, Apr 23, 2008	62.81	63.50	62.81	63.45
1972	AMEX	IYH	Tue, Apr 22, 2008	63.00	63.06	62.43	62.72
1971	AMEX	IYH	Mon, Apr 21, 2008	63.30	63.63	63.27	63.42
1970	AMEX	IYH	Fri, Apr 18, 2008	63.93	63.94	63.53	63.70
1969	AMEX	IYH	Thu, Apr 17, 2008	63.63	63.63	62.99	63.18
1968	AMEX	IYH	Wed, Apr 16, 2008	63.20	63.69	63.20	63.64
1967	AMEX	IYH	Tue, Apr 15, 2008	63.55	63.55	63.03	63.22
1966	AMEX	IYH	Mon, Apr 14, 2008	63.66	63.66	63.22	63.51
1965	AMEX	IYH	Fri, Apr 11, 2008	63.77	64.34	63.60	63.66
1964	AMEX	IYH	Thu, Apr 10, 2008	64.11	64.91	64.11	64.62
1963	AMEX	IYH	Wed, Apr 9, 2008	64.48	64.48	63.71	63.98
1962	AMEX	IYH	Tue, Apr 8, 2008	64.10	64.54	64.10	64.40
1961	AMEX	IYH	Mon, Apr 7, 2008	64.68	64.77	64.28	64.50
1960	AMEX	IYH	Fri, Apr 4, 2008	63.48	64.48	63.48	64.19
1959	AMEX	IYH	Thu, Apr 3, 2008	63.50	63.76	63.29	63.65
1958	AMEX	IYH	Wed, Apr 2, 2008	63.93	64.19	63.50	63.72
1957	AMEX	IYH	Tue, Apr 1, 2008	63.83	64.12	62.97	64.08
1956	AMEX	IYH	Mon, Mar 31, 2008	62.24	62.73	61.97	62.62
1955	AMEX	IYH	Fri, Mar 28, 2008	63.51	63.71	62.74	62.78
1954	AMEX	IYH	Thu, Mar 27, 2008	63.19	63.63	63.19	63.27
1953	AMEX	IYH	Wed, Mar 26, 2008	63.30	63.39	63.10	63.28
1952	AMEX	IYH	Tue, Mar 25, 2008	63.70	63.75	63.23	63.53
1951	AMEX	IYH	Mon, Mar 24, 2008	63.99	63.99	63.11	63.58
1950	AMEX	IYH	Thu, Mar 20, 2008	62.51	63.13	62.33	63.09
1949	AMEX	IYH	Wed, Mar 19, 2008	62.97	63.65	62.56	62.56
1948	AMEX	IYH	Tue, Mar 18, 2008	62.20	62.84	61.07	62.79
1947	AMEX	IYH	Mon, Mar 17, 2008	60.00	61.86	59.76	61.65
1946	AMEX	IYH	Fri, Mar 14, 2008	63.64	63.64	61.17	61.76
1945	AMEX	IYH	Thu, Mar 13, 2008	61.08	63.26	61.08	62.73
1944	AMEX	IYH	Wed, Mar 12, 2008	61.60	62.98	61.03	62.38
1943	AMEX	IYH	Tue, Mar 11, 2008	63.31	63.80	61.56	62.50
1942	AMEX	IYH	Mon, Mar 10, 2008	63.41	63.50	62.60	62.65
1941	AMEX	IYH	Fri, Mar 7, 2008	63.60	64.20	62.68	63.47
1940	AMEX	IYH	Thu, Mar 6, 2008	65.57	65.57	64.21	64.24
1939	AMEX	IYH	Wed, Mar 5, 2008	65.94	65.96	65.15	65.62
1938	AMEX	IYH	Tue, Mar 4, 2008	65.00	65.80	65.00	65.64
1937	AMEX	IYH	Mon, Mar 3, 2008	65.45	65.72	65.23	65.71
1936	AMEX	IYH	Fri, Feb 29, 2008	66.04	66.04	65.30	65.66
1935	AMEX	IYH	Thu, Feb 28, 2008	66.80	66.83	66.40	66.55
1934	AMEX	IYH	Wed, Feb 27, 2008	67.59	67.59	66.98	67.08
1933	AMEX	IYH	Tue, Feb 26, 2008	66.60	67.87	66.60	67.52
1932	AMEX	IYH	Mon, Feb 25, 2008	66.54	67.41	66.53	67.36
1931	AMEX	IYH	Fri, Feb 22, 2008	66.24	66.57	65.32	66.15
1930	AMEX	IYH	Thu, Feb 21, 2008	67.19	67.19	66.03	66.06
1929	AMEX	IYH	Wed, Feb 20, 2008	66.49	66.91	66.18	66.81
1928	AMEX	IYH	Tue, Feb 19, 2008	67.49	67.56	66.87	66.96
1927	AMEX	IYH	Fri, Feb 15, 2008	67.49	67.49	66.33	66.80
1926	AMEX	IYH	Thu, Feb 14, 2008	68.37	68.37	66.45	66.53
1925	AMEX	IYH	Wed, Feb 13, 2008	66.18	67.40	66.18	67.22
1924	AMEX	IYH	Tue, Feb 12, 2008	66.76	67.13	66.37	66.97
1923	AMEX	IYH	Mon, Feb 11, 2008	66.09	66.22	65.67	66.18
1922	AMEX	IYH	Fri, Feb 8, 2008	66.70	66.70	65.98	66.16
1921	AMEX	IYH	Thu, Feb 7, 2008	66.83	67.15	66.49	66.96
1920	AMEX	IYH	Wed, Feb 6, 2008	67.29	67.52	66.77	66.86
1919	AMEX	IYH	Tue, Feb 5, 2008	67.25	67.70	66.79	66.81
1918	AMEX	IYH	Mon, Feb 4, 2008	67.73	68.29	67.73	67.99
1917	AMEX	IYH	Fri, Feb 1, 2008	67.13	67.90	67.01	67.88
1916	AMEX	IYH	Thu, Jan 31, 2008	65.33	67.33	65.23	67.00
1915	AMEX	IYH	Wed, Jan 30, 2008	66.48	67.45	66.23	66.27
1914	AMEX	IYH	Tue, Jan 29, 2008	67.68	67.68	66.90	66.97
1913	AMEX	IYH	Mon, Jan 28, 2008	65.96	66.91	65.88	66.84
1912	AMEX	IYH	Fri, Jan 25, 2008	67.31	67.31	65.49	65.97
1911	AMEX	IYH	Thu, Jan 24, 2008	67.03	67.41	66.59	66.98
1910	AMEX	IYH	Wed, Jan 23, 2008	66.00	67.16	64.97	67.16
1909	AMEX	IYH	Tue, Jan 22, 2008	64.00	67.94	64.00	67.30
1908	AMEX	IYH	Fri, Jan 18, 2008	70.78	70.78	69.06	69.40
1907	AMEX	IYH	Thu, Jan 17, 2008	71.96	71.96	70.43	70.49
1906	AMEX	IYH	Wed, Jan 16, 2008	71.18	72.49	71.14	71.75
1905	AMEX	IYH	Tue, Jan 15, 2008	71.97	72.08	71.33	71.48
1904	AMEX	IYH	Mon, Jan 14, 2008	72.88	72.92	72.22	72.49
1903	AMEX	IYH	Fri, Jan 11, 2008	72.36	73.06	72.28	72.84
1902	AMEX	IYH	Thu, Jan 10, 2008	72.71	73.00	72.24	72.78
1901	AMEX	IYH	Wed, Jan 9, 2008	71.75	72.72	71.75	72.69
1900	AMEX	IYH	Tue, Jan 8, 2008	71.32	72.61	71.17	71.45
1899	AMEX	IYH	Mon, Jan 7, 2008	70.18	71.19	70.18	71.17
1898	AMEX	IYH	Fri, Jan 4, 2008	70.30	70.46	69.69	69.78
1897	AMEX	IYH	Thu, Jan 3, 2008	70.20	70.73	70.20	70.50
1896	AMEX	IYH	Wed, Jan 2, 2008	70.68	70.95	69.89	70.10
1895	AMEX	IYH	Mon, Dec 31, 2007	71.02	71.10	70.59	70.67
1894	AMEX	IYH	Fri, Dec 28, 2007	71.82	71.82	71.07	71.25
1893	AMEX	IYH	Thu, Dec 27, 2007	72.18	72.18	71.27	71.28
1892	AMEX	IYH	Wed, Dec 26, 2007	71.94	72.35	71.94	72.30
1891	AMEX	IYH	Mon, Dec 24, 2007	72.37	72.37	72.07	72.36
1890	AMEX	IYH	Fri, Dec 21, 2007	72.03	72.30	71.89	72.30
1889	AMEX	IYH	Thu, Dec 20, 2007	71.39	71.46	71.01	71.46
1888	AMEX	IYH	Wed, Dec 19, 2007	71.29	71.46	70.74	70.97
1887	AMEX	IYH	Tue, Dec 18, 2007	70.93	71.47	70.75	71.17
1886	AMEX	IYH	Mon, Dec 17, 2007	71.53	71.53	70.70	70.70
1885	AMEX	IYH	Fri, Dec 14, 2007	71.73	72.17	71.66	71.71
1884	AMEX	IYH	Thu, Dec 13, 2007	72.07	72.38	71.56	72.38
1883	AMEX	IYH	Wed, Dec 12, 2007	73.30	73.30	71.90	72.45
1882	AMEX	IYH	Tue, Dec 11, 2007	73.17	73.53	72.09	72.09
1881	AMEX	IYH	Mon, Dec 10, 2007	73.17	73.44	73.05	73.38
1880	AMEX	IYH	Fri, Dec 7, 2007	73.34	73.40	73.03	73.12
1879	AMEX	IYH	Thu, Dec 6, 2007	73.10	73.28	72.62	73.18
1878	AMEX	IYH	Wed, Dec 5, 2007	72.34	72.78	72.34	72.78
1877	AMEX	IYH	Tue, Dec 4, 2007	71.40	72.46	71.40	71.94
1876	AMEX	IYH	Mon, Dec 3, 2007	72.19	72.69	72.10	72.26
1875	AMEX	IYH	Fri, Nov 30, 2007	72.80	72.91	72.44	72.73
1874	AMEX	IYH	Thu, Nov 29, 2007	72.25	72.98	71.96	72.60
1873	AMEX	IYH	Wed, Nov 28, 2007	70.77	72.45	70.77	72.02
1872	AMEX	IYH	Tue, Nov 27, 2007	69.54	71.11	69.54	70.85
1871	AMEX	IYH	Mon, Nov 26, 2007	70.32	70.72	69.65	69.65
1870	AMEX	IYH	Fri, Nov 23, 2007	70.09	70.37	69.85	70.15
1869	AMEX	IYH	Wed, Nov 21, 2007	70.10	70.15	69.33	69.33
1868	AMEX	IYH	Tue, Nov 20, 2007	70.38	71.02	69.96	70.56
1867	AMEX	IYH	Mon, Nov 19, 2007	70.80	70.90	70.21	70.28
1866	AMEX	IYH	Fri, Nov 16, 2007	70.50	71.02	70.47	71.02
1865	AMEX	IYH	Thu, Nov 15, 2007	70.94	71.35	70.52	70.54
1864	AMEX	IYH	Wed, Nov 14, 2007	70.56	71.40	70.56	70.83
1863	AMEX	IYH	Tue, Nov 13, 2007	70.31	70.92	69.82	70.81
1862	AMEX	IYH	Mon, Nov 12, 2007	69.74	70.65	69.74	69.97
1861	AMEX	IYH	Fri, Nov 9, 2007	69.68	70.48	69.68	69.73
1860	AMEX	IYH	Thu, Nov 8, 2007	69.48	70.19	69.34	69.95
1859	AMEX	IYH	Wed, Nov 7, 2007	70.57	70.74	69.67	69.67
1858	AMEX	IYH	Tue, Nov 6, 2007	70.70	70.97	70.36	70.94
1857	AMEX	IYH	Mon, Nov 5, 2007	70.45	71.00	70.31	70.57
1856	AMEX	IYH	Fri, Nov 2, 2007	71.02	71.04	70.41	70.70
1855	AMEX	IYH	Thu, Nov 1, 2007	72.12	72.36	70.72	70.85
1854	AMEX	IYH	Wed, Oct 31, 2007	71.50	72.01	71.27	72.01
1853	AMEX	IYH	Tue, Oct 30, 2007	71.46	71.62	71.26	71.41
1852	AMEX	IYH	Mon, Oct 29, 2007	71.40	71.63	71.29	71.48
1851	AMEX	IYH	Fri, Oct 26, 2007	73.18	73.18	71.09	71.30
1850	AMEX	IYH	Thu, Oct 25, 2007	70.74	71.29	70.61	71.29
1849	AMEX	IYH	Wed, Oct 24, 2007	70.97	71.00	70.00	70.89
1848	AMEX	IYH	Tue, Oct 23, 2007	70.59	71.19	70.48	71.18
1847	AMEX	IYH	Mon, Oct 22, 2007	69.80	70.34	69.70	70.27
1846	AMEX	IYH	Fri, Oct 19, 2007	71.14	71.23	70.38	70.39
1845	AMEX	IYH	Thu, Oct 18, 2007	71.21	71.58	71.14	71.23
1844	AMEX	IYH	Wed, Oct 17, 2007	71.58	71.64	70.66	71.27
1843	AMEX	IYH	Tue, Oct 16, 2007	71.59	71.60	70.98	71.17
1842	AMEX	IYH	Mon, Oct 15, 2007	72.17	72.36	71.38	71.80
1841	AMEX	IYH	Fri, Oct 12, 2007	72.00	72.42	72.00	72.31
1840	AMEX	IYH	Thu, Oct 11, 2007	72.67	72.67	71.83	72.05
1839	AMEX	IYH	Wed, Oct 10, 2007	72.43	72.54	72.30	72.34
1838	AMEX	IYH	Tue, Oct 9, 2007	72.25	72.39	72.03	72.36
1837	AMEX	IYH	Mon, Oct 8, 2007	72.30	72.31	71.97	72.05
1836	AMEX	IYH	Fri, Oct 5, 2007	71.94	72.45	71.88	72.38
1835	AMEX	IYH	Thu, Oct 4, 2007	71.69	72.06	71.69	71.76
1834	AMEX	IYH	Wed, Oct 3, 2007	71.13	71.67	71.13	71.52
1833	AMEX	IYH	Tue, Oct 2, 2007	71.60	71.62	71.08	71.29
1832	AMEX	IYH	Mon, Oct 1, 2007	70.93	71.66	70.93	71.46
1831	AMEX	IYH	Fri, Sep 28, 2007	70.92	71.00	70.53	70.79
1830	AMEX	IYH	Thu, Sep 27, 2007	71.06	71.23	70.91	71.08
1829	AMEX	IYH	Wed, Sep 26, 2007	70.65	71.09	70.63	70.97
1828	AMEX	IYH	Tue, Sep 25, 2007	70.30	70.77	70.30	70.61
1827	AMEX	IYH	Mon, Sep 24, 2007	70.79	71.04	70.66	70.81
1826	AMEX	IYH	Fri, Sep 21, 2007	71.05	71.16	70.73	70.73
1825	AMEX	IYH	Thu, Sep 20, 2007	70.75	71.09	70.49	70.51
1824	AMEX	IYH	Wed, Sep 19, 2007	70.60	71.23	70.60	70.85
1823	AMEX	IYH	Tue, Sep 18, 2007	69.47	70.47	69.25	70.30
1822	AMEX	IYH	Mon, Sep 17, 2007	69.43	69.43	68.87	69.11
1821	AMEX	IYH	Fri, Sep 14, 2007	69.50	69.71	69.35	69.65
1820	AMEX	IYH	Thu, Sep 13, 2007	69.85	70.06	69.66	69.71
1819	AMEX	IYH	Wed, Sep 12, 2007	69.25	69.74	69.24	69.55
1818	AMEX	IYH	Tue, Sep 11, 2007	68.81	69.27	68.66	69.20
1817	AMEX	IYH	Mon, Sep 10, 2007	68.70	68.95	68.22	68.51
1816	AMEX	IYH	Fri, Sep 7, 2007	69.00	69.22	68.35	68.56
1815	AMEX	IYH	Thu, Sep 6, 2007	69.04	69.54	69.00	69.38
1814	AMEX	IYH	Wed, Sep 5, 2007	68.85	69.20	68.75	68.90
1813	AMEX	IYH	Tue, Sep 4, 2007	68.70	69.39	68.63	69.23
1812	AMEX	IYH	Fri, Aug 31, 2007	68.55	68.94	68.38	68.59
1811	AMEX	IYH	Thu, Aug 30, 2007	68.07	68.50	68.05	68.21
1810	AMEX	IYH	Wed, Aug 29, 2007	67.72	68.30	67.35	68.18
1809	AMEX	IYH	Tue, Aug 28, 2007	68.20	68.30	67.45	67.60
1808	AMEX	IYH	Mon, Aug 27, 2007	68.54	68.71	68.40	68.41
1807	AMEX	IYH	Fri, Aug 24, 2007	68.11	68.74	68.06	68.74
1806	AMEX	IYH	Thu, Aug 23, 2007	68.50	68.50	67.95	68.13
1805	AMEX	IYH	Wed, Aug 22, 2007	67.85	68.02	67.58	67.97
1804	AMEX	IYH	Tue, Aug 21, 2007	67.00	67.65	67.00	67.42
1803	AMEX	IYH	Mon, Aug 20, 2007	67.49	67.59	67.02	67.35
1802	AMEX	IYH	Fri, Aug 17, 2007	67.85	67.85	66.45	67.30
1801	AMEX	IYH	Thu, Aug 16, 2007	66.28	66.70	65.56	66.70
1800	AMEX	IYH	Wed, Aug 15, 2007	67.05	67.94	66.83	66.89
1799	AMEX	IYH	Tue, Aug 14, 2007	67.85	68.02	67.16	67.17
1798	AMEX	IYH	Mon, Aug 13, 2007	67.91	68.17	67.68	67.68
1797	AMEX	IYH	Fri, Aug 10, 2007	67.19	67.87	67.02	67.42
1796	AMEX	IYH	Thu, Aug 9, 2007	68.80	69.12	67.71	67.71
1795	AMEX	IYH	Wed, Aug 8, 2007	68.81	69.28	68.63	69.23
1794	AMEX	IYH	Tue, Aug 7, 2007	67.92	69.18	67.92	68.68
1793	AMEX	IYH	Mon, Aug 6, 2007	67.60	68.43	67.28	68.38
1792	AMEX	IYH	Fri, Aug 3, 2007	67.86	68.19	66.94	67.15
1791	AMEX	IYH	Thu, Aug 2, 2007	67.54	68.16	67.37	68.01
1790	AMEX	IYH	Wed, Aug 1, 2007	67.24	67.54	66.61	67.42
1789	AMEX	IYH	Tue, Jul 31, 2007	67.85	68.01	66.84	66.84
1788	AMEX	IYH	Mon, Jul 30, 2007	67.34	67.74	67.01	67.65
1787	AMEX	IYH	Fri, Jul 27, 2007	68.25	68.54	66.88	66.88
1786	AMEX	IYH	Thu, Jul 26, 2007	69.13	69.48	68.24	68.67
1785	AMEX	IYH	Wed, Jul 25, 2007	69.90	69.95	69.45	69.80
1784	AMEX	IYH	Tue, Jul 24, 2007	70.22	70.36	69.50	69.57
1783	AMEX	IYH	Mon, Jul 23, 2007	70.30	70.75	70.30	70.35
1782	AMEX	IYH	Fri, Jul 20, 2007	70.39	70.46	69.69	69.77
1781	AMEX	IYH	Thu, Jul 19, 2007	70.63	70.66	70.23	70.37
1780	AMEX	IYH	Wed, Jul 18, 2007	70.61	70.66	70.25	70.63
1779	AMEX	IYH	Tue, Jul 17, 2007	70.85	71.05	70.74	70.84
1778	AMEX	IYH	Mon, Jul 16, 2007	70.95	71.19	70.95	71.16
1777	AMEX	IYH	Fri, Jul 13, 2007	71.19	71.26	70.89	71.10
1776	AMEX	IYH	Thu, Jul 12, 2007	70.10	71.23	70.10	71.23
1775	AMEX	IYH	Wed, Jul 11, 2007	69.65	70.11	69.65	70.09
1774	AMEX	IYH	Tue, Jul 10, 2007	70.05	70.32	69.62	69.64
1773	AMEX	IYH	Mon, Jul 9, 2007	70.48	70.59	70.16	70.34
1772	AMEX	IYH	Fri, Jul 6, 2007	70.33	70.55	70.14	70.44
1771	AMEX	IYH	Thu, Jul 5, 2007	70.30	70.50	70.13	70.49
1770	AMEX	IYH	Tue, Jul 3, 2007	70.38	70.52	70.33	70.36
1769	AMEX	IYH	Mon, Jul 2, 2007	69.82	70.28	69.78	70.28
1768	AMEX	IYH	Fri, Jun 29, 2007	69.75	70.04	69.15	69.54
1767	AMEX	IYH	Thu, Jun 28, 2007	69.90	70.25	69.82	69.87
1766	AMEX	IYH	Wed, Jun 27, 2007	69.40	70.15	69.40	70.15
1765	AMEX	IYH	Tue, Jun 26, 2007	69.47	70.04	69.47	69.51
1764	AMEX	IYH	Mon, Jun 25, 2007	69.51	69.98	69.09	69.26
1763	AMEX	IYH	Fri, Jun 22, 2007	70.00	70.21	69.23	69.45
1762	AMEX	IYH	Thu, Jun 21, 2007	70.31	70.45	69.89	70.42
1761	AMEX	IYH	Wed, Jun 20, 2007	71.30	71.30	70.17	70.20
1760	AMEX	IYH	Tue, Jun 19, 2007	71.32	71.32	71.06	71.21
1759	AMEX	IYH	Mon, Jun 18, 2007	71.44	71.56	71.04	71.12
1758	AMEX	IYH	Fri, Jun 15, 2007	71.54	71.66	71.35	71.43
1757	AMEX	IYH	Thu, Jun 14, 2007	70.80	71.11	70.73	71.00
1756	AMEX	IYH	Wed, Jun 13, 2007	70.30	70.84	70.02	70.79
1755	AMEX	IYH	Tue, Jun 12, 2007	70.50	70.70	70.13	70.21
1754	AMEX	IYH	Mon, Jun 11, 2007	70.72	71.01	70.67	70.75
1753	AMEX	IYH	Fri, Jun 8, 2007	70.42	70.80	70.11	70.80
1752	AMEX	IYH	Thu, Jun 7, 2007	71.11	71.28	70.28	70.30
1751	AMEX	IYH	Wed, Jun 6, 2007	71.75	71.95	71.39	71.47
1750	AMEX	IYH	Tue, Jun 5, 2007	72.27	72.27	71.86	72.15
1749	AMEX	IYH	Mon, Jun 4, 2007	72.30	72.48	72.27	72.43
1748	AMEX	IYH	Fri, Jun 1, 2007	72.40	72.62	72.31	72.54
1747	AMEX	IYH	Thu, May 31, 2007	72.18	72.56	72.18	72.32
1746	AMEX	IYH	Wed, May 30, 2007	72.03	72.15	71.70	72.14
1745	AMEX	IYH	Tue, May 29, 2007	72.21	72.33	72.05	72.23
1744	AMEX	IYH	Fri, May 25, 2007	72.15	72.35	72.08	72.25
1743	AMEX	IYH	Thu, May 24, 2007	72.37	72.66	72.03	72.15
1742	AMEX	IYH	Wed, May 23, 2007	72.75	72.87	72.40	72.41
1741	AMEX	IYH	Tue, May 22, 2007	72.29	72.64	72.06	72.31
1740	AMEX	IYH	Mon, May 21, 2007	72.13	72.46	72.13	72.21
1739	AMEX	IYH	Fri, May 18, 2007	71.97	72.20	71.70	72.14
1738	AMEX	IYH	Thu, May 17, 2007	71.96	71.96	71.66	71.72
1737	AMEX	IYH	Wed, May 16, 2007	71.70	72.13	71.61	72.00
1736	AMEX	IYH	Tue, May 15, 2007	71.59	71.90	71.37	71.38
1735	AMEX	IYH	Mon, May 14, 2007	71.80	71.96	71.50	71.56
1734	AMEX	IYH	Fri, May 11, 2007	71.10	71.64	71.00	71.64
1733	AMEX	IYH	Thu, May 10, 2007	72.20	72.20	71.11	71.12
1732	AMEX	IYH	Wed, May 9, 2007	72.28	72.59	72.18	72.50
1731	AMEX	IYH	Tue, May 8, 2007	72.20	72.38	72.07	72.38
1730	AMEX	IYH	Mon, May 7, 2007	72.46	72.61	72.42	72.61
1729	AMEX	IYH	Fri, May 4, 2007	72.00	72.41	72.00	72.32
1728	AMEX	IYH	Thu, May 3, 2007	71.92	72.10	71.82	71.94
1727	AMEX	IYH	Wed, May 2, 2007	71.60	72.00	71.50	71.82
1726	AMEX	IYH	Tue, May 1, 2007	71.32	71.46	71.09	71.43
1725	AMEX	IYH	Mon, Apr 30, 2007	71.63	71.68	71.18	71.18
1724	AMEX	IYH	Fri, Apr 27, 2007	71.64	71.70	71.45	71.67
1723	AMEX	IYH	Thu, Apr 26, 2007	71.60	71.95	71.60	71.84
1722	AMEX	IYH	Wed, Apr 25, 2007	71.30	71.78	71.15	71.64
1721	AMEX	IYH	Tue, Apr 24, 2007	71.38	71.50	71.09	71.38
1720	AMEX	IYH	Mon, Apr 23, 2007	71.39	71.60	71.34	71.38
1719	AMEX	IYH	Fri, Apr 20, 2007	71.36	71.50	71.18	71.50
1718	AMEX	IYH	Thu, Apr 19, 2007	70.48	71.23	70.48	71.03
1717	AMEX	IYH	Wed, Apr 18, 2007	70.63	70.86	70.40	70.71
1716	AMEX	IYH	Tue, Apr 17, 2007	71.39	71.40	70.90	70.96
1715	AMEX	IYH	Mon, Apr 16, 2007	70.30	70.73	70.27	70.68
1714	AMEX	IYH	Fri, Apr 13, 2007	69.76	70.08	69.55	70.08
1713	AMEX	IYH	Thu, Apr 12, 2007	68.54	69.22	68.54	69.22
1712	AMEX	IYH	Wed, Apr 11, 2007	68.60	68.66	68.24	68.64
1711	AMEX	IYH	Tue, Apr 10, 2007	68.74	68.83	68.60	68.68
1710	AMEX	IYH	Mon, Apr 9, 2007	68.52	68.73	68.45	68.63
1709	AMEX	IYH	Thu, Apr 5, 2007	68.09	68.73	68.09	68.63
1708	AMEX	IYH	Wed, Apr 4, 2007	67.67	68.17	67.67	68.14
1707	AMEX	IYH	Tue, Apr 3, 2007	67.28	67.89	67.28	67.73
1706	AMEX	IYH	Mon, Apr 2, 2007	66.90	67.16	66.81	67.06
1705	AMEX	IYH	Fri, Mar 30, 2007	66.70	66.86	66.36	66.71
1704	AMEX	IYH	Thu, Mar 29, 2007	66.66	66.74	66.25	66.64
1703	AMEX	IYH	Wed, Mar 28, 2007	66.80	66.88	66.42	66.70
1702	AMEX	IYH	Tue, Mar 27, 2007	67.07	67.14	66.76	66.89
1701	AMEX	IYH	Mon, Mar 26, 2007	67.95	67.95	66.86	67.36
1700	AMEX	IYH	Fri, Mar 23, 2007	67.38	67.39	67.04	67.20
1699	AMEX	IYH	Thu, Mar 22, 2007	67.62	67.82	67.55	67.66
1698	AMEX	IYH	Wed, Mar 21, 2007	66.82	67.62	66.54	67.58
1697	AMEX	IYH	Tue, Mar 20, 2007	66.49	66.86	66.36	66.77
1696	AMEX	IYH	Mon, Mar 19, 2007	65.97	66.49	65.92	66.47
1695	AMEX	IYH	Fri, Mar 16, 2007	65.85	66.15	65.68	65.77
1694	AMEX	IYH	Thu, Mar 15, 2007	65.82	65.97	65.60	65.97
1693	AMEX	IYH	Wed, Mar 14, 2007	65.74	65.88	65.17	65.88
1692	AMEX	IYH	Tue, Mar 13, 2007	66.00	66.60	65.63	65.63
1691	AMEX	IYH	Mon, Mar 12, 2007	66.68	66.71	66.26	66.59
1690	AMEX	IYH	Fri, Mar 9, 2007	66.74	66.78	66.35	66.57
1689	AMEX	IYH	Thu, Mar 8, 2007	66.58	66.70	66.34	66.36
1688	AMEX	IYH	Wed, Mar 7, 2007	66.18	66.50	66.13	66.15
1687	AMEX	IYH	Tue, Mar 6, 2007	65.93	66.37	65.72	66.29
1686	AMEX	IYH	Mon, Mar 5, 2007	65.67	66.23	65.55	65.55
1685	AMEX	IYH	Fri, Mar 2, 2007	66.33	66.69	65.93	65.93
1684	AMEX	IYH	Thu, Mar 1, 2007	65.84	66.87	65.69	66.59
1683	AMEX	IYH	Wed, Feb 28, 2007	66.74	67.34	66.50	66.96
1682	AMEX	IYH	Tue, Feb 27, 2007	67.90	68.08	66.15	66.71
1681	AMEX	IYH	Mon, Feb 26, 2007	68.51	68.63	68.40	68.54
1680	AMEX	IYH	Fri, Feb 23, 2007	68.41	68.45	68.10	68.37
1679	AMEX	IYH	Thu, Feb 22, 2007	68.68	68.77	68.43	68.53
1678	AMEX	IYH	Wed, Feb 21, 2007	68.75	68.89	68.63	68.78
1677	AMEX	IYH	Tue, Feb 20, 2007	68.89	69.06	68.75	69.03
1676	AMEX	IYH	Fri, Feb 16, 2007	68.92	68.96	68.76	68.88
1675	AMEX	IYH	Thu, Feb 15, 2007	68.78	69.19	68.78	69.10
1674	AMEX	IYH	Wed, Feb 14, 2007	68.71	68.92	68.60	68.86
1673	AMEX	IYH	Tue, Feb 13, 2007	68.40	68.52	68.34	68.52
1672	AMEX	IYH	Mon, Feb 12, 2007	68.49	68.56	68.21	68.30
1671	AMEX	IYH	Fri, Feb 9, 2007	68.95	68.97	68.37	68.53
1670	AMEX	IYH	Thu, Feb 8, 2007	68.82	68.91	68.71	68.83
1669	AMEX	IYH	Wed, Feb 7, 2007	68.82	68.85	68.56	68.80
1668	AMEX	IYH	Tue, Feb 6, 2007	68.90	68.90	68.49	68.72
1667	AMEX	IYH	Mon, Feb 5, 2007	68.80	68.94	68.56	68.88
1666	AMEX	IYH	Fri, Feb 2, 2007	68.91	69.15	68.74	68.89
1665	AMEX	IYH	Thu, Feb 1, 2007	68.50	68.98	68.49	68.95
1664	AMEX	IYH	Wed, Jan 31, 2007	68.00	68.50	67.85	68.40
1663	AMEX	IYH	Tue, Jan 30, 2007	67.88	68.18	67.82	68.18
1662	AMEX	IYH	Mon, Jan 29, 2007	67.68	67.93	67.64	67.80
1661	AMEX	IYH	Fri, Jan 26, 2007	68.00	68.00	67.47	67.71
1660	AMEX	IYH	Thu, Jan 25, 2007	68.31	68.35	67.97	67.97
1659	AMEX	IYH	Wed, Jan 24, 2007	67.99	68.56	67.82	68.56
1658	AMEX	IYH	Tue, Jan 23, 2007	68.25	68.25	67.84	68.03
1657	AMEX	IYH	Mon, Jan 22, 2007	68.85	68.93	68.28	68.33
1656	AMEX	IYH	Fri, Jan 19, 2007	68.84	69.00	68.62	68.83
1655	AMEX	IYH	Thu, Jan 18, 2007	68.57	68.86	68.43	68.80
1654	AMEX	IYH	Wed, Jan 17, 2007	68.21	68.78	68.12	68.59
1653	AMEX	IYH	Tue, Jan 16, 2007	68.00	68.31	68.00	68.12
1652	AMEX	IYH	Fri, Jan 12, 2007	67.61	68.13	67.61	68.03
1651	AMEX	IYH	Thu, Jan 11, 2007	67.22	67.75	66.95	67.69
1650	AMEX	IYH	Wed, Jan 10, 2007	66.76	67.04	66.47	66.96
1649	AMEX	IYH	Tue, Jan 9, 2007	67.10	67.15	66.71	66.89
1648	AMEX	IYH	Mon, Jan 8, 2007	66.73	66.97	66.46	66.97
1647	AMEX	IYH	Fri, Jan 5, 2007	67.09	67.12	66.62	66.77
1646	AMEX	IYH	Thu, Jan 4, 2007	66.46	67.34	66.42	67.17
1645	AMEX	IYH	Wed, Jan 3, 2007	66.76	67.07	66.01	66.46
1644	AMEX	IYH	Fri, Dec 29, 2006	66.54	66.68	66.32	66.32
1643	AMEX	IYH	Thu, Dec 28, 2006	66.47	66.80	66.39	66.67
1642	AMEX	IYH	Wed, Dec 27, 2006	66.65	66.72	66.51	66.67
1641	AMEX	IYH	Tue, Dec 26, 2006	66.28	66.40	66.00	66.38
1640	AMEX	IYH	Fri, Dec 22, 2006	66.40	66.51	66.16	66.24
1639	AMEX	IYH	Thu, Dec 21, 2006	66.79	66.96	66.46	66.64
1638	AMEX	IYH	Wed, Dec 20, 2006	66.81	66.94	66.64	66.70
1637	AMEX	IYH	Tue, Dec 19, 2006	66.31	66.98	66.31	66.80
1636	AMEX	IYH	Mon, Dec 18, 2006	66.45	66.80	66.38	66.40
1635	AMEX	IYH	Fri, Dec 15, 2006	66.41	66.66	66.39	66.45
1634	AMEX	IYH	Thu, Dec 14, 2006	66.50	66.66	66.16	66.26
1633	AMEX	IYH	Wed, Dec 13, 2006	66.20	66.27	65.96	66.02
1632	AMEX	IYH	Tue, Dec 12, 2006	66.07	66.37	65.93	66.16
1631	AMEX	IYH	Mon, Dec 11, 2006	66.27	66.37	66.03	66.30
1630	AMEX	IYH	Fri, Dec 8, 2006	65.83	66.30	65.76	66.23
1629	AMEX	IYH	Thu, Dec 7, 2006	66.49	66.53	65.97	66.06
1628	AMEX	IYH	Wed, Dec 6, 2006	66.00	66.28	65.87	66.23
1627	AMEX	IYH	Tue, Dec 5, 2006	65.87	66.14	65.74	66.09
1626	AMEX	IYH	Mon, Dec 4, 2006	65.39	65.94	65.00	65.85
1625	AMEX	IYH	Fri, Dec 1, 2006	66.01	66.25	65.56	66.02
1624	AMEX	IYH	Thu, Nov 30, 2006	65.88	66.22	65.74	66.00
1623	AMEX	IYH	Wed, Nov 29, 2006	65.51	65.81	65.42	65.73
1622	AMEX	IYH	Tue, Nov 28, 2006	65.01	65.37	64.97	65.29
1621	AMEX	IYH	Mon, Nov 27, 2006	65.50	65.52	64.86	65.09
1620	AMEX	IYH	Fri, Nov 24, 2006	65.55	65.71	65.53	65.65
1619	AMEX	IYH	Wed, Nov 22, 2006	65.63	65.95	65.61	65.93
1618	AMEX	IYH	Tue, Nov 21, 2006	65.96	65.96	65.60	65.68
1617	AMEX	IYH	Mon, Nov 20, 2006	66.05	66.08	65.65	65.74
1616	AMEX	IYH	Fri, Nov 17, 2006	65.82	66.08	65.62	65.93
1615	AMEX	IYH	Thu, Nov 16, 2006	65.53	65.85	65.51	65.70
1614	AMEX	IYH	Wed, Nov 15, 2006	65.17	65.70	65.13	65.49
1613	AMEX	IYH	Tue, Nov 14, 2006	64.63	65.15	64.27	65.14
1612	AMEX	IYH	Mon, Nov 13, 2006	64.39	64.88	64.33	64.61
1611	AMEX	IYH	Fri, Nov 10, 2006	64.37	64.51	64.00	64.50
1610	AMEX	IYH	Thu, Nov 9, 2006	65.70	65.87	64.05	64.30
1609	AMEX	IYH	Wed, Nov 8, 2006	65.65	66.02	65.60	65.94
1608	AMEX	IYH	Tue, Nov 7, 2006	66.30	67.03	66.30	66.74
1607	AMEX	IYH	Mon, Nov 6, 2006	65.65	66.45	65.65	66.36
1606	AMEX	IYH	Fri, Nov 3, 2006	65.81	65.84	65.46	65.57
1605	AMEX	IYH	Thu, Nov 2, 2006	65.59	65.85	65.40	65.85
1604	AMEX	IYH	Wed, Nov 1, 2006	66.15	66.34	65.43	65.55
1603	AMEX	IYH	Tue, Oct 31, 2006	66.44	66.44	65.81	65.99
1602	AMEX	IYH	Mon, Oct 30, 2006	66.68	66.68	66.19	66.31
1601	AMEX	IYH	Fri, Oct 27, 2006	66.52	66.85	66.46	66.69
1600	AMEX	IYH	Thu, Oct 26, 2006	66.52	66.88	66.34	66.85
1599	AMEX	IYH	Wed, Oct 25, 2006	66.85	66.85	66.28	66.50
1598	AMEX	IYH	Tue, Oct 24, 2006	66.72	67.02	66.54	66.87
1597	AMEX	IYH	Mon, Oct 23, 2006	66.74	67.14	66.67	67.09
1596	AMEX	IYH	Fri, Oct 20, 2006	66.84	66.98	66.49	66.95
1595	AMEX	IYH	Thu, Oct 19, 2006	66.78	66.92	66.61	66.66
1594	AMEX	IYH	Wed, Oct 18, 2006	66.45	66.69	66.13	66.56
1593	AMEX	IYH	Tue, Oct 17, 2006	65.60	66.12	65.60	65.94
1592	AMEX	IYH	Mon, Oct 16, 2006	65.57	65.90	65.40	65.74
1591	AMEX	IYH	Fri, Oct 13, 2006	65.77	65.84	65.47	65.69
1590	AMEX	IYH	Thu, Oct 12, 2006	65.44	65.98	65.44	65.97
1589	AMEX	IYH	Wed, Oct 11, 2006	65.18	65.62	65.18	65.50
1588	AMEX	IYH	Tue, Oct 10, 2006	65.75	65.75	65.22	65.60
1587	AMEX	IYH	Mon, Oct 9, 2006	65.85	65.85	65.58	65.72
1586	AMEX	IYH	Fri, Oct 6, 2006	66.00	66.00	65.65	65.86
1585	AMEX	IYH	Thu, Oct 5, 2006	65.75	66.08	65.71	66.03
1584	AMEX	IYH	Wed, Oct 4, 2006	65.15	65.87	65.10	65.87
1583	AMEX	IYH	Tue, Oct 3, 2006	64.98	65.51	64.93	65.34
1582	AMEX	IYH	Mon, Oct 2, 2006	65.55	65.60	65.11	65.13
1581	AMEX	IYH	Fri, Sep 29, 2006	65.53	65.71	65.35	65.52
1580	AMEX	IYH	Thu, Sep 28, 2006	65.40	65.53	65.18	65.45
1579	AMEX	IYH	Wed, Sep 27, 2006	65.15	65.55	65.03	65.54
1578	AMEX	IYH	Tue, Sep 26, 2006	64.99	65.34	64.99	65.34
1577	AMEX	IYH	Mon, Sep 25, 2006	66.91	66.91	64.91	65.22
1576	AMEX	IYH	Fri, Sep 22, 2006	65.54	65.54	64.90	65.03
1575	AMEX	IYH	Thu, Sep 21, 2006	65.80	66.08	65.43	65.58
1574	AMEX	IYH	Wed, Sep 20, 2006	65.64	66.11	65.64	65.95
1573	AMEX	IYH	Tue, Sep 19, 2006	65.54	65.60	65.24	65.58
1572	AMEX	IYH	Mon, Sep 18, 2006	65.60	65.67	65.38	65.50
1571	AMEX	IYH	Fri, Sep 15, 2006	65.75	65.83	65.54	65.54
1570	AMEX	IYH	Thu, Sep 14, 2006	65.40	65.54	65.29	65.54
1569	AMEX	IYH	Wed, Sep 13, 2006	65.64	65.68	65.43	65.62
1568	AMEX	IYH	Tue, Sep 12, 2006	64.88	65.71	64.88	65.70
1567	AMEX	IYH	Mon, Sep 11, 2006	64.40	64.94	64.31	64.94
1566	AMEX	IYH	Fri, Sep 8, 2006	64.08	64.71	64.08	64.62
1565	AMEX	IYH	Thu, Sep 7, 2006	64.28	64.41	64.05	64.05
1564	AMEX	IYH	Wed, Sep 6, 2006	64.59	64.77	64.49	64.55
1563	AMEX	IYH	Tue, Sep 5, 2006	65.10	65.20	64.92	64.98
1562	AMEX	IYH	Fri, Sep 1, 2006	65.05	65.28	65.00	65.18
1561	AMEX	IYH	Thu, Aug 31, 2006	65.11	65.11	64.78	64.90
1560	AMEX	IYH	Wed, Aug 30, 2006	65.40	65.40	64.93	65.02
1559	AMEX	IYH	Tue, Aug 29, 2006	64.61	65.08	64.61	65.03
1558	AMEX	IYH	Mon, Aug 28, 2006	64.13	64.92	64.13	64.74
1557	AMEX	IYH	Fri, Aug 25, 2006	64.20	64.36	64.01	64.19
1556	AMEX	IYH	Thu, Aug 24, 2006	63.93	64.28	63.93	64.24
1555	AMEX	IYH	Wed, Aug 23, 2006	63.78	64.01	63.60	63.74
1554	AMEX	IYH	Tue, Aug 22, 2006	63.78	63.95	63.60	63.88
1553	AMEX	IYH	Mon, Aug 21, 2006	63.91	63.92	63.64	63.70
1552	AMEX	IYH	Fri, Aug 18, 2006	63.90	63.98	63.58	63.85
1551	AMEX	IYH	Thu, Aug 17, 2006	63.75	64.10	63.74	63.91
1550	AMEX	IYH	Wed, Aug 16, 2006	63.49	63.73	63.36	63.70
1549	AMEX	IYH	Tue, Aug 15, 2006	62.81	63.20	62.81	63.20
1548	AMEX	IYH	Mon, Aug 14, 2006	62.38	63.00	62.38	62.48
1547	AMEX	IYH	Fri, Aug 11, 2006	62.55	62.57	62.13	62.38
1546	AMEX	IYH	Thu, Aug 10, 2006	62.50	62.76	62.28	62.69
1545	AMEX	IYH	Wed, Aug 9, 2006	63.00	63.37	62.65	62.73
1544	AMEX	IYH	Tue, Aug 8, 2006	62.60	63.06	62.51	62.69
1543	AMEX	IYH	Mon, Aug 7, 2006	62.70	62.88	62.58	62.70
1542	AMEX	IYH	Fri, Aug 4, 2006	63.35	63.39	62.83	62.92
1541	AMEX	IYH	Thu, Aug 3, 2006	62.77	63.22	62.72	62.97
1540	AMEX	IYH	Wed, Aug 2, 2006	63.66	63.80	63.35	63.51
1539	AMEX	IYH	Tue, Aug 1, 2006	63.05	63.12	62.77	63.03
1538	AMEX	IYH	Mon, Jul 31, 2006	63.34	63.34	62.96	63.16
1537	AMEX	IYH	Fri, Jul 28, 2006	63.00	63.47	62.95	63.30
1536	AMEX	IYH	Thu, Jul 27, 2006	63.19	63.21	62.66	62.96
1535	AMEX	IYH	Wed, Jul 26, 2006	62.85	63.51	62.80	63.40
1534	AMEX	IYH	Tue, Jul 25, 2006	62.50	63.29	62.33	63.05
1533	AMEX	IYH	Mon, Jul 24, 2006	61.66	62.54	61.66	62.40
1532	AMEX	IYH	Fri, Jul 21, 2006	61.30	61.37	61.00	61.24
1531	AMEX	IYH	Thu, Jul 20, 2006	61.30	61.61	61.20	61.22
1530	AMEX	IYH	Wed, Jul 19, 2006	60.40	61.45	60.40	61.27
1529	AMEX	IYH	Tue, Jul 18, 2006	59.90	60.02	59.38	59.82
1528	AMEX	IYH	Mon, Jul 17, 2006	59.61	60.10	59.56	59.85
1527	AMEX	IYH	Fri, Jul 14, 2006	60.23	60.24	59.40	59.60
1526	AMEX	IYH	Thu, Jul 13, 2006	60.50	60.56	59.97	60.19
1525	AMEX	IYH	Wed, Jul 12, 2006	61.05	61.25	60.64	60.67
1524	AMEX	IYH	Tue, Jul 11, 2006	60.88	61.22	60.74	61.10
1523	AMEX	IYH	Mon, Jul 10, 2006	60.96	61.20	60.81	60.88
1522	AMEX	IYH	Fri, Jul 7, 2006	60.65	61.03	60.62	60.72
1521	AMEX	IYH	Thu, Jul 6, 2006	60.35	60.99	60.35	60.68
1520	AMEX	IYH	Wed, Jul 5, 2006	60.40	60.57	60.26	60.41
1519	AMEX	IYH	Mon, Jul 3, 2006	60.48	60.70	60.37	60.70
1518	AMEX	IYH	Fri, Jun 30, 2006	60.21	60.74	60.20	60.45
1517	AMEX	IYH	Thu, Jun 29, 2006	59.43	60.06	59.27	60.00
1516	AMEX	IYH	Wed, Jun 28, 2006	59.00	59.12	58.58	58.96
1515	AMEX	IYH	Tue, Jun 27, 2006	59.63	59.63	58.78	58.85
1514	AMEX	IYH	Mon, Jun 26, 2006	59.60	59.71	59.36	59.53
1513	AMEX	IYH	Fri, Jun 23, 2006	59.42	59.95	59.35	59.80
1512	AMEX	IYH	Thu, Jun 22, 2006	59.70	59.78	59.41	59.62
1511	AMEX	IYH	Wed, Jun 21, 2006	59.64	60.29	59.64	60.05
1510	AMEX	IYH	Tue, Jun 20, 2006	59.95	60.05	59.59	59.61
1509	AMEX	IYH	Mon, Jun 19, 2006	60.40	60.55	59.69	59.87
1508	AMEX	IYH	Fri, Jun 16, 2006	60.67	60.67	60.30	60.39
1507	AMEX	IYH	Thu, Jun 15, 2006	59.87	60.80	59.75	60.51
1506	AMEX	IYH	Wed, Jun 14, 2006	59.79	59.80	59.27	59.67
1505	AMEX	IYH	Tue, Jun 13, 2006	59.60	60.30	59.60	59.62
1504	AMEX	IYH	Mon, Jun 12, 2006	60.55	60.70	59.82	59.86
1503	AMEX	IYH	Fri, Jun 9, 2006	60.94	61.05	60.58	60.58
1502	AMEX	IYH	Thu, Jun 8, 2006	60.80	61.01	60.09	60.90
1501	AMEX	IYH	Wed, Jun 7, 2006	60.77	61.37	60.71	60.90
1500	AMEX	IYH	Tue, Jun 6, 2006	60.70	60.84	60.13	60.55
1499	AMEX	IYH	Mon, Jun 5, 2006	61.44	61.44	60.40	60.54
1498	AMEX	IYH	Fri, Jun 2, 2006	61.47	61.66	61.23	61.48
1497	AMEX	IYH	Thu, Jun 1, 2006	60.40	61.34	60.40	61.34
1496	AMEX	IYH	Wed, May 31, 2006	60.10	60.46	60.01	60.46
1495	AMEX	IYH	Tue, May 30, 2006	60.30	60.54	59.86	59.92
1494	AMEX	IYH	Fri, May 26, 2006	60.53	60.87	60.47	60.82
1493	AMEX	IYH	Thu, May 25, 2006	59.90	60.41	59.90	60.41
1492	AMEX	IYH	Wed, May 24, 2006	59.35	59.89	59.05	59.86
1491	AMEX	IYH	Tue, May 23, 2006	59.89	60.12	59.54	59.54
1490	AMEX	IYH	Mon, May 22, 2006	59.97	60.35	59.77	59.94
1489	AMEX	IYH	Fri, May 19, 2006	60.28	60.43	59.82	60.27
1488	AMEX	IYH	Thu, May 18, 2006	60.50	60.80	60.28	60.28
1487	AMEX	IYH	Wed, May 17, 2006	61.20	61.50	60.65	60.65
1486	AMEX	IYH	Tue, May 16, 2006	61.35	61.57	61.26	61.43
1485	AMEX	IYH	Mon, May 15, 2006	60.47	61.25	60.41	61.25
1484	AMEX	IYH	Fri, May 12, 2006	60.60	60.85	60.41	60.43
1483	AMEX	IYH	Thu, May 11, 2006	61.11	61.11	60.59	60.64
1482	AMEX	IYH	Wed, May 10, 2006	61.01	61.17	60.86	61.00
1481	AMEX	IYH	Tue, May 9, 2006	61.35	61.45	60.93	60.98
1480	AMEX	IYH	Mon, May 8, 2006	61.44	61.55	61.29	61.49
1479	AMEX	IYH	Fri, May 5, 2006	60.97	61.56	60.90	61.48
1478	AMEX	IYH	Thu, May 4, 2006	60.67	60.98	60.67	60.74
1477	AMEX	IYH	Wed, May 3, 2006	61.05	61.09	60.51	60.51
1476	AMEX	IYH	Tue, May 2, 2006	61.50	61.50	61.01	61.12
1475	AMEX	IYH	Mon, May 1, 2006	61.70	62.00	61.20	61.33
1474	AMEX	IYH	Fri, Apr 28, 2006	61.14	61.84	61.14	61.81
1473	AMEX	IYH	Thu, Apr 27, 2006	61.35	61.49	60.90	61.14
1472	AMEX	IYH	Wed, Apr 26, 2006	61.54	61.68	61.16	61.35
1471	AMEX	IYH	Tue, Apr 25, 2006	61.74	61.80	61.19	61.34
1470	AMEX	IYH	Mon, Apr 24, 2006	61.80	61.99	61.72	61.80
1469	AMEX	IYH	Fri, Apr 21, 2006	62.20	62.50	61.90	62.06
1468	AMEX	IYH	Thu, Apr 20, 2006	61.73	62.32	61.73	62.21
1467	AMEX	IYH	Wed, Apr 19, 2006	61.95	61.95	61.42	61.64
1466	AMEX	IYH	Tue, Apr 18, 2006	61.49	61.98	61.43	61.81
1465	AMEX	IYH	Mon, Apr 17, 2006	61.56	61.69	61.03	61.30
1464	AMEX	IYH	Thu, Apr 13, 2006	61.50	61.79	61.35	61.62
1463	AMEX	IYH	Wed, Apr 12, 2006	61.30	61.76	61.30	61.72
1462	AMEX	IYH	Tue, Apr 11, 2006	61.93	62.04	61.05	61.29
1461	AMEX	IYH	Mon, Apr 10, 2006	61.98	62.12	61.65	61.89
1460	AMEX	IYH	Fri, Apr 7, 2006	63.01	63.09	62.06	62.16
1459	AMEX	IYH	Thu, Apr 6, 2006	63.25	63.25	62.54	62.95
1458	AMEX	IYH	Wed, Apr 5, 2006	63.36	63.64	63.30	63.35
1457	AMEX	IYH	Tue, Apr 4, 2006	63.51	63.70	63.26	63.56
1456	AMEX	IYH	Mon, Apr 3, 2006	64.96	64.96	63.45	63.46
1455	AMEX	IYH	Fri, Mar 31, 2006	63.92	64.12	63.65	63.75
1454	AMEX	IYH	Thu, Mar 30, 2006	64.14	64.45	63.80	64.06
1453	AMEX	IYH	Wed, Mar 29, 2006	63.88	64.27	63.81	64.04
1452	AMEX	IYH	Tue, Mar 28, 2006	64.28	64.34	63.75	63.93
1451	AMEX	IYH	Mon, Mar 27, 2006	64.80	64.80	64.34	64.44
1450	AMEX	IYH	Fri, Mar 24, 2006	64.85	65.09	64.72	64.83
1449	AMEX	IYH	Thu, Mar 23, 2006	65.41	65.41	64.78	65.04
1448	AMEX	IYH	Wed, Mar 22, 2006	65.06	65.49	64.87	65.30
1447	AMEX	IYH	Tue, Mar 21, 2006	65.60	65.60	64.60	64.74
1446	AMEX	IYH	Mon, Mar 20, 2006	65.36	65.42	65.05	65.39
1445	AMEX	IYH	Fri, Mar 17, 2006	65.05	65.29	64.95	65.29
1444	AMEX	IYH	Thu, Mar 16, 2006	64.99	65.10	64.84	64.90
1443	AMEX	IYH	Wed, Mar 15, 2006	64.75	65.00	64.59	64.89
1442	AMEX	IYH	Tue, Mar 14, 2006	64.20	64.73	64.20	64.66
1441	AMEX	IYH	Mon, Mar 13, 2006	64.43	64.45	64.20	64.32
1440	AMEX	IYH	Fri, Mar 10, 2006	64.15	64.35	64.00	64.21
1439	AMEX	IYH	Thu, Mar 9, 2006	64.60	64.60	64.00	64.00
1438	AMEX	IYH	Wed, Mar 8, 2006	63.80	64.48	63.77	64.45
1437	AMEX	IYH	Tue, Mar 7, 2006	63.78	64.15	63.75	63.98
1436	AMEX	IYH	Mon, Mar 6, 2006	64.28	64.37	63.80	64.00
1435	AMEX	IYH	Fri, Mar 3, 2006	64.33	64.85	64.22	64.29
1434	AMEX	IYH	Thu, Mar 2, 2006	64.56	64.65	64.28	64.62
1433	AMEX	IYH	Wed, Mar 1, 2006	64.78	64.78	64.17	64.70
1432	AMEX	IYH	Tue, Feb 28, 2006	65.18	65.18	64.36	64.56
1431	AMEX	IYH	Mon, Feb 27, 2006	65.96	65.96	64.85	65.37
1430	AMEX	IYH	Fri, Feb 24, 2006	64.74	65.00	64.61	64.90
1429	AMEX	IYH	Thu, Feb 23, 2006	65.01	65.06	64.58	64.74
1428	AMEX	IYH	Wed, Feb 22, 2006	64.65	65.06	64.57	65.04
1427	AMEX	IYH	Tue, Feb 21, 2006	65.05	65.07	64.34	64.51
1426	AMEX	IYH	Fri, Feb 17, 2006	64.91	64.94	64.64	64.77
1425	AMEX	IYH	Thu, Feb 16, 2006	64.58	64.96	64.33	64.93
1424	AMEX	IYH	Wed, Feb 15, 2006	64.03	64.56	64.00	64.44
1423	AMEX	IYH	Tue, Feb 14, 2006	63.45	64.18	63.45	64.00
1422	AMEX	IYH	Mon, Feb 13, 2006	63.20	63.45	63.10	63.45
1421	AMEX	IYH	Fri, Feb 10, 2006	63.50	63.60	62.94	63.44
1420	AMEX	IYH	Thu, Feb 9, 2006	63.80	64.21	63.62	63.67
1419	AMEX	IYH	Wed, Feb 8, 2006	63.00	63.71	63.00	63.65
1418	AMEX	IYH	Tue, Feb 7, 2006	62.95	63.45	62.80	62.85
1417	AMEX	IYH	Mon, Feb 6, 2006	63.60	63.60	62.91	63.14
1416	AMEX	IYH	Fri, Feb 3, 2006	63.48	63.96	63.35	63.55
1415	AMEX	IYH	Thu, Feb 2, 2006	64.40	64.40	63.61	63.85
1414	AMEX	IYH	Wed, Feb 1, 2006	64.33	64.49	64.13	64.40
1413	AMEX	IYH	Tue, Jan 31, 2006	64.10	64.10	63.53	63.87
1412	AMEX	IYH	Mon, Jan 30, 2006	64.41	64.41	63.85	63.87
1411	AMEX	IYH	Fri, Jan 27, 2006	63.66	64.33	63.58	64.25
1410	AMEX	IYH	Thu, Jan 26, 2006	63.50	63.70	63.27	63.51
1409	AMEX	IYH	Wed, Jan 25, 2006	63.65	63.65	62.92	63.14
1408	AMEX	IYH	Tue, Jan 24, 2006	63.28	63.49	63.04	63.25
1407	AMEX	IYH	Mon, Jan 23, 2006	63.72	63.72	63.11	63.40
1406	AMEX	IYH	Fri, Jan 20, 2006	64.70	64.70	63.50	63.55
1405	AMEX	IYH	Thu, Jan 19, 2006	64.65	64.97	64.21	64.72
1404	AMEX	IYH	Wed, Jan 18, 2006	64.51	64.52	64.16	64.38
1403	AMEX	IYH	Tue, Jan 17, 2006	64.38	64.38	64.02	64.37
1402	AMEX	IYH	Fri, Jan 13, 2006	64.45	64.60	64.18	64.40
1401	AMEX	IYH	Thu, Jan 12, 2006	64.61	64.70	64.40	64.56
1400	AMEX	IYH	Wed, Jan 11, 2006	64.78	64.85	64.51	64.66
1399	AMEX	IYH	Tue, Jan 10, 2006	64.75	64.90	64.56	64.82
1398	AMEX	IYH	Mon, Jan 9, 2006	64.85	65.13	64.70	65.12
1397	AMEX	IYH	Fri, Jan 6, 2006	64.60	64.76	64.28	64.60
1396	AMEX	IYH	Thu, Jan 5, 2006	64.30	64.50	64.07	64.24
1395	AMEX	IYH	Wed, Jan 4, 2006	63.85	64.37	63.78	64.35
1394	AMEX	IYH	Tue, Jan 3, 2006	63.58	63.79	62.74	63.60
1393	AMEX	IYH	Fri, Dec 30, 2005	63.28	63.28	62.88	63.04
1392	AMEX	IYH	Thu, Dec 29, 2005	63.64	63.76	63.31	63.35
1391	AMEX	IYH	Wed, Dec 28, 2005	63.58	63.80	63.48	63.58
1390	AMEX	IYH	Tue, Dec 27, 2005	64.14	64.40	63.46	63.60
1389	AMEX	IYH	Fri, Dec 23, 2005	64.22	64.24	63.92	64.12
1388	AMEX	IYH	Thu, Dec 22, 2005	63.55	64.10	63.55	64.10
1387	AMEX	IYH	Wed, Dec 21, 2005	63.70	63.99	63.57	63.70
1386	AMEX	IYH	Tue, Dec 20, 2005	63.40	63.63	63.20	63.32
1385	AMEX	IYH	Mon, Dec 19, 2005	63.28	64.00	63.28	63.47
1384	AMEX	IYH	Fri, Dec 16, 2005	63.00	63.36	63.00	63.04
1383	AMEX	IYH	Thu, Dec 15, 2005	62.92	63.25	62.84	62.99
1382	AMEX	IYH	Wed, Dec 14, 2005	62.89	63.20	62.73	62.84
1381	AMEX	IYH	Tue, Dec 13, 2005	62.28	62.86	62.13	62.82
1380	AMEX	IYH	Mon, Dec 12, 2005	62.31	62.40	61.64	62.08
1379	AMEX	IYH	Fri, Dec 9, 2005	62.10	62.36	62.00	62.16
1378	AMEX	IYH	Thu, Dec 8, 2005	61.87	62.34	61.77	62.10
1377	AMEX	IYH	Wed, Dec 7, 2005	62.10	62.14	61.62	61.90
1376	AMEX	IYH	Tue, Dec 6, 2005	62.25	62.63	62.06	62.15
1375	AMEX	IYH	Mon, Dec 5, 2005	62.30	62.30	62.00	62.20
1374	AMEX	IYH	Fri, Dec 2, 2005	62.04	62.29	61.76	62.17
1373	AMEX	IYH	Thu, Dec 1, 2005	61.51	62.09	61.51	61.94
1372	AMEX	IYH	Wed, Nov 30, 2005	61.68	61.90	61.36	61.44
1371	AMEX	IYH	Tue, Nov 29, 2005	61.82	62.11	61.60	61.62
1370	AMEX	IYH	Mon, Nov 28, 2005	62.38	62.38	61.60	61.60
1369	AMEX	IYH	Fri, Nov 25, 2005	62.55	62.55	62.27	62.44
1368	AMEX	IYH	Wed, Nov 23, 2005	62.28	62.50	62.14	62.36
1367	AMEX	IYH	Tue, Nov 22, 2005	62.44	62.44	62.09	62.37
1366	AMEX	IYH	Mon, Nov 21, 2005	62.30	62.64	62.18	62.52
1365	AMEX	IYH	Fri, Nov 18, 2005	62.35	62.50	62.18	62.34
1364	AMEX	IYH	Thu, Nov 17, 2005	61.52	62.24	61.52	62.16
1363	AMEX	IYH	Wed, Nov 16, 2005	62.08	62.08	61.58	61.81
1362	AMEX	IYH	Tue, Nov 15, 2005	61.84	62.25	61.71	61.98
1361	AMEX	IYH	Mon, Nov 14, 2005	62.05	62.05	61.47	61.52
1360	AMEX	IYH	Fri, Nov 11, 2005	62.02	62.07	61.74	62.05
1359	AMEX	IYH	Thu, Nov 10, 2005	61.22	61.98	61.16	61.95
1358	AMEX	IYH	Wed, Nov 9, 2005	61.08	61.33	60.86	61.17
1357	AMEX	IYH	Tue, Nov 8, 2005	61.27	61.29	60.96	61.08
1356	AMEX	IYH	Mon, Nov 7, 2005	61.15	61.29	60.88	61.19
1355	AMEX	IYH	Fri, Nov 4, 2005	60.90	61.24	60.87	61.14
1354	AMEX	IYH	Thu, Nov 3, 2005	60.55	61.20	60.55	60.81
1353	AMEX	IYH	Wed, Nov 2, 2005	60.20	60.48	60.12	60.43
1352	AMEX	IYH	Tue, Nov 1, 2005	60.31	60.52	60.03	60.24
1351	AMEX	IYH	Mon, Oct 31, 2005	60.20	60.63	60.20	60.38
1350	AMEX	IYH	Fri, Oct 28, 2005	59.50	59.96	59.33	59.95
1349	AMEX	IYH	Thu, Oct 27, 2005	59.61	59.63	59.00	59.17
1348	AMEX	IYH	Wed, Oct 26, 2005	60.15	60.29	59.51	59.52
1347	AMEX	IYH	Tue, Oct 25, 2005	60.52	60.52	59.84	60.19
1346	AMEX	IYH	Mon, Oct 24, 2005	60.14	60.54	59.89	60.53
1345	AMEX	IYH	Fri, Oct 21, 2005	60.50	60.58	59.78	59.90
1344	AMEX	IYH	Thu, Oct 20, 2005	60.79	60.86	60.19	60.31
1343	AMEX	IYH	Wed, Oct 19, 2005	60.81	61.54	60.50	61.54
1342	AMEX	IYH	Tue, Oct 18, 2005	60.85	61.16	60.85	60.89
1341	AMEX	IYH	Mon, Oct 17, 2005	60.70	60.93	60.58	60.85
1340	AMEX	IYH	Fri, Oct 14, 2005	60.56	61.07	60.40	60.95
1339	AMEX	IYH	Thu, Oct 13, 2005	60.18	60.74	60.02	60.47
1338	AMEX	IYH	Wed, Oct 12, 2005	60.50	60.72	59.97	60.09
1337	AMEX	IYH	Tue, Oct 11, 2005	60.76	60.92	60.08	60.20
1336	AMEX	IYH	Mon, Oct 10, 2005	60.78	61.03	60.51	60.59
1335	AMEX	IYH	Fri, Oct 7, 2005	61.04	61.09	60.71	60.78
1334	AMEX	IYH	Thu, Oct 6, 2005	61.55	61.57	60.34	60.88
1333	AMEX	IYH	Wed, Oct 5, 2005	62.30	62.49	61.40	61.40
1332	AMEX	IYH	Tue, Oct 4, 2005	62.20	63.14	62.20	62.50
1331	AMEX	IYH	Mon, Oct 3, 2005	62.05	62.44	61.97	62.15
1330	AMEX	IYH	Fri, Sep 30, 2005	62.05	62.23	61.91	62.18
1329	AMEX	IYH	Thu, Sep 29, 2005	61.72	62.13	61.43	62.02
1328	AMEX	IYH	Wed, Sep 28, 2005	61.90	62.19	61.65	61.80
1327	AMEX	IYH	Tue, Sep 27, 2005	62.10	62.25	61.81	61.95
1326	AMEX	IYH	Mon, Sep 26, 2005	62.46	62.60	61.89	62.15
1325	AMEX	IYH	Fri, Sep 23, 2005	62.25	62.64	62.13	62.27
1324	AMEX	IYH	Thu, Sep 22, 2005	62.28	62.52	62.01	62.40
1323	AMEX	IYH	Wed, Sep 21, 2005	62.50	62.66	62.30	62.37
1322	AMEX	IYH	Tue, Sep 20, 2005	63.17	63.29	62.55	62.71
1321	AMEX	IYH	Mon, Sep 19, 2005	63.39	63.39	62.88	63.04
1320	AMEX	IYH	Fri, Sep 16, 2005	63.21	63.58	63.06	63.47
1319	AMEX	IYH	Thu, Sep 15, 2005	63.14	63.43	63.03	63.16
1318	AMEX	IYH	Wed, Sep 14, 2005	63.35	63.49	63.06	63.07
1317	AMEX	IYH	Tue, Sep 13, 2005	64.03	64.03	63.30	63.43
1316	AMEX	IYH	Mon, Sep 12, 2005	64.25	64.32	64.00	64.15
1315	AMEX	IYH	Fri, Sep 9, 2005	64.10	64.38	63.95	64.33
1314	AMEX	IYH	Thu, Sep 8, 2005	64.01	64.27	63.68	63.95
1313	AMEX	IYH	Wed, Sep 7, 2005	63.83	64.18	63.81	64.06
1312	AMEX	IYH	Tue, Sep 6, 2005	62.90	63.74	62.90	63.65
1311	AMEX	IYH	Fri, Sep 2, 2005	62.84	63.03	62.65	62.78
1310	AMEX	IYH	Thu, Sep 1, 2005	62.68	63.12	62.62	62.81
1309	AMEX	IYH	Wed, Aug 31, 2005	61.91	62.77	61.76	62.67
1308	AMEX	IYH	Tue, Aug 30, 2005	61.81	62.06	61.64	62.05
1307	AMEX	IYH	Mon, Aug 29, 2005	60.90	62.17	60.90	62.06
1306	AMEX	IYH	Fri, Aug 26, 2005	61.76	61.76	61.42	61.46
1305	AMEX	IYH	Thu, Aug 25, 2005	61.71	61.97	61.69	61.76
1304	AMEX	IYH	Wed, Aug 24, 2005	61.79	62.34	61.64	61.67
1303	AMEX	IYH	Tue, Aug 23, 2005	62.04	62.10	61.75	61.90
1302	AMEX	IYH	Mon, Aug 22, 2005	62.16	62.43	61.84	62.05
1301	AMEX	IYH	Fri, Aug 19, 2005	62.63	62.79	62.12	62.27
1300	AMEX	IYH	Thu, Aug 18, 2005	62.26	62.82	62.26	62.50
1299	AMEX	IYH	Wed, Aug 17, 2005	62.27	62.78	62.27	62.53
1298	AMEX	IYH	Tue, Aug 16, 2005	62.94	62.94	62.40	62.47
1297	AMEX	IYH	Mon, Aug 15, 2005	62.83	63.01	62.55	62.90
1296	AMEX	IYH	Fri, Aug 12, 2005	63.00	63.10	62.55	62.82
1295	AMEX	IYH	Thu, Aug 11, 2005	62.84	63.21	62.79	63.17
1294	AMEX	IYH	Wed, Aug 10, 2005	62.94	63.30	62.58	62.79
1293	AMEX	IYH	Tue, Aug 9, 2005	62.39	62.79	62.33	62.67
1292	AMEX	IYH	Mon, Aug 8, 2005	62.66	62.66	61.96	62.11
1291	AMEX	IYH	Fri, Aug 5, 2005	62.95	62.95	62.41	62.45
1290	AMEX	IYH	Thu, Aug 4, 2005	63.39	63.39	62.91	62.99
1289	AMEX	IYH	Wed, Aug 3, 2005	63.33	63.59	63.17	63.59
1288	AMEX	IYH	Tue, Aug 2, 2005	63.36	63.50	63.19	63.49
1287	AMEX	IYH	Mon, Aug 1, 2005	62.25	63.37	61.96	63.18
1286	AMEX	IYH	Fri, Jul 29, 2005	63.10	63.23	62.73	62.86
1285	AMEX	IYH	Thu, Jul 28, 2005	62.72	63.27	62.66	63.10
1284	AMEX	IYH	Wed, Jul 27, 2005	62.10	62.66	62.07	62.55
1283	AMEX	IYH	Tue, Jul 26, 2005	61.95	62.23	61.90	62.00
1282	AMEX	IYH	Mon, Jul 25, 2005	62.26	62.26	61.65	61.78
1281	AMEX	IYH	Fri, Jul 22, 2005	62.24	62.24	61.85	62.22
1280	AMEX	IYH	Thu, Jul 21, 2005	62.51	62.67	62.10	62.20
1279	AMEX	IYH	Wed, Jul 20, 2005	62.60	62.97	62.52	62.92
1278	AMEX	IYH	Tue, Jul 19, 2005	62.09	62.29	61.81	62.12
1277	AMEX	IYH	Mon, Jul 18, 2005	62.38	62.38	62.01	62.05
1276	AMEX	IYH	Fri, Jul 15, 2005	61.97	62.50	61.97	62.35
1275	AMEX	IYH	Thu, Jul 14, 2005	62.10	62.24	61.80	62.08
1274	AMEX	IYH	Wed, Jul 13, 2005	62.05	62.05	61.50	61.71
1273	AMEX	IYH	Tue, Jul 12, 2005	62.00	62.21	61.83	62.15
1272	AMEX	IYH	Mon, Jul 11, 2005	61.85	62.22	61.85	61.98
1271	AMEX	IYH	Fri, Jul 8, 2005	60.94	62.06	60.94	61.92
1270	AMEX	IYH	Thu, Jul 7, 2005	60.75	61.21	60.54	61.12
1269	AMEX	IYH	Wed, Jul 6, 2005	61.47	61.50	61.00	61.12
1268	AMEX	IYH	Tue, Jul 5, 2005	61.02	61.52	61.02	61.34
1267	AMEX	IYH	Fri, Jul 1, 2005	61.35	61.35	60.94	61.16
1266	AMEX	IYH	Thu, Jun 30, 2005	61.70	61.70	61.09	61.10
1265	AMEX	IYH	Wed, Jun 29, 2005	61.80	61.80	61.51	61.64
1264	AMEX	IYH	Tue, Jun 28, 2005	61.33	61.73	61.26	61.64
1263	AMEX	IYH	Mon, Jun 27, 2005	61.20	61.25	60.97	61.08
1262	AMEX	IYH	Fri, Jun 24, 2005	61.35	61.59	61.20	61.20
1261	AMEX	IYH	Thu, Jun 23, 2005	62.00	62.09	61.46	61.56
1260	AMEX	IYH	Wed, Jun 22, 2005	62.36	62.36	61.82	61.98
1259	AMEX	IYH	Tue, Jun 21, 2005	62.47	62.47	62.05	62.29
1258	AMEX	IYH	Mon, Jun 20, 2005	62.17	62.44	62.06	62.39
1257	AMEX	IYH	Fri, Jun 17, 2005	62.47	62.49	62.16	62.42
1256	AMEX	IYH	Thu, Jun 16, 2005	61.76	62.13	61.75	62.10
1255	AMEX	IYH	Wed, Jun 15, 2005	61.99	61.99	61.33	61.76
1254	AMEX	IYH	Tue, Jun 14, 2005	61.46	61.99	61.30	61.90
1253	AMEX	IYH	Mon, Jun 13, 2005	61.08	61.64	61.01	61.49
1252	AMEX	IYH	Fri, Jun 10, 2005	61.30	61.51	60.92	61.11
1251	AMEX	IYH	Thu, Jun 9, 2005	61.07	61.49	60.92	61.39
1250	AMEX	IYH	Wed, Jun 8, 2005	61.62	61.62	60.90	60.96
1249	AMEX	IYH	Tue, Jun 7, 2005	61.54	61.97	61.38	61.38
1248	AMEX	IYH	Mon, Jun 6, 2005	61.30	61.55	61.16	61.33
1247	AMEX	IYH	Fri, Jun 3, 2005	61.65	61.70	61.25	61.34
1246	AMEX	IYH	Thu, Jun 2, 2005	61.46	61.79	61.43	61.71
1245	AMEX	IYH	Wed, Jun 1, 2005	61.27	61.87	61.25	61.61
1244	AMEX	IYH	Tue, May 31, 2005	61.71	61.72	61.30	61.30
1243	AMEX	IYH	Fri, May 27, 2005	61.81	61.83	61.50	61.72
1242	AMEX	IYH	Thu, May 26, 2005	61.86	61.89	61.63	61.87
1241	AMEX	IYH	Wed, May 25, 2005	61.68	61.80	61.26	61.61
1240	AMEX	IYH	Tue, May 24, 2005	61.92	62.11	61.78	61.98
1239	AMEX	IYH	Mon, May 23, 2005	61.51	62.05	61.51	61.93
1238	AMEX	IYH	Fri, May 20, 2005	61.51	61.76	61.51	61.70
1237	AMEX	IYH	Thu, May 19, 2005	61.71	61.82	61.43	61.80
1236	AMEX	IYH	Wed, May 18, 2005	61.66	61.91	61.55	61.70
1235	AMEX	IYH	Tue, May 17, 2005	61.31	61.65	60.93	61.65
1234	AMEX	IYH	Mon, May 16, 2005	61.01	61.57	60.95	61.57
1233	AMEX	IYH	Fri, May 13, 2005	61.29	61.29	60.43	60.80
1232	AMEX	IYH	Thu, May 12, 2005	61.59	61.76	61.16	61.30
1231	AMEX	IYH	Wed, May 11, 2005	61.20	61.51	60.81	61.51
1230	AMEX	IYH	Tue, May 10, 2005	61.32	61.50	61.03	61.26
1229	AMEX	IYH	Mon, May 9, 2005	61.24	61.58	60.96	61.58
1228	AMEX	IYH	Fri, May 6, 2005	61.66	61.66	61.04	61.04
1227	AMEX	IYH	Thu, May 5, 2005	61.34	61.48	61.01	61.35
1226	AMEX	IYH	Wed, May 4, 2005	61.02	61.37	60.80	61.36
1225	AMEX	IYH	Tue, May 3, 2005	60.73	61.03	60.42	60.94
1224	AMEX	IYH	Mon, May 2, 2005	60.65	60.71	60.43	60.65
1223	AMEX	IYH	Fri, Apr 29, 2005	59.74	60.49	59.54	60.40
1222	AMEX	IYH	Thu, Apr 28, 2005	59.98	60.04	59.50	59.59
1221	AMEX	IYH	Wed, Apr 27, 2005	59.51	60.15	59.24	60.14
1220	AMEX	IYH	Tue, Apr 26, 2005	60.05	60.30	59.64	59.69
1219	AMEX	IYH	Mon, Apr 25, 2005	59.95	60.04	59.64	59.87
1218	AMEX	IYH	Fri, Apr 22, 2005	60.81	60.81	59.50	59.88
1217	AMEX	IYH	Thu, Apr 21, 2005	59.68	60.04	59.45	59.82
1216	AMEX	IYH	Wed, Apr 20, 2005	59.68	59.92	59.04	59.13
1215	AMEX	IYH	Tue, Apr 19, 2005	60.01	60.04	59.54	60.00
1214	AMEX	IYH	Mon, Apr 18, 2005	60.16	60.16	59.38	59.83
1213	AMEX	IYH	Fri, Apr 15, 2005	60.39	60.85	60.27	60.33
1212	AMEX	IYH	Thu, Apr 14, 2005	60.06	60.20	59.78	59.85
1211	AMEX	IYH	Wed, Apr 13, 2005	59.92	60.39	59.69	59.96
1210	AMEX	IYH	Tue, Apr 12, 2005	59.23	59.96	58.93	59.93
1209	AMEX	IYH	Mon, Apr 11, 2005	59.78	59.78	59.40	59.63
1208	AMEX	IYH	Fri, Apr 8, 2005	60.06	60.06	59.50	59.64
1207	AMEX	IYH	Thu, Apr 7, 2005	59.30	60.01	59.03	60.00
1206	AMEX	IYH	Wed, Apr 6, 2005	59.57	59.79	59.38	59.45
1205	AMEX	IYH	Tue, Apr 5, 2005	58.45	59.39	58.45	59.39
1204	AMEX	IYH	Mon, Apr 4, 2005	58.00	58.34	57.83	58.24
1203	AMEX	IYH	Fri, Apr 1, 2005	58.75	58.80	57.80	58.07
1202	AMEX	IYH	Thu, Mar 31, 2005	58.64	58.64	58.32	58.45
1201	AMEX	IYH	Wed, Mar 30, 2005	58.16	58.89	58.16	58.89
1200	AMEX	IYH	Tue, Mar 29, 2005	58.04	58.48	57.93	57.93
1199	AMEX	IYH	Mon, Mar 28, 2005	58.42	58.53	58.15	58.29
1198	AMEX	IYH	Thu, Mar 24, 2005	58.40	58.66	58.16	58.24
1197	AMEX	IYH	Wed, Mar 23, 2005	57.81	58.40	57.62	58.24
1196	AMEX	IYH	Tue, Mar 22, 2005	58.01	58.24	57.62	57.70
1195	AMEX	IYH	Mon, Mar 21, 2005	57.84	57.96	57.46	57.68
1194	AMEX	IYH	Fri, Mar 18, 2005	58.04	58.04	57.50	57.97
1193	AMEX	IYH	Thu, Mar 17, 2005	57.71	58.04	57.58	57.88
1192	AMEX	IYH	Wed, Mar 16, 2005	58.27	58.33	57.70	57.84
1191	AMEX	IYH	Tue, Mar 15, 2005	59.22	59.22	58.35	58.42
1190	AMEX	IYH	Mon, Mar 14, 2005	58.45	59.10	58.26	59.10
1189	AMEX	IYH	Fri, Mar 11, 2005	59.10	59.15	58.37	58.54
1188	AMEX	IYH	Thu, Mar 10, 2005	58.95	59.28	58.86	59.00
1187	AMEX	IYH	Wed, Mar 9, 2005	59.00	59.19	58.69	58.85
1186	AMEX	IYH	Tue, Mar 8, 2005	59.51	59.66	59.15	59.28
1185	AMEX	IYH	Mon, Mar 7, 2005	59.56	59.92	59.52	59.66
1184	AMEX	IYH	Fri, Mar 4, 2005	59.20	59.57	59.20	59.53
1183	AMEX	IYH	Thu, Mar 3, 2005	59.45	59.45	58.81	59.12
1182	AMEX	IYH	Wed, Mar 2, 2005	58.91	59.57	58.80	59.18
1181	AMEX	IYH	Tue, Mar 1, 2005	58.94	59.19	58.85	59.07
1180	AMEX	IYH	Mon, Feb 28, 2005	58.91	59.00	58.37	58.50
1179	AMEX	IYH	Fri, Feb 25, 2005	59.04	59.57	58.94	59.56
1178	AMEX	IYH	Thu, Feb 24, 2005	58.58	59.00	58.10	58.94
1177	AMEX	IYH	Wed, Feb 23, 2005	58.32	58.72	58.21	58.61
1176	AMEX	IYH	Tue, Feb 22, 2005	58.80	59.12	58.13	58.24
1175	AMEX	IYH	Fri, Feb 18, 2005	58.27	59.00	58.04	59.00
1174	AMEX	IYH	Thu, Feb 17, 2005	58.43	58.46	58.02	58.26
1173	AMEX	IYH	Wed, Feb 16, 2005	58.26	58.35	58.01	58.30
1172	AMEX	IYH	Tue, Feb 15, 2005	58.45	58.71	58.25	58.45
1171	AMEX	IYH	Mon, Feb 14, 2005	58.50	58.50	58.19	58.35
1170	AMEX	IYH	Fri, Feb 11, 2005	57.98	58.66	57.75	58.36
1169	AMEX	IYH	Thu, Feb 10, 2005	57.91	57.91	57.44	57.74
1168	AMEX	IYH	Wed, Feb 9, 2005	58.40	58.50	57.59	57.67
1167	AMEX	IYH	Tue, Feb 8, 2005	58.31	58.45	58.20	58.30
1166	AMEX	IYH	Mon, Feb 7, 2005	58.32	58.39	58.10	58.17
1165	AMEX	IYH	Fri, Feb 4, 2005	57.39	58.23	57.39	58.17
1164	AMEX	IYH	Thu, Feb 3, 2005	57.75	57.75	57.41	57.62
1163	AMEX	IYH	Wed, Feb 2, 2005	57.56	57.88	57.51	57.58
1162	AMEX	IYH	Tue, Feb 1, 2005	57.00	57.57	57.00	57.57
1161	AMEX	IYH	Mon, Jan 31, 2005	57.12	57.21	56.77	56.99
1160	AMEX	IYH	Fri, Jan 28, 2005	57.59	57.59	56.72	56.87
1159	AMEX	IYH	Thu, Jan 27, 2005	57.50	57.73	57.30	57.42
1158	AMEX	IYH	Wed, Jan 26, 2005	57.52	57.78	57.42	57.42
1157	AMEX	IYH	Tue, Jan 25, 2005	56.97	57.54	56.97	57.15
1156	AMEX	IYH	Mon, Jan 24, 2005	57.25	57.52	56.78	56.82
1155	AMEX	IYH	Fri, Jan 21, 2005	57.72	57.86	57.27	57.29
1154	AMEX	IYH	Thu, Jan 20, 2005	58.05	58.13	57.62	57.79
1153	AMEX	IYH	Wed, Jan 19, 2005	58.35	58.41	57.87	57.87
1152	AMEX	IYH	Tue, Jan 18, 2005	57.83	58.38	57.71	58.33
1151	AMEX	IYH	Fri, Jan 14, 2005	57.67	58.00	57.52	57.92
1150	AMEX	IYH	Thu, Jan 13, 2005	58.50	58.50	57.52	57.67
1149	AMEX	IYH	Wed, Jan 12, 2005	58.21	58.56	58.03	58.56
1148	AMEX	IYH	Tue, Jan 11, 2005	58.38	58.38	58.01	58.07
1147	AMEX	IYH	Mon, Jan 10, 2005	58.22	58.73	58.10	58.45
1146	AMEX	IYH	Fri, Jan 7, 2005	58.16	58.27	57.87	58.06
1145	AMEX	IYH	Thu, Jan 6, 2005	57.90	58.24	57.77	58.10
1144	AMEX	IYH	Wed, Jan 5, 2005	57.50	58.01	57.50	57.58
1143	AMEX	IYH	Tue, Jan 4, 2005	58.40	58.48	57.48	57.79
1142	AMEX	IYH	Mon, Jan 3, 2005	58.90	59.19	58.21	58.26
1141	AMEX	IYH	Fri, Dec 31, 2004	59.01	59.23	58.89	58.99
1140	AMEX	IYH	Thu, Dec 30, 2004	59.43	59.44	59.02	59.15
1139	AMEX	IYH	Wed, Dec 29, 2004	59.84	59.84	58.96	59.07
1138	AMEX	IYH	Tue, Dec 28, 2004	58.35	59.20	58.35	59.20
1137	AMEX	IYH	Mon, Dec 27, 2004	58.96	58.96	58.35	58.51
1136	AMEX	IYH	Thu, Dec 23, 2004	58.35	58.73	58.35	58.56
1135	AMEX	IYH	Wed, Dec 22, 2004	58.38	58.41	57.91	58.39
1134	AMEX	IYH	Tue, Dec 21, 2004	57.99	57.99	57.61	57.90
1133	AMEX	IYH	Mon, Dec 20, 2004	58.14	58.24	57.32	57.46
1132	AMEX	IYH	Fri, Dec 17, 2004	57.72	58.24	57.01	58.14
1131	AMEX	IYH	Thu, Dec 16, 2004	58.59	59.12	58.49	59.06
1130	AMEX	IYH	Wed, Dec 15, 2004	58.25	58.30	57.69	58.30
1129	AMEX	IYH	Tue, Dec 14, 2004	57.51	58.12	57.51	58.01
1128	AMEX	IYH	Mon, Dec 13, 2004	57.57	57.70	57.08	57.61
1127	AMEX	IYH	Fri, Dec 10, 2004	57.49	57.49	57.05	57.36
1126	AMEX	IYH	Thu, Dec 9, 2004	56.76	57.50	56.38	57.49
1125	AMEX	IYH	Wed, Dec 8, 2004	56.55	57.06	56.29	57.01
1124	AMEX	IYH	Tue, Dec 7, 2004	56.25	56.96	56.07	56.07
1123	AMEX	IYH	Mon, Dec 6, 2004	56.45	56.85	56.31	56.64
1122	AMEX	IYH	Fri, Dec 3, 2004	57.35	57.50	56.50	56.50
1121	AMEX	IYH	Thu, Dec 2, 2004	56.93	57.34	56.66	57.28
1120	AMEX	IYH	Wed, Dec 1, 2004	56.35	56.67	55.99	56.67
1119	AMEX	IYH	Tue, Nov 30, 2004	55.76	55.93	55.56	55.76
1118	AMEX	IYH	Mon, Nov 29, 2004	55.95	55.95	55.40	55.63
1117	AMEX	IYH	Fri, Nov 26, 2004	55.30	55.89	55.30	55.63
1116	AMEX	IYH	Wed, Nov 24, 2004	55.63	55.63	55.07	55.34
1115	AMEX	IYH	Tue, Nov 23, 2004	55.10	55.31	54.89	55.11
1114	AMEX	IYH	Mon, Nov 22, 2004	55.02	55.43	54.82	55.32
1113	AMEX	IYH	Fri, Nov 19, 2004	56.00	56.00	55.16	55.16
1112	AMEX	IYH	Thu, Nov 18, 2004	56.04	56.11	55.74	55.96
1111	AMEX	IYH	Wed, Nov 17, 2004	56.41	56.49	55.85	55.94
1110	AMEX	IYH	Tue, Nov 16, 2004	56.15	56.44	55.94	55.94
1109	AMEX	IYH	Mon, Nov 15, 2004	56.16	56.52	55.87	56.35
1108	AMEX	IYH	Fri, Nov 12, 2004	56.20	56.20	55.55	56.07
1107	AMEX	IYH	Thu, Nov 11, 2004	55.96	56.28	55.71	56.06
1106	AMEX	IYH	Wed, Nov 10, 2004	55.71	56.07	55.40	55.66
1105	AMEX	IYH	Tue, Nov 9, 2004	55.60	56.08	55.60	55.81
1104	AMEX	IYH	Mon, Nov 8, 2004	55.94	55.94	55.42	55.65
1103	AMEX	IYH	Fri, Nov 5, 2004	55.90	56.09	55.48	55.94
1102	AMEX	IYH	Thu, Nov 4, 2004	55.50	55.51	54.50	55.42
1101	AMEX	IYH	Wed, Nov 3, 2004	56.25	56.25	55.06	55.43
1100	AMEX	IYH	Tue, Nov 2, 2004	54.35	54.75	53.40	53.40
1099	AMEX	IYH	Mon, Nov 1, 2004	54.40	54.40	53.91	54.02
1098	AMEX	IYH	Fri, Oct 29, 2004	54.95	54.95	54.16	54.62
1097	AMEX	IYH	Thu, Oct 28, 2004	54.60	54.74	54.36	54.55
1096	AMEX	IYH	Wed, Oct 27, 2004	53.75	54.75	53.44	54.75
1095	AMEX	IYH	Tue, Oct 26, 2004	52.50	53.29	52.29	53.29
1094	AMEX	IYH	Mon, Oct 25, 2004	52.37	52.43	52.01	52.28
1093	AMEX	IYH	Fri, Oct 22, 2004	53.23	53.23	52.62	52.62
1092	AMEX	IYH	Thu, Oct 21, 2004	53.64	53.64	52.80	53.07
1091	AMEX	IYH	Wed, Oct 20, 2004	53.23	53.70	53.05	53.70
1090	AMEX	IYH	Tue, Oct 19, 2004	54.42	54.42	53.42	53.50
1089	AMEX	IYH	Mon, Oct 18, 2004	53.90	54.45	53.87	54.35
1088	AMEX	IYH	Fri, Oct 15, 2004	53.99	53.99	53.14	53.84
1087	AMEX	IYH	Thu, Oct 14, 2004	54.45	54.48	53.73	53.82
1086	AMEX	IYH	Wed, Oct 13, 2004	54.79	54.79	54.00	54.18
1085	AMEX	IYH	Tue, Oct 12, 2004	54.53	54.83	54.23	54.67
1084	AMEX	IYH	Mon, Oct 11, 2004	54.45	54.83	54.45	54.75
1083	AMEX	IYH	Fri, Oct 8, 2004	54.70	55.20	54.34	54.53
1082	AMEX	IYH	Thu, Oct 7, 2004	56.07	56.07	54.85	54.90
1081	AMEX	IYH	Wed, Oct 6, 2004	56.49	56.51	55.93	56.32
1080	AMEX	IYH	Tue, Oct 5, 2004	56.80	56.83	56.36	56.41
1079	AMEX	IYH	Mon, Oct 4, 2004	56.35	56.85	56.35	56.72
1078	AMEX	IYH	Fri, Oct 1, 2004	56.20	56.44	56.04	56.40
1077	AMEX	IYH	Thu, Sep 30, 2004	55.85	56.74	55.52	55.74
1076	AMEX	IYH	Wed, Sep 29, 2004	56.80	56.80	56.42	56.70
1075	AMEX	IYH	Tue, Sep 28, 2004	56.05	56.80	55.93	56.65
1074	AMEX	IYH	Mon, Sep 27, 2004	56.15	56.43	56.00	56.00
1073	AMEX	IYH	Fri, Sep 24, 2004	56.30	56.71	56.25	56.47
1072	AMEX	IYH	Thu, Sep 23, 2004	56.70	56.90	56.41	56.41
1071	AMEX	IYH	Wed, Sep 22, 2004	57.30	57.30	56.62	56.73
1070	AMEX	IYH	Tue, Sep 21, 2004	57.18	57.67	57.11	57.54
1069	AMEX	IYH	Mon, Sep 20, 2004	57.42	57.61	57.01	57.25
1068	AMEX	IYH	Fri, Sep 17, 2004	57.80	57.82	57.47	57.63
1067	AMEX	IYH	Thu, Sep 16, 2004	57.70	57.75	57.44	57.58
1066	AMEX	IYH	Wed, Sep 15, 2004	57.75	57.79	57.50	57.51
1065	AMEX	IYH	Tue, Sep 14, 2004	57.42	57.94	57.42	57.79
1064	AMEX	IYH	Mon, Sep 13, 2004	57.10	57.57	57.10	57.38
1063	AMEX	IYH	Fri, Sep 10, 2004	56.85	57.26	56.75	57.15
1062	AMEX	IYH	Thu, Sep 9, 2004	57.59	57.59	57.10	57.15
1061	AMEX	IYH	Wed, Sep 8, 2004	57.40	57.64	57.35	57.35
1060	AMEX	IYH	Tue, Sep 7, 2004	57.80	57.80	57.23	57.46
1059	AMEX	IYH	Fri, Sep 3, 2004	57.45	57.67	57.17	57.18
1058	AMEX	IYH	Thu, Sep 2, 2004	56.90	57.38	56.64	57.23
1057	AMEX	IYH	Wed, Sep 1, 2004	56.32	56.83	56.32	56.66
1056	AMEX	IYH	Tue, Aug 31, 2004	56.28	56.49	56.06	56.49
1055	AMEX	IYH	Mon, Aug 30, 2004	56.80	56.80	56.16	56.16
1054	AMEX	IYH	Fri, Aug 27, 2004	56.44	57.00	56.44	56.86
1053	AMEX	IYH	Thu, Aug 26, 2004	56.48	56.55	56.22	56.50
1052	AMEX	IYH	Wed, Aug 25, 2004	55.95	56.55	55.92	56.52
1051	AMEX	IYH	Tue, Aug 24, 2004	56.40	56.40	55.87	55.96
1050	AMEX	IYH	Mon, Aug 23, 2004	56.10	56.33	55.84	55.99
1049	AMEX	IYH	Fri, Aug 20, 2004	55.50	56.20	55.50	56.16
1048	AMEX	IYH	Thu, Aug 19, 2004	55.80	55.85	55.37	55.57
1047	AMEX	IYH	Wed, Aug 18, 2004	55.10	55.91	54.86	55.82
1046	AMEX	IYH	Tue, Aug 17, 2004	55.13	55.20	54.88	54.95
1045	AMEX	IYH	Mon, Aug 16, 2004	54.12	55.09	54.12	54.90
1044	AMEX	IYH	Fri, Aug 13, 2004	54.75	54.78	53.99	54.12
1043	AMEX	IYH	Thu, Aug 12, 2004	54.75	55.10	54.49	54.54
1042	AMEX	IYH	Wed, Aug 11, 2004	53.80	55.08	53.80	54.87
1041	AMEX	IYH	Tue, Aug 10, 2004	53.30	54.00	53.26	54.00
1040	AMEX	IYH	Mon, Aug 9, 2004	53.33	53.58	53.17	53.23
1039	AMEX	IYH	Fri, Aug 6, 2004	53.55	53.68	53.24	53.42
1038	AMEX	IYH	Thu, Aug 5, 2004	55.35	55.35	54.17	54.28
1037	AMEX	IYH	Wed, Aug 4, 2004	55.51	55.51	54.91	55.16
1036	AMEX	IYH	Tue, Aug 3, 2004	55.34	55.79	55.27	55.27
1035	AMEX	IYH	Mon, Aug 2, 2004	55.32	55.71	55.30	55.42
1034	AMEX	IYH	Fri, Jul 30, 2004	55.32	55.65	55.15	55.46
1033	AMEX	IYH	Thu, Jul 29, 2004	55.15	55.57	54.77	55.32
1032	AMEX	IYH	Wed, Jul 28, 2004	55.20	55.27	54.19	54.94
1031	AMEX	IYH	Tue, Jul 27, 2004	54.96	55.39	54.57	55.20
1030	AMEX	IYH	Mon, Jul 26, 2004	55.06	55.24	54.30	54.68
1029	AMEX	IYH	Fri, Jul 23, 2004	55.85	55.85	55.11	55.37
1028	AMEX	IYH	Thu, Jul 22, 2004	55.65	56.08	55.25	55.79
1027	AMEX	IYH	Wed, Jul 21, 2004	56.70	56.89	55.67	55.67
1026	AMEX	IYH	Tue, Jul 20, 2004	56.40	56.50	56.08	56.44
1025	AMEX	IYH	Mon, Jul 19, 2004	56.61	56.78	55.86	56.25
1024	AMEX	IYH	Fri, Jul 16, 2004	57.03	57.19	56.50	56.57
1023	AMEX	IYH	Thu, Jul 15, 2004	57.77	57.84	57.00	57.00
1022	AMEX	IYH	Wed, Jul 14, 2004	57.25	58.01	57.25	57.58
1021	AMEX	IYH	Tue, Jul 13, 2004	56.95	57.44	56.95	57.40
1020	AMEX	IYH	Mon, Jul 12, 2004	57.01	57.19	56.68	56.80
1019	AMEX	IYH	Fri, Jul 9, 2004	57.60	57.63	57.06	57.06
1018	AMEX	IYH	Thu, Jul 8, 2004	57.40	58.04	57.18	57.18
1017	AMEX	IYH	Wed, Jul 7, 2004	57.70	57.75	57.37	57.54
1016	AMEX	IYH	Tue, Jul 6, 2004	58.10	58.10	57.50	57.62
1015	AMEX	IYH	Fri, Jul 2, 2004	58.25	58.50	58.00	58.17
1014	AMEX	IYH	Thu, Jul 1, 2004	58.82	58.88	57.91	58.30
1013	AMEX	IYH	Wed, Jun 30, 2004	58.58	58.87	58.34	58.67
1012	AMEX	IYH	Tue, Jun 29, 2004	58.00	58.63	58.00	58.34
1011	AMEX	IYH	Mon, Jun 28, 2004	58.52	58.52	57.87	57.95
1010	AMEX	IYH	Fri, Jun 25, 2004	58.52	58.73	58.19	58.37
1009	AMEX	IYH	Thu, Jun 24, 2004	58.88	59.07	58.79	58.91
1008	AMEX	IYH	Wed, Jun 23, 2004	58.41	58.97	58.31	58.95
1007	AMEX	IYH	Tue, Jun 22, 2004	58.80	58.80	58.12	58.49
1006	AMEX	IYH	Mon, Jun 21, 2004	59.14	59.14	58.65	58.65
1005	AMEX	IYH	Fri, Jun 18, 2004	59.07	59.38	59.01	59.13
1004	AMEX	IYH	Thu, Jun 17, 2004	59.08	59.12	58.69	59.01
1003	AMEX	IYH	Wed, Jun 16, 2004	58.84	59.20	58.82	59.18
1002	AMEX	IYH	Tue, Jun 15, 2004	58.90	59.20	58.71	59.14
1001	AMEX	IYH	Mon, Jun 14, 2004	59.09	59.13	58.68	58.85
1000	AMEX	IYH	Thu, Jun 10, 2004	59.45	59.45	59.01	59.09
999	AMEX	IYH	Wed, Jun 9, 2004	60.05	60.06	59.23	59.24
998	AMEX	IYH	Tue, Jun 8, 2004	59.77	60.10	59.77	60.10
997	AMEX	IYH	Mon, Jun 7, 2004	59.75	60.05	59.55	59.92
996	AMEX	IYH	Fri, Jun 4, 2004	59.69	59.90	59.40	59.55
995	AMEX	IYH	Thu, Jun 3, 2004	59.40	59.88	59.26	59.26
994	AMEX	IYH	Wed, Jun 2, 2004	59.76	59.80	59.28	59.67
993	AMEX	IYH	Tue, Jun 1, 2004	58.98	59.42	58.75	59.42
992	AMEX	IYH	Fri, May 28, 2004	59.10	59.10	58.67	59.05
991	AMEX	IYH	Thu, May 27, 2004	58.58	59.10	58.55	59.10
990	AMEX	IYH	Wed, May 26, 2004	58.23	58.59	58.14	58.45
989	AMEX	IYH	Tue, May 25, 2004	57.45	58.30	57.35	58.20
988	AMEX	IYH	Mon, May 24, 2004	57.95	58.06	57.35	57.45
987	AMEX	IYH	Fri, May 21, 2004	57.72	58.10	57.58	57.89
986	AMEX	IYH	Thu, May 20, 2004	58.16	58.17	57.50	57.79
985	AMEX	IYH	Wed, May 19, 2004	58.88	58.98	58.02	58.16
984	AMEX	IYH	Tue, May 18, 2004	58.45	58.77	58.41	58.62
983	AMEX	IYH	Mon, May 17, 2004	58.45	58.82	58.02	58.35
982	AMEX	IYH	Fri, May 14, 2004	58.68	59.20	58.40	58.80
981	AMEX	IYH	Thu, May 13, 2004	58.80	59.00	58.43	58.83
980	AMEX	IYH	Wed, May 12, 2004	58.70	58.89	57.67	58.80
979	AMEX	IYH	Tue, May 11, 2004	58.55	58.70	58.22	58.60
978	AMEX	IYH	Mon, May 10, 2004	58.70	59.05	57.96	58.25
977	AMEX	IYH	Fri, May 7, 2004	59.80	60.12	59.20	59.38
976	AMEX	IYH	Thu, May 6, 2004	59.85	60.17	59.35	59.72
975	AMEX	IYH	Wed, May 5, 2004	59.81	60.33	59.65	60.15
974	AMEX	IYH	Tue, May 4, 2004	59.83	59.99	59.34	59.76
973	AMEX	IYH	Mon, May 3, 2004	59.25	59.86	59.25	59.83
972	AMEX	IYH	Fri, Apr 30, 2004	59.20	59.51	59.03	59.03
971	AMEX	IYH	Thu, Apr 29, 2004	59.75	59.83	58.92	59.15
970	AMEX	IYH	Wed, Apr 28, 2004	59.95	60.20	59.45	59.72
969	AMEX	IYH	Tue, Apr 27, 2004	60.52	60.90	60.17	60.46
968	AMEX	IYH	Mon, Apr 26, 2004	60.30	60.75	60.18	60.40
967	AMEX	IYH	Fri, Apr 23, 2004	60.40	60.42	59.94	60.01
966	AMEX	IYH	Thu, Apr 22, 2004	59.98	60.56	59.59	60.44
965	AMEX	IYH	Wed, Apr 21, 2004	59.38	60.19	59.24	60.00
964	AMEX	IYH	Tue, Apr 20, 2004	60.16	60.25	59.29	59.30
963	AMEX	IYH	Mon, Apr 19, 2004	60.25	60.27	59.83	60.00
962	AMEX	IYH	Fri, Apr 16, 2004	59.97	60.25	59.63	60.16
961	AMEX	IYH	Thu, Apr 15, 2004	59.10	59.87	58.81	59.82
960	AMEX	IYH	Wed, Apr 14, 2004	57.94	58.93	57.93	58.82
959	AMEX	IYH	Tue, Apr 13, 2004	59.28	59.30	58.28	58.28
958	AMEX	IYH	Mon, Apr 12, 2004	58.83	58.92	58.56	58.90
957	AMEX	IYH	Thu, Apr 8, 2004	59.03	59.32	58.35	58.66
956	AMEX	IYH	Wed, Apr 7, 2004	59.04	59.13	58.69	58.83
955	AMEX	IYH	Tue, Apr 6, 2004	59.16	59.20	58.77	59.20
954	AMEX	IYH	Mon, Apr 5, 2004	58.85	59.35	58.80	59.25
953	AMEX	IYH	Fri, Apr 2, 2004	58.77	58.80	58.36	58.65
952	AMEX	IYH	Thu, Apr 1, 2004	57.73	58.09	57.73	57.95
951	AMEX	IYH	Wed, Mar 31, 2004	57.49	57.62	57.10	57.40
950	AMEX	IYH	Tue, Mar 30, 2004	57.29	57.31	56.74	57.18
949	AMEX	IYH	Mon, Mar 29, 2004	56.78	57.37	56.78	57.23
948	AMEX	IYH	Fri, Mar 26, 2004	56.40	56.66	56.10	56.45
947	AMEX	IYH	Thu, Mar 25, 2004	56.35	56.60	55.76	56.37
946	AMEX	IYH	Wed, Mar 24, 2004	56.35	56.39	55.70	55.96
945	AMEX	IYH	Tue, Mar 23, 2004	56.47	56.67	55.94	56.15
944	AMEX	IYH	Mon, Mar 22, 2004	56.41	56.69	55.88	56.05
943	AMEX	IYH	Fri, Mar 19, 2004	57.57	57.58	56.82	56.82
942	AMEX	IYH	Thu, Mar 18, 2004	57.51	57.82	57.10	57.65
941	AMEX	IYH	Wed, Mar 17, 2004	57.90	57.94	57.51	57.64
940	AMEX	IYH	Tue, Mar 16, 2004	57.92	57.92	57.05	57.74
939	AMEX	IYH	Mon, Mar 15, 2004	57.84	57.90	57.20	57.39
938	AMEX	IYH	Fri, Mar 12, 2004	57.70	58.09	57.57	57.81
937	AMEX	IYH	Thu, Mar 11, 2004	57.93	58.51	57.52	57.66
936	AMEX	IYH	Wed, Mar 10, 2004	59.55	59.62	58.51	58.60
935	AMEX	IYH	Tue, Mar 9, 2004	60.23	60.39	59.51	59.61
934	AMEX	IYH	Mon, Mar 8, 2004	60.65	60.75	60.19	60.22
933	AMEX	IYH	Fri, Mar 5, 2004	59.95	60.68	59.84	60.59
932	AMEX	IYH	Thu, Mar 4, 2004	59.98	60.19	59.82	60.18
931	AMEX	IYH	Wed, Mar 3, 2004	59.50	59.93	59.11	59.72
930	AMEX	IYH	Tue, Mar 2, 2004	59.88	59.94	59.37	59.45
929	AMEX	IYH	Mon, Mar 1, 2004	59.60	60.00	59.35	59.92
928	AMEX	IYH	Fri, Feb 27, 2004	59.85	59.95	59.43	59.62
927	AMEX	IYH	Thu, Feb 26, 2004	59.68	59.75	59.25	59.70
926	AMEX	IYH	Wed, Feb 25, 2004	59.50	59.65	59.30	59.64
925	AMEX	IYH	Tue, Feb 24, 2004	59.38	59.68	59.10	59.55
924	AMEX	IYH	Mon, Feb 23, 2004	59.65	59.78	59.10	59.20
923	AMEX	IYH	Fri, Feb 20, 2004	59.95	59.97	59.24	59.65
922	AMEX	IYH	Thu, Feb 19, 2004	60.22	60.42	59.80	59.83
921	AMEX	IYH	Wed, Feb 18, 2004	60.59	60.59	59.97	60.12
920	AMEX	IYH	Tue, Feb 17, 2004	60.43	60.48	60.20	60.45
919	AMEX	IYH	Fri, Feb 13, 2004	60.45	60.47	59.86	60.10
918	AMEX	IYH	Thu, Feb 12, 2004	60.62	60.67	60.08	60.24
917	AMEX	IYH	Wed, Feb 11, 2004	60.10	60.60	59.76	60.60
916	AMEX	IYH	Tue, Feb 10, 2004	59.85	60.15	59.59	60.15
915	AMEX	IYH	Mon, Feb 9, 2004	60.20	60.20	59.66	59.72
914	AMEX	IYH	Fri, Feb 6, 2004	59.70	60.19	59.41	60.18
913	AMEX	IYH	Thu, Feb 5, 2004	59.99	60.00	59.37	59.70
912	AMEX	IYH	Wed, Feb 4, 2004	59.94	60.31	59.75	60.00
911	AMEX	IYH	Tue, Feb 3, 2004	59.65	59.96	59.38	59.94
910	AMEX	IYH	Mon, Feb 2, 2004	59.12	59.89	58.86	59.54
909	AMEX	IYH	Fri, Jan 30, 2004	59.04	59.16	58.53	58.93
908	AMEX	IYH	Thu, Jan 29, 2004	58.58	59.24	58.23	59.24
907	AMEX	IYH	Wed, Jan 28, 2004	59.25	59.27	58.32	58.50
906	AMEX	IYH	Tue, Jan 27, 2004	59.60	59.61	58.94	59.05
905	AMEX	IYH	Mon, Jan 26, 2004	58.89	59.60	58.72	59.60
904	AMEX	IYH	Fri, Jan 23, 2004	59.08	59.09	58.43	58.73
903	AMEX	IYH	Thu, Jan 22, 2004	59.25	59.25	58.75	58.80
902	AMEX	IYH	Wed, Jan 21, 2004	58.23	58.92	58.05	58.85
901	AMEX	IYH	Tue, Jan 20, 2004	58.38	58.41	57.90	57.90
900	AMEX	IYH	Fri, Jan 16, 2004	57.91	58.05	57.74	58.04
899	AMEX	IYH	Thu, Jan 15, 2004	57.80	58.13	57.30	57.95
898	AMEX	IYH	Wed, Jan 14, 2004	57.55	57.75	57.27	57.57
897	AMEX	IYH	Tue, Jan 13, 2004	57.68	57.78	57.11	57.21
896	AMEX	IYH	Mon, Jan 12, 2004	57.75	57.79	57.27	57.47
895	AMEX	IYH	Fri, Jan 9, 2004	57.88	57.96	57.35	57.60
894	AMEX	IYH	Thu, Jan 8, 2004	58.14	58.25	57.54	57.89
893	AMEX	IYH	Wed, Jan 7, 2004	57.78	58.09	57.45	58.09
892	AMEX	IYH	Tue, Jan 6, 2004	57.69	57.78	57.41	57.78
891	AMEX	IYH	Mon, Jan 5, 2004	57.90	57.90	57.18	57.55
890	AMEX	IYH	Fri, Jan 2, 2004	57.24	57.78	57.24	57.30
889	AMEX	IYH	Wed, Dec 31, 2003	57.22	57.30	56.88	56.98
888	AMEX	IYH	Tue, Dec 30, 2003	57.14	57.17	56.82	57.08
887	AMEX	IYH	Mon, Dec 29, 2003	56.65	56.94	56.46	56.81
886	AMEX	IYH	Fri, Dec 26, 2003	56.30	56.43	56.11	56.34
885	AMEX	IYH	Wed, Dec 24, 2003	56.10	56.35	55.95	56.27
884	AMEX	IYH	Tue, Dec 23, 2003	56.10	56.14	55.81	56.02
883	AMEX	IYH	Mon, Dec 22, 2003	55.67	56.05	55.66	55.96
882	AMEX	IYH	Fri, Dec 19, 2003	56.12	56.18	55.66	55.94
881	AMEX	IYH	Thu, Dec 18, 2003	55.70	56.00	55.57	55.98
880	AMEX	IYH	Wed, Dec 17, 2003	55.40	55.54	55.10	55.50
879	AMEX	IYH	Tue, Dec 16, 2003	55.35	55.44	55.09	55.21
878	AMEX	IYH	Mon, Dec 15, 2003	55.85	55.85	55.14	55.20
877	AMEX	IYH	Fri, Dec 12, 2003	55.42	55.47	55.08	55.27
876	AMEX	IYH	Thu, Dec 11, 2003	54.57	55.58	54.57	55.41
875	AMEX	IYH	Wed, Dec 10, 2003	54.75	55.08	54.45	54.70
874	AMEX	IYH	Tue, Dec 9, 2003	55.54	55.54	55.01	55.16
873	AMEX	IYH	Mon, Dec 8, 2003	55.05	55.39	54.77	55.39
872	AMEX	IYH	Fri, Dec 5, 2003	55.26	55.26	54.84	55.00
871	AMEX	IYH	Thu, Dec 4, 2003	55.45	55.49	54.94	55.26
870	AMEX	IYH	Wed, Dec 3, 2003	55.84	55.85	55.35	55.37
869	AMEX	IYH	Tue, Dec 2, 2003	55.20	55.56	55.04	55.27
868	AMEX	IYH	Mon, Dec 1, 2003	54.57	55.25	54.57	55.25
867	AMEX	IYH	Fri, Nov 28, 2003	54.38	54.42	54.20	54.33
866	AMEX	IYH	Wed, Nov 26, 2003	54.50	54.51	53.89	54.46
865	AMEX	IYH	Tue, Nov 25, 2003	54.68	54.68	54.07	54.38
864	AMEX	IYH	Mon, Nov 24, 2003	53.80	54.60	53.80	54.45
863	AMEX	IYH	Fri, Nov 21, 2003	54.03	54.05	53.40	53.66
862	AMEX	IYH	Thu, Nov 20, 2003	54.65	54.87	54.05	54.05
861	AMEX	IYH	Wed, Nov 19, 2003	54.56	55.01	54.40	54.80
860	AMEX	IYH	Tue, Nov 18, 2003	54.90	55.07	54.35	54.53
859	AMEX	IYH	Mon, Nov 17, 2003	54.60	54.74	54.18	54.74
858	AMEX	IYH	Fri, Nov 14, 2003	55.25	55.35	54.73	54.88
857	AMEX	IYH	Thu, Nov 13, 2003	52.85	54.60	52.85	54.48
856	AMEX	IYH	Wed, Nov 12, 2003	52.35	53.17	52.25	52.96
855	AMEX	IYH	Tue, Nov 11, 2003	52.07	52.25	51.74	52.09
854	AMEX	IYH	Mon, Nov 10, 2003	52.40	52.51	52.03	52.20
853	AMEX	IYH	Fri, Nov 7, 2003	53.00	53.15	52.50	52.52
852	AMEX	IYH	Thu, Nov 6, 2003	52.53	53.10	52.34	53.00
851	AMEX	IYH	Wed, Nov 5, 2003	52.67	53.13	52.50	52.75
850	AMEX	IYH	Tue, Nov 4, 2003	52.91	52.99	52.53	52.53
849	AMEX	IYH	Mon, Nov 3, 2003	53.16	53.50	53.08	53.17
848	AMEX	IYH	Fri, Oct 31, 2003	53.18	53.38	52.92	53.33
847	AMEX	IYH	Thu, Oct 30, 2003	53.50	53.50	52.56	52.58
846	AMEX	IYH	Wed, Oct 29, 2003	53.35	53.36	52.74	52.97
845	AMEX	IYH	Tue, Oct 28, 2003	52.80	53.35	52.80	53.30
844	AMEX	IYH	Mon, Oct 27, 2003	53.10	53.24	52.66	52.69
843	AMEX	IYH	Fri, Oct 24, 2003	52.30	52.98	52.23	52.98
842	AMEX	IYH	Thu, Oct 23, 2003	52.01	52.80	52.01	52.58
841	AMEX	IYH	Wed, Oct 22, 2003	53.14	53.14	52.00	52.19
840	AMEX	IYH	Tue, Oct 21, 2003	53.10	53.83	53.10	53.73
839	AMEX	IYH	Mon, Oct 20, 2003	53.05	53.15	52.70	53.10
838	AMEX	IYH	Fri, Oct 17, 2003	53.48	53.59	52.80	52.90
837	AMEX	IYH	Thu, Oct 16, 2003	53.25	53.70	53.23	53.54
836	AMEX	IYH	Wed, Oct 15, 2003	53.60	53.64	53.00	53.23
835	AMEX	IYH	Tue, Oct 14, 2003	53.22	53.60	53.13	53.43
834	AMEX	IYH	Mon, Oct 13, 2003	53.47	53.67	53.21	53.21
833	AMEX	IYH	Fri, Oct 10, 2003	53.25	53.43	53.03	53.27
832	AMEX	IYH	Thu, Oct 9, 2003	53.78	53.83	53.05	53.17
831	AMEX	IYH	Wed, Oct 8, 2003	53.54	53.54	53.07	53.22
830	AMEX	IYH	Tue, Oct 7, 2003	53.16	53.51	53.04	53.51
829	AMEX	IYH	Mon, Oct 6, 2003	53.73	53.73	53.26	53.40
828	AMEX	IYH	Fri, Oct 3, 2003	54.54	54.54	53.51	53.90
827	AMEX	IYH	Thu, Oct 2, 2003	53.50	53.97	53.43	53.77
826	AMEX	IYH	Wed, Oct 1, 2003	52.92	53.53	52.65	53.53
825	AMEX	IYH	Tue, Sep 30, 2003	52.92	52.95	52.26	52.78
824	AMEX	IYH	Mon, Sep 29, 2003	52.50	52.82	52.05	52.80
823	AMEX	IYH	Fri, Sep 26, 2003	52.50	52.68	52.25	52.31
822	AMEX	IYH	Thu, Sep 25, 2003	53.11	53.31	52.59	52.60
821	AMEX	IYH	Wed, Sep 24, 2003	54.30	54.30	53.09	53.10
820	AMEX	IYH	Tue, Sep 23, 2003	54.00	54.38	53.90	54.10
819	AMEX	IYH	Mon, Sep 22, 2003	53.90	54.00	53.62	53.81
818	AMEX	IYH	Fri, Sep 19, 2003	54.98	55.00	54.40	54.50
817	AMEX	IYH	Thu, Sep 18, 2003	54.89	55.20	54.82	55.08
816	AMEX	IYH	Wed, Sep 17, 2003	54.85	54.95	54.61	54.80
815	AMEX	IYH	Tue, Sep 16, 2003	54.48	54.87	54.43	54.80
814	AMEX	IYH	Mon, Sep 15, 2003	54.80	54.88	54.30	54.48
813	AMEX	IYH	Fri, Sep 12, 2003	54.64	54.79	54.21	54.79
812	AMEX	IYH	Thu, Sep 11, 2003	54.74	54.91	54.54	54.74
811	AMEX	IYH	Wed, Sep 10, 2003	54.60	54.94	54.40	54.54
810	AMEX	IYH	Tue, Sep 9, 2003	54.50	55.51	54.02	54.45
809	AMEX	IYH	Mon, Sep 8, 2003	53.75	54.48	53.56	54.39
808	AMEX	IYH	Fri, Sep 5, 2003	53.38	53.68	53.11	53.33
807	AMEX	IYH	Thu, Sep 4, 2003	53.30	53.47	52.91	53.44
806	AMEX	IYH	Wed, Sep 3, 2003	53.75	53.75	53.19	53.21
805	AMEX	IYH	Tue, Sep 2, 2003	52.90	53.60	52.56	53.59
804	AMEX	IYH	Fri, Aug 29, 2003	52.38	52.70	52.26	52.52
803	AMEX	IYH	Thu, Aug 28, 2003	52.12	52.45	51.91	52.35
802	AMEX	IYH	Wed, Aug 27, 2003	52.40	52.40	52.01	52.20
801	AMEX	IYH	Tue, Aug 26, 2003	51.94	52.50	51.60	52.50
800	AMEX	IYH	Mon, Aug 25, 2003	51.86	52.22	51.86	52.19
799	AMEX	IYH	Fri, Aug 22, 2003	52.70	52.79	51.89	51.90
798	AMEX	IYH	Thu, Aug 21, 2003	52.83	53.00	52.41	52.70
797	AMEX	IYH	Wed, Aug 20, 2003	52.40	53.00	52.40	52.87
796	AMEX	IYH	Tue, Aug 19, 2003	53.22	53.29	52.56	52.85
795	AMEX	IYH	Mon, Aug 18, 2003	52.90	53.16	52.82	53.15
794	AMEX	IYH	Fri, Aug 15, 2003	52.87	52.87	52.55	52.55
793	AMEX	IYH	Thu, Aug 14, 2003	52.65	52.95	52.40	52.79
792	AMEX	IYH	Wed, Aug 13, 2003	53.55	53.55	52.55	52.86
791	AMEX	IYH	Tue, Aug 12, 2003	53.50	53.60	53.06	53.60
790	AMEX	IYH	Mon, Aug 11, 2003	53.15	53.74	53.10	53.26
789	AMEX	IYH	Fri, Aug 8, 2003	53.40	53.65	53.10	53.40
788	AMEX	IYH	Thu, Aug 7, 2003	52.25	53.40	52.25	53.17
787	AMEX	IYH	Wed, Aug 6, 2003	52.15	52.82	52.09	52.35
786	AMEX	IYH	Tue, Aug 5, 2003	53.55	53.74	52.56	52.56
785	AMEX	IYH	Mon, Aug 4, 2003	53.00	53.84	52.72	53.55
784	AMEX	IYH	Fri, Aug 1, 2003	53.90	53.90	53.36	53.65
783	AMEX	IYH	Thu, Jul 31, 2003	54.75	55.34	54.24	54.50
782	AMEX	IYH	Wed, Jul 30, 2003	54.25	54.74	54.25	54.45
781	AMEX	IYH	Tue, Jul 29, 2003	54.43	54.74	53.90	54.29
780	AMEX	IYH	Mon, Jul 28, 2003	54.60	54.77	54.29	54.39
779	AMEX	IYH	Fri, Jul 25, 2003	54.00	54.59	53.50	54.59
778	AMEX	IYH	Thu, Jul 24, 2003	54.87	54.92	54.00	54.12
777	AMEX	IYH	Wed, Jul 23, 2003	54.20	54.57	53.60	54.45
776	AMEX	IYH	Tue, Jul 22, 2003	54.40	54.40	53.51	53.95
775	AMEX	IYH	Mon, Jul 21, 2003	54.60	54.60	53.86	54.10
774	AMEX	IYH	Fri, Jul 18, 2003	54.75	55.10	54.30	54.99
773	AMEX	IYH	Thu, Jul 17, 2003	54.70	55.13	54.25	54.50
772	AMEX	IYH	Wed, Jul 16, 2003	55.39	55.39	54.71	54.74
771	AMEX	IYH	Tue, Jul 15, 2003	55.90	55.99	55.18	55.39
770	AMEX	IYH	Mon, Jul 14, 2003	56.05	56.19	55.48	55.48
769	AMEX	IYH	Fri, Jul 11, 2003	54.81	55.57	54.81	55.33
768	AMEX	IYH	Thu, Jul 10, 2003	55.25	55.25	54.56	54.94
767	AMEX	IYH	Wed, Jul 9, 2003	55.64	55.76	55.06	55.40
766	AMEX	IYH	Tue, Jul 8, 2003	55.64	55.67	55.23	55.57
765	AMEX	IYH	Mon, Jul 7, 2003	55.55	55.65	55.27	55.40
764	AMEX	IYH	Thu, Jul 3, 2003	55.10	55.37	54.70	54.85
763	AMEX	IYH	Wed, Jul 2, 2003	54.85	55.40	54.75	55.25
762	AMEX	IYH	Tue, Jul 1, 2003	54.00	54.83	53.47	54.65
761	AMEX	IYH	Mon, Jun 30, 2003	54.85	55.07	54.15	54.49
760	AMEX	IYH	Fri, Jun 27, 2003	55.55	55.65	54.74	54.77
759	AMEX	IYH	Thu, Jun 26, 2003	54.60	55.70	54.55	55.50
758	AMEX	IYH	Wed, Jun 25, 2003	55.25	55.56	54.51	54.60
757	AMEX	IYH	Tue, Jun 24, 2003	55.00	55.45	54.77	55.25
756	AMEX	IYH	Mon, Jun 23, 2003	55.60	55.68	54.63	55.00
755	AMEX	IYH	Fri, Jun 20, 2003	55.95	56.29	55.53	56.01
754	AMEX	IYH	Thu, Jun 19, 2003	57.10	57.10	55.28	55.45
753	AMEX	IYH	Wed, Jun 18, 2003	57.30	57.46	56.50	56.90
752	AMEX	IYH	Tue, Jun 17, 2003	56.60	57.68	56.59	57.33
751	AMEX	IYH	Mon, Jun 16, 2003	55.10	56.21	55.01	56.00
750	AMEX	IYH	Fri, Jun 13, 2003	55.10	55.22	54.24	54.57
749	AMEX	IYH	Thu, Jun 12, 2003	55.50	55.50	54.75	55.14
748	AMEX	IYH	Wed, Jun 11, 2003	54.29	54.99	54.18	54.99
747	AMEX	IYH	Tue, Jun 10, 2003	53.80	54.18	53.55	54.05
746	AMEX	IYH	Mon, Jun 9, 2003	54.25	54.32	53.46	53.56
745	AMEX	IYH	Fri, Jun 6, 2003	54.68	55.48	54.13	54.19
744	AMEX	IYH	Thu, Jun 5, 2003	53.20	54.02	52.82	54.02
743	AMEX	IYH	Wed, Jun 4, 2003	52.70	53.42	52.53	53.33
742	AMEX	IYH	Tue, Jun 3, 2003	52.25	52.69	52.16	52.55
741	AMEX	IYH	Mon, Jun 2, 2003	53.50	53.50	52.01	52.01
740	AMEX	IYH	Fri, May 30, 2003	52.00	52.47	51.92	52.47
739	AMEX	IYH	Thu, May 29, 2003	52.40	52.65	51.65	51.85
738	AMEX	IYH	Wed, May 28, 2003	52.49	52.49	52.05	52.30
737	AMEX	IYH	Tue, May 27, 2003	51.30	52.42	51.16	52.27
736	AMEX	IYH	Fri, May 23, 2003	51.70	51.70	51.17	51.40
735	AMEX	IYH	Thu, May 22, 2003	51.01	51.90	51.01	51.55
734	AMEX	IYH	Wed, May 21, 2003	50.30	51.04	50.30	51.03
733	AMEX	IYH	Tue, May 20, 2003	50.90	50.90	50.02	50.50
732	AMEX	IYH	Mon, May 19, 2003	52.65	52.95	50.88	51.11
731	AMEX	IYH	Fri, May 16, 2003	52.90	53.11	52.56	52.95
730	AMEX	IYH	Thu, May 15, 2003	52.90	52.98	52.39	52.81
729	AMEX	IYH	Wed, May 14, 2003	52.70	52.85	52.16	52.40
728	AMEX	IYH	Tue, May 13, 2003	52.20	52.72	52.13	52.39
727	AMEX	IYH	Mon, May 12, 2003	51.50	52.49	51.45	52.29
726	AMEX	IYH	Fri, May 9, 2003	51.20	51.83	51.20	51.66
725	AMEX	IYH	Thu, May 8, 2003	51.45	51.67	51.11	51.30
724	AMEX	IYH	Wed, May 7, 2003	51.75	51.98	51.39	51.58
723	AMEX	IYH	Tue, May 6, 2003	51.70	52.07	51.51	51.89
722	AMEX	IYH	Mon, May 5, 2003	51.85	52.22	51.58	51.73
721	AMEX	IYH	Fri, May 2, 2003	50.70	51.89	50.70	51.80
720	AMEX	IYH	Thu, May 1, 2003	50.70	51.24	50.12	50.85
719	AMEX	IYH	Wed, Apr 30, 2003	50.60	51.14	50.33	50.70
718	AMEX	IYH	Tue, Apr 29, 2003	50.60	50.97	50.29	50.84
717	AMEX	IYH	Mon, Apr 28, 2003	49.85	50.69	49.74	50.37
716	AMEX	IYH	Fri, Apr 25, 2003	50.70	50.80	49.86	50.00
715	AMEX	IYH	Thu, Apr 24, 2003	50.25	50.90	50.07	50.48
714	AMEX	IYH	Wed, Apr 23, 2003	50.50	50.64	50.05	50.41
713	AMEX	IYH	Tue, Apr 22, 2003	48.80	49.98	48.61	49.90
712	AMEX	IYH	Mon, Apr 21, 2003	49.10	49.44	48.75	48.97
711	AMEX	IYH	Thu, Apr 17, 2003	48.60	48.90	48.35	48.88
710	AMEX	IYH	Wed, Apr 16, 2003	49.90	49.90	48.16	48.37
709	AMEX	IYH	Tue, Apr 15, 2003	49.85	49.85	49.24	49.60
708	AMEX	IYH	Mon, Apr 14, 2003	49.24	49.85	49.10	49.85
707	AMEX	IYH	Fri, Apr 11, 2003	49.95	49.95	48.81	49.00
706	AMEX	IYH	Thu, Apr 10, 2003	49.05	49.34	48.75	49.30
705	AMEX	IYH	Wed, Apr 9, 2003	50.02	50.46	49.35	49.45
704	AMEX	IYH	Tue, Apr 8, 2003	49.72	50.15	49.70	49.93
703	AMEX	IYH	Mon, Apr 7, 2003	50.89	51.60	49.72	49.72
702	AMEX	IYH	Fri, Apr 4, 2003	50.40	50.59	50.14	50.40
701	AMEX	IYH	Thu, Apr 3, 2003	50.35	50.59	50.01	50.35
700	AMEX	IYH	Wed, Apr 2, 2003	50.35	50.72	50.25	50.45
699	AMEX	IYH	Tue, Apr 1, 2003	49.20	49.69	48.98	49.55
698	AMEX	IYH	Mon, Mar 31, 2003	49.30	49.54	48.62	49.06
697	AMEX	IYH	Fri, Mar 28, 2003	49.30	49.85	49.25	49.65
696	AMEX	IYH	Thu, Mar 27, 2003	48.75	49.70	48.61	49.25
695	AMEX	IYH	Wed, Mar 26, 2003	49.60	49.65	49.20	49.20
694	AMEX	IYH	Tue, Mar 25, 2003	48.60	49.93	48.57	49.75
693	AMEX	IYH	Mon, Mar 24, 2003	49.00	49.27	48.58	48.70
692	AMEX	IYH	Fri, Mar 21, 2003	49.55	50.12	49.03	50.11
691	AMEX	IYH	Thu, Mar 20, 2003	48.85	48.95	48.01	48.71
690	AMEX	IYH	Wed, Mar 19, 2003	48.35	49.01	48.15	48.97
689	AMEX	IYH	Tue, Mar 18, 2003	48.30	48.37	47.80	48.36
688	AMEX	IYH	Mon, Mar 17, 2003	46.50	47.88	46.29	47.80
687	AMEX	IYH	Fri, Mar 14, 2003	46.95	47.19	46.30	46.50
686	AMEX	IYH	Thu, Mar 13, 2003	46.40	46.74	46.02	46.73
685	AMEX	IYH	Wed, Mar 12, 2003	45.95	46.22	45.33	46.15
684	AMEX	IYH	Tue, Mar 11, 2003	46.50	46.53	45.81	46.12
683	AMEX	IYH	Mon, Mar 10, 2003	47.05	47.09	46.50	46.60
682	AMEX	IYH	Fri, Mar 7, 2003	46.25	47.50	46.25	47.40
681	AMEX	IYH	Thu, Mar 6, 2003	46.95	47.17	46.69	47.04
680	AMEX	IYH	Wed, Mar 5, 2003	46.20	47.13	46.20	46.99
679	AMEX	IYH	Tue, Mar 4, 2003	46.74	46.97	46.26	46.26
678	AMEX	IYH	Mon, Mar 3, 2003	47.90	47.95	46.65	46.78
677	AMEX	IYH	Fri, Feb 28, 2003	47.29	47.54	47.03	47.25
676	AMEX	IYH	Thu, Feb 27, 2003	46.55	47.35	46.55	47.05
675	AMEX	IYH	Wed, Feb 26, 2003	46.60	47.21	46.36	46.49
674	AMEX	IYH	Tue, Feb 25, 2003	45.75	46.46	45.50	46.46
673	AMEX	IYH	Mon, Feb 24, 2003	47.10	47.10	46.20	46.25
672	AMEX	IYH	Fri, Feb 21, 2003	46.45	47.40	46.10	47.19
671	AMEX	IYH	Thu, Feb 20, 2003	47.25	47.25	46.58	46.60
670	AMEX	IYH	Wed, Feb 19, 2003	47.05	47.40	46.83	47.05
669	AMEX	IYH	Tue, Feb 18, 2003	46.90	47.39	46.50	47.35
668	AMEX	IYH	Fri, Feb 14, 2003	45.75	46.12	45.31	45.95
667	AMEX	IYH	Thu, Feb 13, 2003	46.00	46.00	45.00	45.80
666	AMEX	IYH	Wed, Feb 12, 2003	46.75	47.00	46.01	46.13
665	AMEX	IYH	Tue, Feb 11, 2003	47.50	47.71	46.76	46.88
664	AMEX	IYH	Mon, Feb 10, 2003	46.80	47.37	46.58	47.32
663	AMEX	IYH	Fri, Feb 7, 2003	47.15	47.15	46.53	46.81
662	AMEX	IYH	Thu, Feb 6, 2003	47.20	47.40	46.62	47.24
661	AMEX	IYH	Wed, Feb 5, 2003	47.60	48.26	47.14	47.40
660	AMEX	IYH	Tue, Feb 4, 2003	47.80	47.80	46.93	47.28
659	AMEX	IYH	Mon, Feb 3, 2003	48.25	48.59	48.11	48.30
658	AMEX	IYH	Fri, Jan 31, 2003	47.35	48.41	47.35	48.39
657	AMEX	IYH	Thu, Jan 30, 2003	48.50	48.50	47.38	47.60
656	AMEX	IYH	Wed, Jan 29, 2003	47.40	48.64	47.30	48.40
655	AMEX	IYH	Tue, Jan 28, 2003	47.15	48.03	46.95	47.90
654	AMEX	IYH	Mon, Jan 27, 2003	47.39	47.66	46.81	47.08
653	AMEX	IYH	Fri, Jan 24, 2003	49.02	49.03	47.84	47.93
652	AMEX	IYH	Thu, Jan 23, 2003	49.36	49.47	49.01	49.30
651	AMEX	IYH	Wed, Jan 22, 2003	49.01	49.55	48.91	49.15
650	AMEX	IYH	Tue, Jan 21, 2003	49.75	49.75	49.09	49.19
649	AMEX	IYH	Fri, Jan 17, 2003	49.48	49.88	49.18	49.36
648	AMEX	IYH	Thu, Jan 16, 2003	49.90	50.14	49.30	49.74
647	AMEX	IYH	Wed, Jan 15, 2003	50.33	50.33	49.47	49.55
646	AMEX	IYH	Tue, Jan 14, 2003	50.12	50.34	49.81	50.27
645	AMEX	IYH	Mon, Jan 13, 2003	50.67	50.67	49.94	50.27
644	AMEX	IYH	Fri, Jan 10, 2003	49.60	50.30	49.60	50.13
643	AMEX	IYH	Thu, Jan 9, 2003	49.74	50.34	49.65	50.22
642	AMEX	IYH	Wed, Jan 8, 2003	49.90	50.23	49.48	49.50
641	AMEX	IYH	Tue, Jan 7, 2003	50.55	50.65	49.81	50.00
640	AMEX	IYH	Mon, Jan 6, 2003	50.10	50.85	50.10	50.74
639	AMEX	IYH	Fri, Jan 3, 2003	50.10	50.30	49.85	50.02
638	AMEX	IYH	Thu, Jan 2, 2003	49.00	49.85	48.74	49.85
637	AMEX	IYH	Tue, Dec 31, 2002	48.45	48.69	47.85	48.53
636	AMEX	IYH	Mon, Dec 30, 2002	47.88	48.49	47.75	48.16
635	AMEX	IYH	Fri, Dec 27, 2002	48.60	48.60	47.75	48.01
634	AMEX	IYH	Thu, Dec 26, 2002	49.50	49.50	48.50	48.64
633	AMEX	IYH	Tue, Dec 24, 2002	49.50	49.75	49.23	49.54
632	AMEX	IYH	Mon, Dec 23, 2002	48.55	49.47	48.55	49.25
631	AMEX	IYH	Fri, Dec 20, 2002	48.35	48.98	48.31	48.91
630	AMEX	IYH	Thu, Dec 19, 2002	48.40	49.05	48.11	48.30
629	AMEX	IYH	Wed, Dec 18, 2002	49.25	49.25	48.58	48.85
628	AMEX	IYH	Tue, Dec 17, 2002	49.18	49.36	48.76	49.28
627	AMEX	IYH	Mon, Dec 16, 2002	48.60	49.60	48.60	49.58
626	AMEX	IYH	Fri, Dec 13, 2002	49.00	49.44	48.80	49.04
625	AMEX	IYH	Thu, Dec 12, 2002	49.50	50.03	49.34	49.59
624	AMEX	IYH	Wed, Dec 11, 2002	49.75	50.28	49.56	50.09
623	AMEX	IYH	Tue, Dec 10, 2002	50.16	50.16	49.62	49.95
622	AMEX	IYH	Mon, Dec 9, 2002	50.05	50.67	49.79	49.98
621	AMEX	IYH	Fri, Dec 6, 2002	49.60	50.10	49.60	50.01
620	AMEX	IYH	Thu, Dec 5, 2002	50.12	50.14	49.67	49.85
619	AMEX	IYH	Wed, Dec 4, 2002	49.40	50.15	49.36	50.09
618	AMEX	IYH	Tue, Dec 3, 2002	49.75	49.93	49.01	49.50
617	AMEX	IYH	Mon, Dec 2, 2002	50.52	50.67	49.53	50.10
616	AMEX	IYH	Fri, Nov 29, 2002	50.30	50.84	50.30	50.50
615	AMEX	IYH	Wed, Nov 27, 2002	50.25	50.86	50.25	50.45
614	AMEX	IYH	Tue, Nov 26, 2002	50.05	50.32	49.70	49.85
613	AMEX	IYH	Mon, Nov 25, 2002	50.75	50.89	50.06	50.69
612	AMEX	IYH	Fri, Nov 22, 2002	51.19	51.37	50.78	50.78
611	AMEX	IYH	Thu, Nov 21, 2002	51.39	51.39	50.72	51.19
610	AMEX	IYH	Wed, Nov 20, 2002	50.02	51.14	50.00	50.84
609	AMEX	IYH	Tue, Nov 19, 2002	50.30	50.85	50.17	50.25
608	AMEX	IYH	Mon, Nov 18, 2002	50.95	51.04	50.40	50.48
607	AMEX	IYH	Fri, Nov 15, 2002	49.90	50.80	49.90	50.80
606	AMEX	IYH	Thu, Nov 14, 2002	49.70	50.34	49.70	50.32
605	AMEX	IYH	Wed, Nov 13, 2002	50.00	50.41	48.73	49.50
604	AMEX	IYH	Tue, Nov 12, 2002	49.96	50.46	49.64	50.10
603	AMEX	IYH	Mon, Nov 11, 2002	50.23	50.59	49.57	49.79
602	AMEX	IYH	Fri, Nov 8, 2002	50.30	50.86	50.25	50.66
601	AMEX	IYH	Thu, Nov 7, 2002	51.25	51.46	50.79	51.05
600	AMEX	IYH	Wed, Nov 6, 2002	51.04	51.58	50.46	51.50
599	AMEX	IYH	Tue, Nov 5, 2002	49.74	50.38	49.61	50.36
598	AMEX	IYH	Mon, Nov 4, 2002	50.10	50.63	49.50	49.61
597	AMEX	IYH	Fri, Nov 1, 2002	49.00	49.89	48.60	49.68
596	AMEX	IYH	Thu, Oct 31, 2002	49.50	49.96	48.61	49.09
595	AMEX	IYH	Wed, Oct 30, 2002	48.60	49.76	48.60	49.56
594	AMEX	IYH	Tue, Oct 29, 2002	49.30	49.39	48.39	49.08
593	AMEX	IYH	Mon, Oct 28, 2002	50.40	50.40	49.20	49.35
592	AMEX	IYH	Fri, Oct 25, 2002	48.80	50.04	48.74	49.92
591	AMEX	IYH	Thu, Oct 24, 2002	49.82	49.85	48.79	48.81
590	AMEX	IYH	Wed, Oct 23, 2002	49.24	49.83	48.68	49.53
589	AMEX	IYH	Tue, Oct 22, 2002	50.10	50.39	49.59	50.10
588	AMEX	IYH	Mon, Oct 21, 2002	50.50	50.98	49.87	50.90
587	AMEX	IYH	Fri, Oct 18, 2002	50.50	51.14	50.32	50.76
586	AMEX	IYH	Thu, Oct 17, 2002	51.18	51.20	50.50	50.60
585	AMEX	IYH	Wed, Oct 16, 2002	50.23	50.79	49.66	50.25
584	AMEX	IYH	Tue, Oct 15, 2002	50.10	50.30	49.63	50.08
583	AMEX	IYH	Mon, Oct 14, 2002	48.20	49.20	48.00	49.04
582	AMEX	IYH	Fri, Oct 11, 2002	48.11	48.49	47.46	47.96
581	AMEX	IYH	Thu, Oct 10, 2002	46.70	47.65	46.20	47.38
580	AMEX	IYH	Wed, Oct 9, 2002	46.75	47.10	46.40	46.70
579	AMEX	IYH	Tue, Oct 8, 2002	46.60	47.55	46.23	47.06
578	AMEX	IYH	Mon, Oct 7, 2002	46.20	47.24	46.11	46.21
577	AMEX	IYH	Fri, Oct 4, 2002	47.70	47.70	45.97	46.21
576	AMEX	IYH	Thu, Oct 3, 2002	47.90	48.39	47.25	47.60
575	AMEX	IYH	Wed, Oct 2, 2002	48.44	48.69	47.42	47.60
574	AMEX	IYH	Tue, Oct 1, 2002	46.90	48.02	46.54	47.90
573	AMEX	IYH	Mon, Sep 30, 2002	46.20	47.11	45.75	46.59
572	AMEX	IYH	Fri, Sep 27, 2002	47.90	48.26	46.61	46.61
571	AMEX	IYH	Thu, Sep 26, 2002	47.90	48.47	47.76	48.40
570	AMEX	IYH	Wed, Sep 25, 2002	46.65	47.85	46.35	47.74
569	AMEX	IYH	Tue, Sep 24, 2002	45.50	46.58	45.50	46.22
568	AMEX	IYH	Mon, Sep 23, 2002	46.10	46.62	45.91	46.11
567	AMEX	IYH	Fri, Sep 20, 2002	46.60	46.93	46.30	46.76
566	AMEX	IYH	Thu, Sep 19, 2002	47.30	47.53	46.55	46.75
565	AMEX	IYH	Wed, Sep 18, 2002	47.30	48.35	47.30	48.03
564	AMEX	IYH	Tue, Sep 17, 2002	49.25	49.34	47.63	47.84
563	AMEX	IYH	Mon, Sep 16, 2002	48.15	48.90	47.92	48.75
562	AMEX	IYH	Fri, Sep 13, 2002	47.58	48.62	47.51	48.62
561	AMEX	IYH	Thu, Sep 12, 2002	48.90	48.90	48.12	48.19
560	AMEX	IYH	Wed, Sep 11, 2002	50.10	50.10	49.13	49.14
559	AMEX	IYH	Tue, Sep 10, 2002	49.05	49.30	48.67	49.18
558	AMEX	IYH	Mon, Sep 9, 2002	48.00	49.08	47.96	48.90
557	AMEX	IYH	Fri, Sep 6, 2002	48.54	48.65	48.22	48.48
556	AMEX	IYH	Thu, Sep 5, 2002	48.00	48.84	47.66	48.35
555	AMEX	IYH	Wed, Sep 4, 2002	47.55	49.02	47.55	48.80
554	AMEX	IYH	Tue, Sep 3, 2002	48.80	49.00	47.40	47.40
553	AMEX	IYH	Fri, Aug 30, 2002	49.10	50.32	49.10	49.68
552	AMEX	IYH	Thu, Aug 29, 2002	49.01	50.19	48.80	49.75
551	AMEX	IYH	Wed, Aug 28, 2002	49.71	50.18	49.31	49.64
550	AMEX	IYH	Tue, Aug 27, 2002	51.55	51.60	49.80	49.90
549	AMEX	IYH	Mon, Aug 26, 2002	51.50	51.55	50.40	51.50
548	AMEX	IYH	Fri, Aug 23, 2002	52.05	52.17	51.00	51.16
547	AMEX	IYH	Thu, Aug 22, 2002	50.97	52.41	50.77	52.37
546	AMEX	IYH	Wed, Aug 21, 2002	50.75	50.96	49.90	50.96
545	AMEX	IYH	Tue, Aug 20, 2002	50.20	50.50	49.77	49.99
544	AMEX	IYH	Mon, Aug 19, 2002	49.95	50.65	49.72	50.54
543	AMEX	IYH	Fri, Aug 16, 2002	49.75	50.36	49.59	49.83
542	AMEX	IYH	Thu, Aug 15, 2002	50.50	50.80	49.81	50.25
541	AMEX	IYH	Wed, Aug 14, 2002	48.22	50.06	47.61	50.00
540	AMEX	IYH	Tue, Aug 13, 2002	49.70	49.87	48.22	48.22
539	AMEX	IYH	Mon, Aug 12, 2002	49.34	50.19	49.01	49.81
538	AMEX	IYH	Fri, Aug 9, 2002	49.35	50.28	48.85	49.70
537	AMEX	IYH	Thu, Aug 8, 2002	48.45	49.96	48.45	49.94
536	AMEX	IYH	Wed, Aug 7, 2002	47.70	48.35	46.80	48.24
535	AMEX	IYH	Tue, Aug 6, 2002	46.60	47.54	46.39	46.55
534	AMEX	IYH	Mon, Aug 5, 2002	47.60	47.70	45.50	45.60
533	AMEX	IYH	Fri, Aug 2, 2002	47.75	48.63	47.06	47.64
532	AMEX	IYH	Thu, Aug 1, 2002	49.00	49.09	47.70	47.75
531	AMEX	IYH	Wed, Jul 31, 2002	47.90	49.35	47.30	49.33
530	AMEX	IYH	Tue, Jul 30, 2002	46.75	48.60	46.75	48.10
529	AMEX	IYH	Mon, Jul 29, 2002	46.70	47.65	46.30	47.64
528	AMEX	IYH	Fri, Jul 26, 2002	44.50	45.69	44.26	45.55
527	AMEX	IYH	Thu, Jul 25, 2002	43.80	45.17	43.57	44.78
526	AMEX	IYH	Wed, Jul 24, 2002	39.75	43.61	39.75	43.59
525	AMEX	IYH	Tue, Jul 23, 2002	41.30	41.85	40.50	40.84
524	AMEX	IYH	Mon, Jul 22, 2002	42.80	42.85	41.00	41.00
523	AMEX	IYH	Fri, Jul 19, 2002	42.20	42.80	41.72	41.90
522	AMEX	IYH	Thu, Jul 18, 2002	45.15	45.25	43.90	43.90
521	AMEX	IYH	Wed, Jul 17, 2002	46.20	46.20	45.15	45.85
520	AMEX	IYH	Tue, Jul 16, 2002	44.85	45.97	44.40	44.68
519	AMEX	IYH	Mon, Jul 15, 2002	44.70	45.00	43.10	44.90
518	AMEX	IYH	Fri, Jul 12, 2002	44.90	45.95	44.45	45.80
517	AMEX	IYH	Thu, Jul 11, 2002	44.10	45.15	43.00	45.15
516	AMEX	IYH	Wed, Jul 10, 2002	46.20	46.20	44.02	44.32
515	AMEX	IYH	Tue, Jul 9, 2002	48.50	48.50	46.36	46.45
514	AMEX	IYH	Mon, Jul 8, 2002	49.10	49.24	48.50	48.60
513	AMEX	IYH	Fri, Jul 5, 2002	48.35	49.35	48.16	49.15
512	AMEX	IYH	Wed, Jul 3, 2002	47.40	47.71	46.71	47.71
511	AMEX	IYH	Tue, Jul 2, 2002	48.80	48.80	47.15	47.62
510	AMEX	IYH	Mon, Jul 1, 2002	50.45	50.60	48.75	48.75
509	AMEX	IYH	Fri, Jun 28, 2002	51.65	52.05	50.66	51.00
508	AMEX	IYH	Thu, Jun 27, 2002	50.90	51.70	50.20	51.70
507	AMEX	IYH	Wed, Jun 26, 2002	48.65	50.60	48.65	50.45
506	AMEX	IYH	Tue, Jun 25, 2002	50.70	51.14	49.55	49.55
505	AMEX	IYH	Mon, Jun 24, 2002	50.20	51.15	49.25	50.40
504	AMEX	IYH	Fri, Jun 21, 2002	51.35	51.85	50.21	50.55
503	AMEX	IYH	Thu, Jun 20, 2002	52.60	52.85	52.00	52.20
502	AMEX	IYH	Wed, Jun 19, 2002	53.15	53.62	52.79	53.15
501	AMEX	IYH	Tue, Jun 18, 2002	52.90	53.70	52.90	53.45
500	AMEX	IYH	Mon, Jun 17, 2002	52.20	53.30	52.20	53.05
499	AMEX	IYH	Fri, Jun 14, 2002	51.70	52.30	50.66	52.05
498	AMEX	IYH	Thu, Jun 13, 2002	51.60	52.55	51.60	51.95
497	AMEX	IYH	Wed, Jun 12, 2002	51.55	52.00	50.90	51.50
496	AMEX	IYH	Tue, Jun 11, 2002	53.78	53.79	51.66	51.66
495	AMEX	IYH	Mon, Jun 10, 2002	53.17	54.30	53.01	53.92
494	AMEX	IYH	Fri, Jun 7, 2002	52.30	53.39	52.10	53.01
493	AMEX	IYH	Thu, Jun 6, 2002	54.25	54.25	52.76	52.76
492	AMEX	IYH	Wed, Jun 5, 2002	53.90	54.35	53.55	54.35
491	AMEX	IYH	Tue, Jun 4, 2002	53.80	54.09	53.22	53.79
490	AMEX	IYH	Mon, Jun 3, 2002	55.85	55.90	53.95	53.95
489	AMEX	IYH	Fri, May 31, 2002	56.21	56.56	55.56	55.65
488	AMEX	IYH	Thu, May 30, 2002	55.50	56.07	55.37	55.94
487	AMEX	IYH	Wed, May 29, 2002	55.80	56.33	55.80	55.98
486	AMEX	IYH	Tue, May 28, 2002	56.15	56.15	55.51	55.65
485	AMEX	IYH	Fri, May 24, 2002	56.70	56.70	55.70	56.00
484	AMEX	IYH	Thu, May 23, 2002	55.85	56.75	55.36	56.74
483	AMEX	IYH	Wed, May 22, 2002	55.75	56.22	55.44	55.94
482	AMEX	IYH	Tue, May 21, 2002	56.29	56.40	55.46	55.63
481	AMEX	IYH	Mon, May 20, 2002	56.30	56.54	55.86	56.09
480	AMEX	IYH	Fri, May 17, 2002	55.55	56.61	55.55	56.50
479	AMEX	IYH	Thu, May 16, 2002	55.55	55.55	54.75	55.42
478	AMEX	IYH	Wed, May 15, 2002	56.25	56.51	55.59	55.72
477	AMEX	IYH	Tue, May 14, 2002	56.25	56.77	55.92	56.75
476	AMEX	IYH	Mon, May 13, 2002	55.25	55.89	55.25	55.88
475	AMEX	IYH	Fri, May 10, 2002	55.80	56.00	55.06	55.34
474	AMEX	IYH	Thu, May 9, 2002	56.25	56.56	55.85	55.85
473	AMEX	IYH	Wed, May 8, 2002	55.60	56.64	55.15	56.64
472	AMEX	IYH	Tue, May 7, 2002	56.29	56.29	54.75	54.80
471	AMEX	IYH	Mon, May 6, 2002	56.90	56.94	55.80	55.99
470	AMEX	IYH	Fri, May 3, 2002	57.35	57.35	56.41	56.70
469	AMEX	IYH	Thu, May 2, 2002	57.75	57.84	57.25	57.30
468	AMEX	IYH	Wed, May 1, 2002	57.20	57.84	57.13	57.81
467	AMEX	IYH	Tue, Apr 30, 2002	56.40	57.21	55.95	56.86
466	AMEX	IYH	Mon, Apr 29, 2002	57.50	58.01	56.40	56.45
465	AMEX	IYH	Fri, Apr 26, 2002	58.20	58.20	57.25	57.50
464	AMEX	IYH	Thu, Apr 25, 2002	58.45	58.69	57.85	58.09
463	AMEX	IYH	Wed, Apr 24, 2002	58.40	58.65	57.80	57.80
462	AMEX	IYH	Tue, Apr 23, 2002	58.60	58.89	57.92	58.09
461	AMEX	IYH	Mon, Apr 22, 2002	59.60	59.60	58.56	58.89
460	AMEX	IYH	Fri, Apr 19, 2002	59.95	59.99	59.51	59.74
459	AMEX	IYH	Thu, Apr 18, 2002	59.00	59.84	59.00	59.66
458	AMEX	IYH	Wed, Apr 17, 2002	59.20	59.34	58.68	58.84
457	AMEX	IYH	Tue, Apr 16, 2002	59.00	59.70	59.00	59.63
456	AMEX	IYH	Mon, Apr 15, 2002	58.75	59.09	58.45	58.85
455	AMEX	IYH	Fri, Apr 12, 2002	58.75	58.89	58.36	58.84
454	AMEX	IYH	Thu, Apr 11, 2002	59.45	59.59	58.51	58.65
453	AMEX	IYH	Wed, Apr 10, 2002	58.65	59.40	58.45	59.40
452	AMEX	IYH	Tue, Apr 9, 2002	58.80	58.80	58.23	58.23
451	AMEX	IYH	Mon, Apr 8, 2002	58.25	58.70	58.15	58.49
450	AMEX	IYH	Fri, Apr 5, 2002	59.15	59.15	58.30	58.30
449	AMEX	IYH	Thu, Apr 4, 2002	58.95	59.30	58.66	58.85
448	AMEX	IYH	Wed, Apr 3, 2002	60.70	60.70	59.75	60.10
447	AMEX	IYH	Tue, Apr 2, 2002	60.65	60.80	60.40	60.60
446	AMEX	IYH	Mon, Apr 1, 2002	60.45	60.95	60.30	60.95
445	AMEX	IYH	Thu, Mar 28, 2002	60.70	61.00	60.69	60.85
444	AMEX	IYH	Wed, Mar 27, 2002	60.35	60.90	60.30	60.69
443	AMEX	IYH	Tue, Mar 26, 2002	60.69	61.05	60.30	60.70
442	AMEX	IYH	Mon, Mar 25, 2002	61.40	61.40	60.45	60.45
441	AMEX	IYH	Fri, Mar 22, 2002	61.30	61.55	61.05	61.29
440	AMEX	IYH	Thu, Mar 21, 2002	61.00	61.45	60.50	61.45
439	AMEX	IYH	Wed, Mar 20, 2002	61.95	62.15	60.90	61.05
438	AMEX	IYH	Tue, Mar 19, 2002	62.55	62.64	62.05	62.42
437	AMEX	IYH	Mon, Mar 18, 2002	62.50	62.60	62.00	62.41
436	AMEX	IYH	Fri, Mar 15, 2002	62.05	62.69	62.05	62.45
435	AMEX	IYH	Thu, Mar 14, 2002	61.85	62.10	61.65	61.90
434	AMEX	IYH	Wed, Mar 13, 2002	61.45	62.00	61.40	61.95
433	AMEX	IYH	Tue, Mar 12, 2002	60.80	61.40	60.75	61.35
432	AMEX	IYH	Mon, Mar 11, 2002	60.91	61.40	60.69	61.25
431	AMEX	IYH	Fri, Mar 8, 2002	61.55	61.70	60.79	60.90
430	AMEX	IYH	Thu, Mar 7, 2002	61.80	61.80	61.01	61.40
429	AMEX	IYH	Wed, Mar 6, 2002	60.85	61.80	60.85	61.79
428	AMEX	IYH	Tue, Mar 5, 2002	61.30	61.55	60.65	60.72
427	AMEX	IYH	Mon, Mar 4, 2002	61.70	61.75	61.17	61.60
426	AMEX	IYH	Fri, Mar 1, 2002	60.50	61.50	60.25	61.41
425	AMEX	IYH	Thu, Feb 28, 2002	60.95	61.21	60.45	60.51
424	AMEX	IYH	Wed, Feb 27, 2002	60.80	61.39	60.55	60.87
423	AMEX	IYH	Tue, Feb 26, 2002	60.55	60.80	60.15	60.65
422	AMEX	IYH	Mon, Feb 25, 2002	60.80	60.94	60.13	60.60
421	AMEX	IYH	Fri, Feb 22, 2002	60.25	60.85	60.06	60.55
420	AMEX	IYH	Thu, Feb 21, 2002	60.65	61.34	60.25	60.25
419	AMEX	IYH	Wed, Feb 20, 2002	60.00	60.74	59.75	60.74
418	AMEX	IYH	Tue, Feb 19, 2002	60.40	60.44	59.74	59.79
417	AMEX	IYH	Fri, Feb 15, 2002	60.50	60.95	60.30	60.65
416	AMEX	IYH	Thu, Feb 14, 2002	60.70	61.19	60.35	60.60
415	AMEX	IYH	Wed, Feb 13, 2002	61.10	61.20	60.71	60.80
414	AMEX	IYH	Tue, Feb 12, 2002	59.72	60.94	59.72	60.92
413	AMEX	IYH	Mon, Feb 11, 2002	59.55	60.21	59.55	60.20
412	AMEX	IYH	Fri, Feb 8, 2002	58.75	59.60	58.35	59.60
411	AMEX	IYH	Thu, Feb 7, 2002	58.90	59.29	58.31	58.76
410	AMEX	IYH	Wed, Feb 6, 2002	59.90	59.93	59.07	59.07
409	AMEX	IYH	Tue, Feb 5, 2002	59.35	60.25	59.35	59.89
408	AMEX	IYH	Mon, Feb 4, 2002	60.45	60.50	59.21	59.45
407	AMEX	IYH	Fri, Feb 1, 2002	60.90	60.99	60.56	60.85
406	AMEX	IYH	Thu, Jan 31, 2002	60.05	60.69	59.85	60.69
405	AMEX	IYH	Wed, Jan 30, 2002	59.10	60.04	59.10	60.00
404	AMEX	IYH	Tue, Jan 29, 2002	60.65	60.85	59.12	59.58
403	AMEX	IYH	Mon, Jan 28, 2002	60.25	60.59	59.85	60.24
402	AMEX	IYH	Fri, Jan 25, 2002	60.50	60.96	60.50	60.60
401	AMEX	IYH	Thu, Jan 24, 2002	61.44	61.44	60.71	60.91
400	AMEX	IYH	Wed, Jan 23, 2002	61.50	61.99	61.02	61.53
399	AMEX	IYH	Tue, Jan 22, 2002	60.65	61.28	60.50	61.19
398	AMEX	IYH	Fri, Jan 18, 2002	60.75	61.33	60.31	60.54
397	AMEX	IYH	Thu, Jan 17, 2002	61.20	61.25	60.46	60.91
396	AMEX	IYH	Wed, Jan 16, 2002	61.45	61.69	60.95	61.14
395	AMEX	IYH	Tue, Jan 15, 2002	61.70	61.85	60.73	61.34
394	AMEX	IYH	Mon, Jan 14, 2002	61.65	61.99	61.36	61.45
393	AMEX	IYH	Fri, Jan 11, 2002	61.80	61.80	61.40	61.55
392	AMEX	IYH	Thu, Jan 10, 2002	60.87	61.39	60.63	61.20
391	AMEX	IYH	Wed, Jan 9, 2002	60.65	61.48	60.47	60.65
390	AMEX	IYH	Tue, Jan 8, 2002	60.95	60.95	60.22	60.55
389	AMEX	IYH	Mon, Jan 7, 2002	60.90	61.05	60.55	60.82
388	AMEX	IYH	Fri, Jan 4, 2002	61.25	61.44	60.51	61.23
387	AMEX	IYH	Thu, Jan 3, 2002	61.69	61.69	60.65	61.17
386	AMEX	IYH	Wed, Jan 2, 2002	62.10	62.10	60.65	61.70
385	AMEX	IYH	Mon, Dec 31, 2001	62.35	62.65	62.10	62.10
384	AMEX	IYH	Fri, Dec 28, 2001	62.98	62.99	62.60	62.90
383	AMEX	IYH	Thu, Dec 27, 2001	62.35	62.74	62.25	62.74
382	AMEX	IYH	Wed, Dec 26, 2001	62.65	63.21	62.56	62.60
381	AMEX	IYH	Mon, Dec 24, 2001	62.50	63.50	62.46	62.86
380	AMEX	IYH	Fri, Dec 21, 2001	62.55	62.79	61.97	62.58
379	AMEX	IYH	Thu, Dec 20, 2001	62.10	62.64	61.88	62.33
378	AMEX	IYH	Wed, Dec 19, 2001	61.64	62.29	61.30	62.11
377	AMEX	IYH	Tue, Dec 18, 2001	61.87	61.98	61.30	61.78
376	AMEX	IYH	Mon, Dec 17, 2001	61.15	61.80	61.14	61.47
375	AMEX	IYH	Fri, Dec 14, 2001	60.23	61.08	60.20	60.91
374	AMEX	IYH	Thu, Dec 13, 2001	60.55	61.50	60.55	60.55
373	AMEX	IYH	Wed, Dec 12, 2001	61.85	61.85	60.26	60.97
372	AMEX	IYH	Tue, Dec 11, 2001	62.27	63.17	61.52	61.89
371	AMEX	IYH	Mon, Dec 10, 2001	63.26	63.56	62.63	62.93
370	AMEX	IYH	Fri, Dec 7, 2001	63.70	63.88	63.44	63.50
369	AMEX	IYH	Thu, Dec 6, 2001	63.70	64.24	63.65	63.65
368	AMEX	IYH	Wed, Dec 5, 2001	63.90	64.05	63.45	63.83
367	AMEX	IYH	Tue, Dec 4, 2001	64.10	64.15	63.36	63.69
366	AMEX	IYH	Mon, Dec 3, 2001	63.80	64.18	63.61	64.09
365	AMEX	IYH	Fri, Nov 30, 2001	64.00	64.06	63.60	63.99
364	AMEX	IYH	Thu, Nov 29, 2001	63.49	63.92	63.25	63.77
363	AMEX	IYH	Wed, Nov 28, 2001	64.10	64.27	63.35	63.51
362	AMEX	IYH	Tue, Nov 27, 2001	64.15	64.69	63.76	64.13
361	AMEX	IYH	Mon, Nov 26, 2001	64.06	64.58	63.62	64.55
360	AMEX	IYH	Fri, Nov 23, 2001	63.68	63.99	63.51	63.69
359	AMEX	IYH	Wed, Nov 21, 2001	63.40	63.74	63.25	63.55
358	AMEX	IYH	Tue, Nov 20, 2001	62.60	63.22	62.43	62.96
357	AMEX	IYH	Mon, Nov 19, 2001	61.90	62.64	61.85	62.64
356	AMEX	IYH	Fri, Nov 16, 2001	61.65	61.83	61.43	61.79
355	AMEX	IYH	Thu, Nov 15, 2001	61.30	61.80	61.03	61.50
354	AMEX	IYH	Wed, Nov 14, 2001	61.70	61.70	61.05	61.38
353	AMEX	IYH	Tue, Nov 13, 2001	61.10	61.65	61.06	61.60
352	AMEX	IYH	Mon, Nov 12, 2001	60.60	61.35	60.10	61.14
351	AMEX	IYH	Fri, Nov 9, 2001	61.20	61.55	60.60	61.15
350	AMEX	IYH	Thu, Nov 8, 2001	62.00	62.00	61.10	61.10
349	AMEX	IYH	Wed, Nov 7, 2001	62.30	62.50	61.66	61.67
348	AMEX	IYH	Tue, Nov 6, 2001	61.55	62.19	61.10	62.19
347	AMEX	IYH	Mon, Nov 5, 2001	61.85	62.05	61.37	61.55
346	AMEX	IYH	Fri, Nov 2, 2001	61.50	61.65	61.15	61.35
345	AMEX	IYH	Thu, Nov 1, 2001	60.65	61.70	60.65	61.65
344	AMEX	IYH	Wed, Oct 31, 2001	61.30	61.45	60.60	60.88
343	AMEX	IYH	Tue, Oct 30, 2001	61.60	61.60	60.80	61.00
342	AMEX	IYH	Mon, Oct 29, 2001	62.30	62.50	61.85	61.95
341	AMEX	IYH	Fri, Oct 26, 2001	62.25	62.61	61.95	62.31
340	AMEX	IYH	Thu, Oct 25, 2001	61.65	62.45	61.00	62.45
339	AMEX	IYH	Wed, Oct 24, 2001	62.50	62.50	62.00	62.15
338	AMEX	IYH	Tue, Oct 23, 2001	63.20	63.20	62.10	62.19
337	AMEX	IYH	Mon, Oct 22, 2001	62.00	63.20	62.00	63.00
336	AMEX	IYH	Fri, Oct 19, 2001	61.35	62.09	61.11	62.05
335	AMEX	IYH	Thu, Oct 18, 2001	61.65	61.70	61.24	61.54
334	AMEX	IYH	Wed, Oct 17, 2001	62.00	62.35	61.60	61.73
333	AMEX	IYH	Tue, Oct 16, 2001	62.95	63.20	61.24	62.41
332	AMEX	IYH	Mon, Oct 15, 2001	61.70	62.40	61.50	62.30
331	AMEX	IYH	Fri, Oct 12, 2001	61.50	61.85	61.00	61.70
330	AMEX	IYH	Thu, Oct 11, 2001	62.10	62.10	61.00	61.38
329	AMEX	IYH	Wed, Oct 10, 2001	60.75	61.80	60.65	61.80
328	AMEX	IYH	Tue, Oct 9, 2001	61.00	61.00	60.40	60.80
327	AMEX	IYH	Mon, Oct 8, 2001	61.25	61.39	60.70	61.05
326	AMEX	IYH	Fri, Oct 5, 2001	61.10	61.45	60.40	61.25
325	AMEX	IYH	Thu, Oct 4, 2001	61.30	61.40	60.75	60.95
324	AMEX	IYH	Wed, Oct 3, 2001	60.95	61.34	60.65	61.20
323	AMEX	IYH	Tue, Oct 2, 2001	61.00	61.55	60.75	61.45
322	AMEX	IYH	Mon, Oct 1, 2001	60.65	61.30	60.41	61.10
321	AMEX	IYH	Fri, Sep 28, 2001	60.85	60.95	59.65	60.53
320	AMEX	IYH	Thu, Sep 27, 2001	58.40	60.30	58.40	59.90
319	AMEX	IYH	Wed, Sep 26, 2001	56.40	58.12	56.40	58.10
318	AMEX	IYH	Tue, Sep 25, 2001	56.65	57.10	56.25	56.91
317	AMEX	IYH	Mon, Sep 24, 2001	56.90	56.90	55.83	56.10
316	AMEX	IYH	Fri, Sep 21, 2001	55.45	56.85	55.10	55.40
315	AMEX	IYH	Thu, Sep 20, 2001	57.40	57.80	56.65	57.50
314	AMEX	IYH	Wed, Sep 19, 2001	59.05	59.05	56.30	58.15
313	AMEX	IYH	Tue, Sep 18, 2001	59.35	59.60	58.40	58.80
312	AMEX	IYH	Mon, Sep 17, 2001	59.25	60.30	59.10	60.00
311	AMEX	IYH	Mon, Sep 10, 2001	59.25	60.94	59.10	60.50
310	AMEX	IYH	Fri, Sep 7, 2001	60.70	60.70	59.65	59.76
309	AMEX	IYH	Thu, Sep 6, 2001	62.15	62.15	61.11	61.45
308	AMEX	IYH	Wed, Sep 5, 2001	61.20	62.50	61.19	62.40
307	AMEX	IYH	Tue, Sep 4, 2001	61.10	62.29	61.10	61.52
306	AMEX	IYH	Fri, Aug 31, 2001	61.35	61.50	60.46	60.85
305	AMEX	IYH	Thu, Aug 30, 2001	61.80	62.39	61.00	61.54
304	AMEX	IYH	Wed, Aug 29, 2001	62.60	62.69	61.55	61.89
303	AMEX	IYH	Tue, Aug 28, 2001	63.20	63.20	62.25	62.35
302	AMEX	IYH	Mon, Aug 27, 2001	63.30	63.50	63.11	63.11
301	AMEX	IYH	Fri, Aug 24, 2001	62.65	63.44	62.64	63.38
300	AMEX	IYH	Thu, Aug 23, 2001	61.90	63.90	61.90	62.74
299	AMEX	IYH	Wed, Aug 22, 2001	61.80	62.55	61.50	62.35
298	AMEX	IYH	Tue, Aug 21, 2001	62.40	62.84	61.85	61.95
297	AMEX	IYH	Mon, Aug 20, 2001	61.85	62.20	61.60	62.10
296	AMEX	IYH	Fri, Aug 17, 2001	61.85	62.00	61.37	61.37
295	AMEX	IYH	Thu, Aug 16, 2001	62.00	62.05	61.21	61.95
294	AMEX	IYH	Wed, Aug 15, 2001	61.20	62.65	61.20	62.10
293	AMEX	IYH	Tue, Aug 14, 2001	62.50	62.58	62.00	62.10
292	AMEX	IYH	Mon, Aug 13, 2001	61.40	62.29	61.40	62.25
291	AMEX	IYH	Fri, Aug 10, 2001	61.10	61.89	61.10	61.70
290	AMEX	IYH	Thu, Aug 9, 2001	61.00	61.10	60.30	61.00
289	AMEX	IYH	Wed, Aug 8, 2001	61.30	61.90	60.70	60.95
288	AMEX	IYH	Tue, Aug 7, 2001	61.60	61.75	61.30	61.75
287	AMEX	IYH	Mon, Aug 6, 2001	61.90	61.99	61.11	61.21
286	AMEX	IYH	Fri, Aug 3, 2001	60.80	61.84	60.80	61.77
285	AMEX	IYH	Thu, Aug 2, 2001	62.50	62.55	61.21	61.61
284	AMEX	IYH	Wed, Aug 1, 2001	62.50	62.55	62.00	62.25
283	AMEX	IYH	Tue, Jul 31, 2001	61.90	63.55	61.90	62.50
282	AMEX	IYH	Mon, Jul 30, 2001	61.65	61.70	61.10	61.70
281	AMEX	IYH	Fri, Jul 27, 2001	61.75	61.90	61.11	61.40
280	AMEX	IYH	Thu, Jul 26, 2001	61.00	61.25	60.41	61.25
279	AMEX	IYH	Wed, Jul 25, 2001	60.50	60.95	60.26	60.40
278	AMEX	IYH	Tue, Jul 24, 2001	60.85	60.89	59.85	60.20
277	AMEX	IYH	Mon, Jul 23, 2001	62.40	62.40	61.11	61.11
276	AMEX	IYH	Fri, Jul 20, 2001	62.00	62.44	61.70	62.20
275	AMEX	IYH	Thu, Jul 19, 2001	62.00	62.45	61.48	61.65
274	AMEX	IYH	Wed, Jul 18, 2001	60.70	61.96	60.70	61.96
273	AMEX	IYH	Tue, Jul 17, 2001	59.65	60.50	59.25	60.42
272	AMEX	IYH	Mon, Jul 16, 2001	60.05	60.25	59.01	59.34
271	AMEX	IYH	Fri, Jul 13, 2001	59.00	60.50	59.00	60.12
270	AMEX	IYH	Thu, Jul 12, 2001	59.20	59.50	58.75	59.00
269	AMEX	IYH	Wed, Jul 11, 2001	60.40	60.40	59.52	59.83
268	AMEX	IYH	Tue, Jul 10, 2001	61.19	61.19	60.20	60.30
267	AMEX	IYH	Mon, Jul 9, 2001	60.00	61.19	60.00	61.19
266	AMEX	IYH	Fri, Jul 6, 2001	60.05	60.25	59.55	59.96
265	AMEX	IYH	Thu, Jul 5, 2001	61.30	61.40	60.42	60.50
264	AMEX	IYH	Tue, Jul 3, 2001	61.60	61.60	61.15	61.45
263	AMEX	IYH	Mon, Jul 2, 2001	61.40	61.85	61.15	61.55
262	AMEX	IYH	Fri, Jun 29, 2001	61.90	62.25	60.85	60.90
261	AMEX	IYH	Thu, Jun 28, 2001	61.55	62.50	61.40	62.25
260	AMEX	IYH	Wed, Jun 27, 2001	61.70	62.00	61.25	61.55
259	AMEX	IYH	Tue, Jun 26, 2001	61.90	62.27	61.60	61.84
258	AMEX	IYH	Mon, Jun 25, 2001	62.60	63.00	61.65	62.10
257	AMEX	IYH	Fri, Jun 22, 2001	63.70	63.70	62.28	62.60
256	AMEX	IYH	Thu, Jun 21, 2001	64.40	65.30	64.37	65.05
255	AMEX	IYH	Wed, Jun 20, 2001	64.05	64.85	64.05	64.85
254	AMEX	IYH	Tue, Jun 19, 2001	63.85	63.85	63.15	63.85
253	AMEX	IYH	Mon, Jun 18, 2001	63.30	63.95	63.30	63.30
252	AMEX	IYH	Fri, Jun 15, 2001	62.80	63.50	62.50	63.25
251	AMEX	IYH	Thu, Jun 14, 2001	63.30	63.70	63.00	63.00
250	AMEX	IYH	Wed, Jun 13, 2001	63.30	63.67	63.00	63.45
249	AMEX	IYH	Tue, Jun 12, 2001	63.25	63.62	62.60	63.38
248	AMEX	IYH	Mon, Jun 11, 2001	64.50	64.50	63.00	63.65
247	AMEX	IYH	Fri, Jun 8, 2001	64.50	64.80	64.10	64.70
246	AMEX	IYH	Thu, Jun 7, 2001	64.65	65.30	64.65	64.76
245	AMEX	IYH	Wed, Jun 6, 2001	65.30	65.30	64.30	64.60
244	AMEX	IYH	Tue, Jun 5, 2001	64.70	65.40	64.45	65.20
243	AMEX	IYH	Mon, Jun 4, 2001	64.00	64.55	63.65	64.53
242	AMEX	IYH	Fri, Jun 1, 2001	62.85	64.00	62.85	63.75
241	AMEX	IYH	Thu, May 31, 2001	62.70	63.15	62.20	62.70
240	AMEX	IYH	Wed, May 30, 2001	62.70	63.33	62.50	62.75
239	AMEX	IYH	Tue, May 29, 2001	62.35	63.10	62.35	62.95
238	AMEX	IYH	Fri, May 25, 2001	62.50	62.50	61.80	62.27
237	AMEX	IYH	Thu, May 24, 2001	62.40	62.75	61.55	62.70
236	AMEX	IYH	Wed, May 23, 2001	63.65	63.75	62.20	62.65
235	AMEX	IYH	Tue, May 22, 2001	64.00	64.00	63.30	63.65
234	AMEX	IYH	Mon, May 21, 2001	63.75	64.30	63.70	64.25
233	AMEX	IYH	Fri, May 18, 2001	64.30	64.30	63.10	63.70
232	AMEX	IYH	Thu, May 17, 2001	63.60	64.40	63.20	64.35
231	AMEX	IYH	Wed, May 16, 2001	61.45	63.55	61.45	63.40
230	AMEX	IYH	Tue, May 15, 2001	61.10	61.35	60.60	61.15
229	AMEX	IYH	Mon, May 14, 2001	61.05	61.30	60.40	61.30
228	AMEX	IYH	Fri, May 11, 2001	61.40	61.40	60.80	60.80
227	AMEX	IYH	Thu, May 10, 2001	61.20	62.20	61.06	61.30
226	AMEX	IYH	Wed, May 9, 2001	61.85	62.10	61.60	61.85
225	AMEX	IYH	Tue, May 8, 2001	61.80	61.85	61.15	61.75
224	AMEX	IYH	Mon, May 7, 2001	62.00	62.00	61.45	61.97
223	AMEX	IYH	Fri, May 4, 2001	60.40	61.90	60.35	61.90
222	AMEX	IYH	Thu, May 3, 2001	61.40	61.40	60.45	61.00
221	AMEX	IYH	Wed, May 2, 2001	61.85	61.85	61.00	61.54
220	AMEX	IYH	Tue, May 1, 2001	62.05	62.20	61.40	62.20
219	AMEX	IYH	Mon, Apr 30, 2001	61.90	62.55	61.75	62.10
218	AMEX	IYH	Fri, Apr 27, 2001	60.15	61.45	60.15	61.45
217	AMEX	IYH	Thu, Apr 26, 2001	59.80	60.90	59.75	60.65
216	AMEX	IYH	Wed, Apr 25, 2001	58.60	59.95	58.60	59.90
215	AMEX	IYH	Tue, Apr 24, 2001	59.20	59.25	58.22	58.50
214	AMEX	IYH	Mon, Apr 23, 2001	59.85	59.90	59.15	59.20
213	AMEX	IYH	Fri, Apr 20, 2001	59.15	59.60	58.55	59.60
212	AMEX	IYH	Thu, Apr 19, 2001	60.60	60.60	59.70	60.42
211	AMEX	IYH	Wed, Apr 18, 2001	61.40	61.83	60.40	60.95
210	AMEX	IYH	Tue, Apr 17, 2001	59.75	61.40	59.75	61.40
209	AMEX	IYH	Mon, Apr 16, 2001	59.20	60.45	59.20	59.50
208	AMEX	IYH	Thu, Apr 12, 2001	58.70	59.50	58.45	59.50
207	AMEX	IYH	Wed, Apr 11, 2001	58.40	58.60	57.90	58.35
206	AMEX	IYH	Tue, Apr 10, 2001	60.05	60.05	58.90	59.70
205	AMEX	IYH	Mon, Apr 9, 2001	59.00	59.60	59.00	59.60
204	AMEX	IYH	Fri, Apr 6, 2001	58.30	59.20	58.30	58.80
203	AMEX	IYH	Thu, Apr 5, 2001	58.00	59.00	57.83	58.80
202	AMEX	IYH	Wed, Apr 4, 2001	56.70	57.70	56.40	57.35
201	AMEX	IYH	Tue, Apr 3, 2001	57.50	58.10	56.35	56.70
200	AMEX	IYH	Mon, Apr 2, 2001	59.45	59.45	57.45	57.50
199	AMEX	IYH	Fri, Mar 30, 2001	59.60	59.60	58.70	59.40
198	AMEX	IYH	Thu, Mar 29, 2001	58.95	60.25	58.25	59.25
197	AMEX	IYH	Wed, Mar 28, 2001	57.90	58.90	57.45	58.75
196	AMEX	IYH	Tue, Mar 27, 2001	57.35	58.30	57.00	58.30
195	AMEX	IYH	Mon, Mar 26, 2001	56.90	57.65	56.50	57.02
194	AMEX	IYH	Fri, Mar 23, 2001	55.00	56.00	54.45	55.90
193	AMEX	IYH	Thu, Mar 22, 2001	53.50	54.75	52.00	54.50
192	AMEX	IYH	Wed, Mar 21, 2001	57.05	57.05	54.65	55.10
191	AMEX	IYH	Tue, Mar 20, 2001	58.35	58.45	56.80	57.05
190	AMEX	IYH	Mon, Mar 19, 2001	57.00	58.40	57.00	58.35
189	AMEX	IYH	Fri, Mar 16, 2001	58.30	58.30	56.80	57.03
188	AMEX	IYH	Thu, Mar 15, 2001	58.70	59.05	58.47	58.70
187	AMEX	IYH	Wed, Mar 14, 2001	58.30	59.70	58.25	58.90
186	AMEX	IYH	Tue, Mar 13, 2001	59.40	60.17	58.60	60.00
185	AMEX	IYH	Mon, Mar 12, 2001	61.45	62.05	59.70	59.73
184	AMEX	IYH	Fri, Mar 9, 2001	62.40	63.28	62.05	62.45
183	AMEX	IYH	Thu, Mar 8, 2001	61.81	62.63	61.81	62.57
182	AMEX	IYH	Wed, Mar 7, 2001	63.00	63.23	61.66	61.82
181	AMEX	IYH	Tue, Mar 6, 2001	64.80	64.80	63.20	63.20
180	AMEX	IYH	Mon, Mar 5, 2001	64.60	64.74	63.85	64.65
179	AMEX	IYH	Fri, Mar 2, 2001	64.40	65.05	64.35	64.95
178	AMEX	IYH	Thu, Mar 1, 2001	65.25	65.25	63.85	64.45
177	AMEX	IYH	Wed, Feb 28, 2001	64.90	65.65	64.70	65.25
176	AMEX	IYH	Tue, Feb 27, 2001	64.60	65.30	64.30	64.55
175	AMEX	IYH	Mon, Feb 26, 2001	63.90	65.05	63.65	65.05
174	AMEX	IYH	Fri, Feb 23, 2001	63.25	63.45	62.55	63.30
173	AMEX	IYH	Thu, Feb 22, 2001	64.25	64.55	62.95	63.60
172	AMEX	IYH	Wed, Feb 21, 2001	64.70	65.25	64.00	64.00
171	AMEX	IYH	Tue, Feb 20, 2001	64.50	64.70	64.00	64.20
170	AMEX	IYH	Fri, Feb 16, 2001	64.65	64.65	63.85	64.20
169	AMEX	IYH	Thu, Feb 15, 2001	64.90	64.90	64.05	64.89
168	AMEX	IYH	Wed, Feb 14, 2001	65.45	65.70	64.50	65.45
167	AMEX	IYH	Tue, Feb 13, 2001	67.15	67.15	65.60	65.65
166	AMEX	IYH	Mon, Feb 12, 2001	66.60	67.40	66.50	67.15
165	AMEX	IYH	Fri, Feb 9, 2001	66.20	66.60	65.80	66.40
164	AMEX	IYH	Thu, Feb 8, 2001	66.10	66.50	65.70	66.10
163	AMEX	IYH	Wed, Feb 7, 2001	66.65	66.80	66.05	66.05
162	AMEX	IYH	Tue, Feb 6, 2001	66.60	67.05	66.10	66.15
161	AMEX	IYH	Mon, Feb 5, 2001	66.60	66.60	66.05	66.40
160	AMEX	IYH	Fri, Feb 2, 2001	66.70	66.70	66.10	66.20
159	AMEX	IYH	Thu, Feb 1, 2001	65.90	66.05	65.60	66.00
158	AMEX	IYH	Wed, Jan 31, 2001	64.90	65.70	64.55	65.70
157	AMEX	IYH	Tue, Jan 30, 2001	65.50	65.90	65.02	65.70
156	AMEX	IYH	Mon, Jan 29, 2001	66.75	66.85	65.35	65.90
155	AMEX	IYH	Fri, Jan 26, 2001	66.84	66.91	66.06	66.30
154	AMEX	IYH	Thu, Jan 25, 2001	65.22	66.38	65.14	66.25
153	AMEX	IYH	Wed, Jan 24, 2001	64.50	65.69	64.50	64.75
152	AMEX	IYH	Tue, Jan 23, 2001	64.47	65.25	63.81	65.20
151	AMEX	IYH	Mon, Jan 22, 2001	64.84	65.06	64.38	64.84
150	AMEX	IYH	Fri, Jan 19, 2001	63.75	64.00	63.13	63.38
149	AMEX	IYH	Thu, Jan 18, 2001	63.47	64.91	63.47	64.53
148	AMEX	IYH	Wed, Jan 17, 2001	65.00	65.00	63.09	63.63
147	AMEX	IYH	Tue, Jan 16, 2001	63.78	65.41	63.78	65.19
146	AMEX	IYH	Fri, Jan 12, 2001	63.78	64.50	63.44	64.31
145	AMEX	IYH	Thu, Jan 11, 2001	64.78	64.78	63.00	63.47
144	AMEX	IYH	Wed, Jan 10, 2001	65.06	65.06	64.06	64.53
143	AMEX	IYH	Tue, Jan 9, 2001	63.88	64.91	63.88	64.84
142	AMEX	IYH	Mon, Jan 8, 2001	64.00	64.53	62.81	63.72
141	AMEX	IYH	Fri, Jan 5, 2001	64.47	65.13	63.38	63.81
140	AMEX	IYH	Thu, Jan 4, 2001	67.00	67.16	64.16	64.94
139	AMEX	IYH	Wed, Jan 3, 2001	70.44	70.44	67.91	68.28
138	AMEX	IYH	Tue, Jan 2, 2001	71.94	72.00	69.81	70.00
137	AMEX	IYH	Fri, Dec 29, 2000	72.94	73.00	71.78	71.91
136	AMEX	IYH	Thu, Dec 28, 2000	71.56	72.31	71.56	72.31
135	AMEX	IYH	Wed, Dec 27, 2000	70.63	71.84	70.63	71.22
134	AMEX	IYH	Tue, Dec 26, 2000	69.78	70.59	69.47	70.56
133	AMEX	IYH	Fri, Dec 22, 2000	68.88	69.34	68.78	69.13
132	AMEX	IYH	Thu, Dec 21, 2000	69.63	69.66	68.47	69.41
131	AMEX	IYH	Wed, Dec 20, 2000	70.16	70.94	69.56	69.81
130	AMEX	IYH	Tue, Dec 19, 2000	70.34	71.28	70.31	70.72
129	AMEX	IYH	Mon, Dec 18, 2000	69.16	70.03	69.16	69.53
128	AMEX	IYH	Fri, Dec 15, 2000	69.72	69.72	68.75	69.66
127	AMEX	IYH	Thu, Dec 14, 2000	70.06	70.06	69.38	69.38
126	AMEX	IYH	Wed, Dec 13, 2000	70.16	70.72	69.84	70.22
125	AMEX	IYH	Tue, Dec 12, 2000	69.94	70.13	69.34	69.34
124	AMEX	IYH	Mon, Dec 11, 2000	69.47	70.66	69.47	69.91
123	AMEX	IYH	Fri, Dec 8, 2000	68.31	70.22	68.31	69.00
122	AMEX	IYH	Thu, Dec 7, 2000	68.78	68.78	68.06	68.66
121	AMEX	IYH	Wed, Dec 6, 2000	69.16	69.41	67.63	68.31
120	AMEX	IYH	Tue, Dec 5, 2000	69.50	70.47	68.97	69.41
119	AMEX	IYH	Mon, Dec 4, 2000	68.13	69.59	67.84	69.23
118	AMEX	IYH	Fri, Dec 1, 2000	68.63	68.97	67.81	68.28
117	AMEX	IYH	Thu, Nov 30, 2000	71.16	71.59	69.56	69.72
116	AMEX	IYH	Wed, Nov 29, 2000	70.34	71.22	70.34	70.88
115	AMEX	IYH	Tue, Nov 28, 2000	70.00	70.56	69.31	69.97
114	AMEX	IYH	Mon, Nov 27, 2000	68.50	70.00	68.09	69.69
113	AMEX	IYH	Fri, Nov 24, 2000	67.78	67.91	67.19	67.50
112	AMEX	IYH	Wed, Nov 22, 2000	66.94	68.06	66.84	67.69
111	AMEX	IYH	Tue, Nov 21, 2000	67.78	68.56	67.78	68.31
110	AMEX	IYH	Mon, Nov 20, 2000	67.47	67.97	67.09	67.81
109	AMEX	IYH	Fri, Nov 17, 2000	67.91	69.09	67.53	67.97
108	AMEX	IYH	Thu, Nov 16, 2000	68.53	69.06	68.00	68.03
107	AMEX	IYH	Wed, Nov 15, 2000	68.31	69.00	68.00	68.98
106	AMEX	IYH	Tue, Nov 14, 2000	66.84	68.34	66.31	68.09
105	AMEX	IYH	Mon, Nov 13, 2000	69.13	69.13	65.94	67.09
104	AMEX	IYH	Fri, Nov 10, 2000	69.63	70.59	69.31	70.00
103	AMEX	IYH	Thu, Nov 9, 2000	69.50	70.13	67.84	69.91
102	AMEX	IYH	Wed, Nov 8, 2000	70.81	71.25	70.25	70.25
101	AMEX	IYH	Tue, Nov 7, 2000	69.63	69.88	69.00	69.36
100	AMEX	IYH	Mon, Nov 6, 2000	68.94	70.13	68.91	69.50
99	AMEX	IYH	Fri, Nov 3, 2000	69.13	69.31	68.55	68.91
98	AMEX	IYH	Thu, Nov 2, 2000	69.00	69.31	68.56	69.22
97	AMEX	IYH	Wed, Nov 1, 2000	68.72	68.94	68.38	68.88
96	AMEX	IYH	Tue, Oct 31, 2000	68.13	68.63	67.75	68.09
95	AMEX	IYH	Mon, Oct 30, 2000	67.75	68.28	67.19	67.78
94	AMEX	IYH	Fri, Oct 27, 2000	67.69	68.03	67.28	67.80
93	AMEX	IYH	Thu, Oct 26, 2000	68.88	69.09	68.13	69.00
92	AMEX	IYH	Wed, Oct 25, 2000	68.28	69.34	68.25	68.84
91	AMEX	IYH	Tue, Oct 24, 2000	68.03	68.09	67.09	67.31
90	AMEX	IYH	Mon, Oct 23, 2000	67.41	68.66	67.41	68.30
89	AMEX	IYH	Fri, Oct 20, 2000	66.00	66.75	66.00	66.72
88	AMEX	IYH	Thu, Oct 19, 2000	66.69	66.69	65.28	66.13
87	AMEX	IYH	Wed, Oct 18, 2000	66.56	67.38	66.25	67.16
86	AMEX	IYH	Tue, Oct 17, 2000	67.00	67.78	66.91	67.75
85	AMEX	IYH	Mon, Oct 16, 2000	66.00	66.81	66.00	66.75
84	AMEX	IYH	Fri, Oct 13, 2000	65.63	65.63	64.63	65.22
83	AMEX	IYH	Thu, Oct 12, 2000	65.81	66.63	65.47	66.03
82	AMEX	IYH	Wed, Oct 11, 2000	66.05	66.75	65.84	65.84
81	AMEX	IYH	Tue, Oct 10, 2000	64.75	66.47	64.75	66.28
80	AMEX	IYH	Mon, Oct 9, 2000	65.31	65.38	64.34	64.53
79	AMEX	IYH	Fri, Oct 6, 2000	66.31	66.31	64.56	65.31
78	AMEX	IYH	Thu, Oct 5, 2000	65.19	66.25	65.19	66.09
77	AMEX	IYH	Wed, Oct 4, 2000	65.03	65.09	64.31	64.36
76	AMEX	IYH	Tue, Oct 3, 2000	65.59	66.50	65.38	65.72
75	AMEX	IYH	Mon, Oct 2, 2000	66.03	66.22	65.00	65.41
74	AMEX	IYH	Fri, Sep 29, 2000	66.63	67.28	66.63	66.72
73	AMEX	IYH	Thu, Sep 28, 2000	65.66	66.78	65.66	66.50
72	AMEX	IYH	Wed, Sep 27, 2000	64.75	65.50	64.72	65.38
71	AMEX	IYH	Tue, Sep 26, 2000	65.72	65.72	64.47	65.22
70	AMEX	IYH	Mon, Sep 25, 2000	66.28	66.44	65.81	65.97
69	AMEX	IYH	Fri, Sep 22, 2000	65.00	66.41	64.98	66.28
68	AMEX	IYH	Thu, Sep 21, 2000	62.38	64.03	62.38	63.94
67	AMEX	IYH	Wed, Sep 20, 2000	62.00	62.53	61.66	62.53
66	AMEX	IYH	Tue, Sep 19, 2000	62.19	62.53	61.63	62.28
65	AMEX	IYH	Mon, Sep 18, 2000	62.88	63.00	62.00	62.00
64	AMEX	IYH	Fri, Sep 15, 2000	62.75	62.84	62.72	62.72
63	AMEX	IYH	Thu, Sep 14, 2000	63.28	63.28	62.56	62.97
62	AMEX	IYH	Wed, Sep 13, 2000	62.88	63.13	62.72	62.94
61	AMEX	IYH	Tue, Sep 12, 2000	62.50	62.59	62.31	62.31
60	AMEX	IYH	Mon, Sep 11, 2000	62.00	62.03	61.66	61.91
59	AMEX	IYH	Fri, Sep 8, 2000	61.88	62.41	61.75	62.02
58	AMEX	IYH	Thu, Sep 7, 2000	61.25	62.13	61.13	61.88
57	AMEX	IYH	Wed, Sep 6, 2000	62.25	62.25	60.69	60.81
56	AMEX	IYH	Tue, Sep 5, 2000	63.00	63.00	61.88	62.30
55	AMEX	IYH	Fri, Sep 1, 2000	64.00	64.19	63.88	64.03
54	AMEX	IYH	Thu, Aug 31, 2000	63.53	64.47	63.53	64.09
53	AMEX	IYH	Wed, Aug 30, 2000	62.75	63.38	62.75	63.25
52	AMEX	IYH	Tue, Aug 29, 2000	63.33	63.64	62.84	62.84
51	AMEX	IYH	Mon, Aug 28, 2000	64.31	64.56	63.69	63.69
50	AMEX	IYH	Fri, Aug 25, 2000	63.97	64.31	63.97	64.22
49	AMEX	IYH	Thu, Aug 24, 2000	63.31	63.81	63.30	63.78
48	AMEX	IYH	Wed, Aug 23, 2000	62.91	63.38	62.91	63.00
47	AMEX	IYH	Tue, Aug 22, 2000	63.00	63.22	62.69	62.69
46	AMEX	IYH	Mon, Aug 21, 2000	62.22	63.09	62.22	62.94
45	AMEX	IYH	Fri, Aug 18, 2000	62.84	62.84	61.94	62.13
44	AMEX	IYH	Thu, Aug 17, 2000	62.88	63.78	62.88	63.56
43	AMEX	IYH	Wed, Aug 16, 2000	62.88	63.25	62.81	63.00
42	AMEX	IYH	Tue, Aug 15, 2000	63.00	63.22	62.47	62.47
41	AMEX	IYH	Mon, Aug 14, 2000	63.31	63.31	62.69	63.19
40	AMEX	IYH	Fri, Aug 11, 2000	62.59	63.44	62.44	63.31
39	AMEX	IYH	Thu, Aug 10, 2000	62.25	62.75	62.22	62.38
38	AMEX	IYH	Wed, Aug 9, 2000	64.88	65.47	62.00	62.00
37	AMEX	IYH	Tue, Aug 8, 2000	65.00	65.66	64.53	65.44
36	AMEX	IYH	Mon, Aug 7, 2000	65.56	65.56	65.41	65.41
35	AMEX	IYH	Fri, Aug 4, 2000	65.63	65.63	65.00	65.22
34	AMEX	IYH	Thu, Aug 3, 2000	65.38	65.81	65.34	65.81
33	AMEX	IYH	Wed, Aug 2, 2000	64.72	65.63	64.56	65.31
32	AMEX	IYH	Tue, Aug 1, 2000	63.97	64.91	63.63	64.78
31	AMEX	IYH	Mon, Jul 31, 2000	63.44	63.44	62.44	62.50
30	AMEX	IYH	Fri, Jul 28, 2000	63.63	63.72	63.22	63.44
29	AMEX	IYH	Thu, Jul 27, 2000	62.97	63.86	62.81	63.86
28	AMEX	IYH	Wed, Jul 26, 2000	62.81	63.41	62.48	62.63
27	AMEX	IYH	Tue, Jul 25, 2000	64.19	64.19	62.75	62.75
26	AMEX	IYH	Mon, Jul 24, 2000	64.31	65.03	64.31	64.75
25	AMEX	IYH	Fri, Jul 21, 2000	63.00	63.72	63.00	63.66
24	AMEX	IYH	Thu, Jul 20, 2000	62.94	63.25	62.75	62.75
23	AMEX	IYH	Wed, Jul 19, 2000	65.03	65.03	63.38	63.66
22	AMEX	IYH	Tue, Jul 18, 2000	65.50	65.50	64.81	64.84
21	AMEX	IYH	Mon, Jul 17, 2000	63.73	65.91	63.73	65.50
20	AMEX	IYH	Fri, Jul 14, 2000	64.50	64.50	62.91	63.48
19	AMEX	IYH	Thu, Jul 13, 2000	66.75	66.75	64.75	64.75
18	AMEX	IYH	Wed, Jul 12, 2000	68.34	68.34	67.31	67.66
17	AMEX	IYH	Tue, Jul 11, 2000	67.78	68.69	67.56	68.34
16	AMEX	IYH	Mon, Jul 10, 2000	67.09	68.00	67.00	67.53
15	AMEX	IYH	Fri, Jul 7, 2000	66.81	67.34	66.75	66.84
14	AMEX	IYH	Thu, Jul 6, 2000	66.81	66.81	66.25	66.56
13	AMEX	IYH	Wed, Jul 5, 2000	66.25	67.25	66.25	66.94
12	AMEX	IYH	Mon, Jul 3, 2000	65.81	66.03	65.50	66.00
11	AMEX	IYH	Fri, Jun 30, 2000	65.03	65.13	64.63	64.75
10	AMEX	IYH	Thu, Jun 29, 2000	65.25	65.28	64.75	65.28
9	AMEX	IYH	Wed, Jun 28, 2000	64.00	64.38	62.22	64.38
8	AMEX	IYH	Tue, Jun 27, 2000	64.03	64.28	63.73	63.95
7	AMEX	IYH	Mon, Jun 26, 2000	63.06	63.53	63.06	63.38
6	AMEX	IYH	Fri, Jun 23, 2000	62.91	62.91	62.53	62.72
5	AMEX	IYH	Thu, Jun 22, 2000	63.94	63.94	62.56	62.56
4	AMEX	IYH	Wed, Jun 21, 2000	64.00	64.45	64.00	64.45
3	AMEX	IYH	Tue, Jun 20, 2000	64.00	64.00	63.44	63.44
2	AMEX	IYH	Mon, Jun 19, 2000	62.77	64.06	62.77	64.06
1	AMEX	IYH	Fri, Jun 16, 2000	62.88	63.59	62.88	63.16
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Healthcare ETF AMEX:IYH 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