iShares U.S. Telecommunications ETF AMEX:IYZ Historical Prices

Below are the 5696 trading days of historical prices for IYZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5696	AMEX	IYZ	Thu, Jan 19, 2023	23.46	23.46	23.16	23.32
5695	AMEX	IYZ	Wed, Jan 18, 2023	23.98	24.02	23.51	23.53
5694	AMEX	IYZ	Tue, Jan 17, 2023	24.08	24.12	23.79	23.91
5693	AMEX	IYZ	Fri, Jan 13, 2023	23.96	24.20	23.92	24.16
5692	AMEX	IYZ	Thu, Jan 12, 2023	24.00	24.22	23.81	24.15
5691	AMEX	IYZ	Wed, Jan 11, 2023	23.92	23.98	23.73	23.97
5690	AMEX	IYZ	Tue, Jan 10, 2023	23.58	23.85	23.52	23.84
5689	AMEX	IYZ	Mon, Jan 9, 2023	23.60	23.88	23.57	23.62
5688	AMEX	IYZ	Fri, Jan 6, 2023	23.28	23.68	23.20	23.58
5687	AMEX	IYZ	Thu, Jan 5, 2023	22.96	23.18	22.74	23.06
5686	AMEX	IYZ	Wed, Jan 4, 2023	22.90	23.18	22.79	22.97
5685	AMEX	IYZ	Tue, Jan 3, 2023	22.60	22.77	22.33	22.64
5684	AMEX	IYZ	Fri, Dec 30, 2022	22.26	22.44	22.17	22.43
5683	AMEX	IYZ	Thu, Dec 29, 2022	22.03	22.48	22.03	22.41
5682	AMEX	IYZ	Wed, Dec 28, 2022	22.20	22.33	21.89	21.91
5681	AMEX	IYZ	Tue, Dec 27, 2022	22.23	22.31	22.00	22.24
5680	AMEX	IYZ	Fri, Dec 23, 2022	22.02	22.23	21.91	22.21
5679	AMEX	IYZ	Thu, Dec 22, 2022	21.95	22.07	21.65	22.06
5678	AMEX	IYZ	Wed, Dec 21, 2022	21.96	22.28	21.96	22.14
5677	AMEX	IYZ	Tue, Dec 20, 2022	21.69	21.89	21.59	21.82
5676	AMEX	IYZ	Mon, Dec 19, 2022	22.00	22.08	21.63	21.75
5675	AMEX	IYZ	Fri, Dec 16, 2022	21.96	22.06	21.77	21.96
5674	AMEX	IYZ	Thu, Dec 15, 2022	22.52	22.63	22.15	22.18
5673	AMEX	IYZ	Wed, Dec 14, 2022	22.93	23.19	22.63	22.76
5672	AMEX	IYZ	Tue, Dec 13, 2022	23.63	23.87	23.16	23.32
5671	AMEX	IYZ	Mon, Dec 12, 2022	23.02	23.33	22.92	23.16
5670	AMEX	IYZ	Fri, Dec 9, 2022	22.82	23.14	22.82	22.94
5669	AMEX	IYZ	Thu, Dec 8, 2022	22.86	23.03	22.78	22.93
5668	AMEX	IYZ	Wed, Dec 7, 2022	22.64	22.74	22.45	22.63
5667	AMEX	IYZ	Tue, Dec 6, 2022	23.10	23.10	22.55	22.73
5666	AMEX	IYZ	Mon, Dec 5, 2022	23.47	23.51	23.02	23.07
5665	AMEX	IYZ	Fri, Dec 2, 2022	23.31	23.66	23.25	23.60
5664	AMEX	IYZ	Thu, Dec 1, 2022	23.88	23.97	23.57	23.66
5663	AMEX	IYZ	Wed, Nov 30, 2022	23.12	23.77	22.98	23.77
5662	AMEX	IYZ	Tue, Nov 29, 2022	23.08	23.15	22.94	23.09
5661	AMEX	IYZ	Mon, Nov 28, 2022	23.36	23.36	23.02	23.09
5660	AMEX	IYZ	Fri, Nov 25, 2022	23.46	23.55	23.43	23.43
5659	AMEX	IYZ	Wed, Nov 23, 2022	23.25	23.49	23.25	23.38
5658	AMEX	IYZ	Tue, Nov 22, 2022	22.95	23.30	22.93	23.27
5657	AMEX	IYZ	Mon, Nov 21, 2022	22.98	23.12	22.79	22.88
5656	AMEX	IYZ	Fri, Nov 18, 2022	22.95	23.16	22.93	23.04
5655	AMEX	IYZ	Thu, Nov 17, 2022	22.53	22.86	22.38	22.78
5654	AMEX	IYZ	Wed, Nov 16, 2022	22.90	22.90	22.51	22.59
5653	AMEX	IYZ	Tue, Nov 15, 2022	23.17	23.28	22.69	22.87
5652	AMEX	IYZ	Mon, Nov 14, 2022	22.80	23.18	22.80	22.85
5651	AMEX	IYZ	Fri, Nov 11, 2022	22.56	22.94	22.45	22.89
5650	AMEX	IYZ	Thu, Nov 10, 2022	22.39	22.62	22.19	22.61
5649	AMEX	IYZ	Wed, Nov 9, 2022	22.16	22.16	21.57	21.57
5648	AMEX	IYZ	Tue, Nov 8, 2022	22.17	22.53	21.96	22.20
5647	AMEX	IYZ	Mon, Nov 7, 2022	22.21	22.27	21.97	22.18
5646	AMEX	IYZ	Fri, Nov 4, 2022	22.33	22.34	21.83	22.11
5645	AMEX	IYZ	Thu, Nov 3, 2022	22.15	22.15	21.91	21.98
5644	AMEX	IYZ	Wed, Nov 2, 2022	23.09	23.37	22.62	22.62
5643	AMEX	IYZ	Tue, Nov 1, 2022	23.30	23.40	22.97	23.05
5642	AMEX	IYZ	Mon, Oct 31, 2022	23.04	23.10	22.81	23.03
5641	AMEX	IYZ	Fri, Oct 28, 2022	22.57	23.19	22.49	23.16
5640	AMEX	IYZ	Thu, Oct 27, 2022	22.71	22.99	22.45	22.50
5639	AMEX	IYZ	Wed, Oct 26, 2022	22.36	22.65	22.29	22.31
5638	AMEX	IYZ	Tue, Oct 25, 2022	21.79	22.29	21.70	22.28
5637	AMEX	IYZ	Mon, Oct 24, 2022	21.56	21.83	21.54	21.76
5636	AMEX	IYZ	Fri, Oct 21, 2022	21.23	21.50	21.09	21.43
5635	AMEX	IYZ	Thu, Oct 20, 2022	21.29	21.64	21.18	21.31
5634	AMEX	IYZ	Wed, Oct 19, 2022	21.32	21.53	21.09	21.21
5633	AMEX	IYZ	Tue, Oct 18, 2022	21.64	21.80	21.24	21.49
5632	AMEX	IYZ	Mon, Oct 17, 2022	20.97	21.36	20.97	21.26
5631	AMEX	IYZ	Fri, Oct 14, 2022	21.18	21.25	20.63	20.67
5630	AMEX	IYZ	Thu, Oct 13, 2022	20.06	21.06	20.00	20.95
5629	AMEX	IYZ	Wed, Oct 12, 2022	20.66	20.66	20.40	20.40
5628	AMEX	IYZ	Tue, Oct 11, 2022	20.89	20.89	20.49	20.61
5627	AMEX	IYZ	Mon, Oct 10, 2022	21.17	21.24	20.75	20.92
5626	AMEX	IYZ	Fri, Oct 7, 2022	21.63	21.63	21.06	21.13
5625	AMEX	IYZ	Thu, Oct 6, 2022	22.21	22.35	21.78	21.82
5624	AMEX	IYZ	Wed, Oct 5, 2022	22.04	22.29	21.80	22.16
5623	AMEX	IYZ	Tue, Oct 4, 2022	22.03	22.37	22.03	22.35
5622	AMEX	IYZ	Mon, Oct 3, 2022	21.02	21.83	21.02	21.73
5621	AMEX	IYZ	Fri, Sep 30, 2022	21.26	21.41	20.85	20.88
5620	AMEX	IYZ	Thu, Sep 29, 2022	21.54	21.54	21.04	21.23
5619	AMEX	IYZ	Wed, Sep 28, 2022	21.32	21.85	21.32	21.75
5618	AMEX	IYZ	Tue, Sep 27, 2022	21.49	21.68	21.05	21.20
5617	AMEX	IYZ	Mon, Sep 26, 2022	21.60	21.71	21.13	21.23
5616	AMEX	IYZ	Fri, Sep 23, 2022	22.01	22.01	21.52	21.69
5615	AMEX	IYZ	Thu, Sep 22, 2022	22.47	22.47	22.16	22.17
5614	AMEX	IYZ	Wed, Sep 21, 2022	23.09	23.19	22.52	22.53
5613	AMEX	IYZ	Tue, Sep 20, 2022	23.42	23.42	22.96	23.06
5612	AMEX	IYZ	Mon, Sep 19, 2022	23.46	23.54	23.23	23.52
5611	AMEX	IYZ	Fri, Sep 16, 2022	23.41	23.61	23.36	23.57
5610	AMEX	IYZ	Thu, Sep 15, 2022	23.82	24.01	23.61	23.68
5609	AMEX	IYZ	Wed, Sep 14, 2022	24.11	24.11	23.78	23.94
5608	AMEX	IYZ	Tue, Sep 13, 2022	24.60	24.60	23.89	23.94
5607	AMEX	IYZ	Mon, Sep 12, 2022	25.03	25.20	24.88	25.05
5606	AMEX	IYZ	Fri, Sep 9, 2022	24.56	24.90	24.51	24.86
5605	AMEX	IYZ	Thu, Sep 8, 2022	24.22	24.48	24.02	24.37
5604	AMEX	IYZ	Wed, Sep 7, 2022	24.00	24.36	24.00	24.30
5603	AMEX	IYZ	Tue, Sep 6, 2022	24.36	24.36	23.89	23.98
5602	AMEX	IYZ	Fri, Sep 2, 2022	24.97	24.97	24.18	24.28
5601	AMEX	IYZ	Thu, Sep 1, 2022	24.58	24.77	24.47	24.76
5600	AMEX	IYZ	Wed, Aug 31, 2022	25.07	25.14	24.71	24.75
5599	AMEX	IYZ	Tue, Aug 30, 2022	25.25	25.32	24.83	24.88
5598	AMEX	IYZ	Mon, Aug 29, 2022	25.23	25.42	25.19	25.20
5597	AMEX	IYZ	Fri, Aug 26, 2022	26.02	26.14	25.38	25.39
5596	AMEX	IYZ	Thu, Aug 25, 2022	25.78	26.07	25.70	26.07
5595	AMEX	IYZ	Wed, Aug 24, 2022	25.58	25.82	25.56	25.65
5594	AMEX	IYZ	Tue, Aug 23, 2022	25.79	26.01	25.65	25.65
5593	AMEX	IYZ	Mon, Aug 22, 2022	26.19	26.23	25.81	25.85
5592	AMEX	IYZ	Fri, Aug 19, 2022	26.57	26.57	26.27	26.44
5591	AMEX	IYZ	Thu, Aug 18, 2022	26.71	26.71	26.46	26.67
5590	AMEX	IYZ	Wed, Aug 17, 2022	26.78	26.78	26.46	26.49
5589	AMEX	IYZ	Tue, Aug 16, 2022	26.80	27.17	26.80	27.03
5588	AMEX	IYZ	Mon, Aug 15, 2022	26.73	27.02	26.69	27.01
5587	AMEX	IYZ	Fri, Aug 12, 2022	26.61	26.88	26.51	26.87
5586	AMEX	IYZ	Thu, Aug 11, 2022	26.58	26.83	26.39	26.41
5585	AMEX	IYZ	Wed, Aug 10, 2022	26.18	26.42	26.18	26.37
5584	AMEX	IYZ	Tue, Aug 9, 2022	26.11	26.11	25.79	25.86
5583	AMEX	IYZ	Mon, Aug 8, 2022	26.19	26.49	26.07	26.14
5582	AMEX	IYZ	Fri, Aug 5, 2022	25.80	26.13	25.78	26.11
5581	AMEX	IYZ	Thu, Aug 4, 2022	25.93	26.20	25.92	26.07
5580	AMEX	IYZ	Wed, Aug 3, 2022	25.55	26.01	25.41	25.92
5579	AMEX	IYZ	Tue, Aug 2, 2022	25.47	25.66	25.40	25.40
5578	AMEX	IYZ	Mon, Aug 1, 2022	25.35	25.66	25.33	25.50
5577	AMEX	IYZ	Fri, Jul 29, 2022	25.56	25.62	25.26	25.54
5576	AMEX	IYZ	Thu, Jul 28, 2022	25.70	25.92	25.49	25.82
5575	AMEX	IYZ	Wed, Jul 27, 2022	25.81	26.18	25.71	26.05
5574	AMEX	IYZ	Tue, Jul 26, 2022	25.53	25.73	25.52	25.63
5573	AMEX	IYZ	Mon, Jul 25, 2022	25.72	25.81	25.56	25.67
5572	AMEX	IYZ	Fri, Jul 22, 2022	25.99	26.05	25.51	25.74
5571	AMEX	IYZ	Thu, Jul 21, 2022	25.75	26.37	25.53	26.21
5570	AMEX	IYZ	Wed, Jul 20, 2022	26.06	26.27	25.90	26.13
5569	AMEX	IYZ	Tue, Jul 19, 2022	25.61	26.07	25.61	26.04
5568	AMEX	IYZ	Mon, Jul 18, 2022	25.77	25.77	25.37	25.44
5567	AMEX	IYZ	Fri, Jul 15, 2022	25.38	25.62	25.18	25.61
5566	AMEX	IYZ	Thu, Jul 14, 2022	24.91	25.14	24.74	25.09
5565	AMEX	IYZ	Wed, Jul 13, 2022	24.96	25.43	24.92	25.26
5564	AMEX	IYZ	Tue, Jul 12, 2022	25.16	25.62	25.16	25.31
5563	AMEX	IYZ	Mon, Jul 11, 2022	25.56	25.56	25.11	25.17
5562	AMEX	IYZ	Fri, Jul 8, 2022	25.55	25.83	25.43	25.65
5561	AMEX	IYZ	Thu, Jul 7, 2022	25.52	25.67	25.49	25.61
5560	AMEX	IYZ	Wed, Jul 6, 2022	25.45	25.60	25.22	25.44
5559	AMEX	IYZ	Tue, Jul 5, 2022	25.09	25.44	24.76	25.44
5558	AMEX	IYZ	Fri, Jul 1, 2022	25.13	25.46	24.94	25.41
5557	AMEX	IYZ	Thu, Jun 30, 2022	25.03	25.38	24.81	25.13
5556	AMEX	IYZ	Wed, Jun 29, 2022	25.20	25.26	24.94	25.24
5555	AMEX	IYZ	Tue, Jun 28, 2022	25.69	26.02	25.19	25.20
5554	AMEX	IYZ	Mon, Jun 27, 2022	25.77	25.84	25.59	25.67
5553	AMEX	IYZ	Fri, Jun 24, 2022	25.49	25.80	25.42	25.76
5552	AMEX	IYZ	Thu, Jun 23, 2022	25.07	25.34	24.94	25.31
5551	AMEX	IYZ	Wed, Jun 22, 2022	24.61	25.16	24.61	24.90
5550	AMEX	IYZ	Tue, Jun 21, 2022	24.73	24.98	24.72	24.86
5549	AMEX	IYZ	Fri, Jun 17, 2022	24.05	24.61	24.05	24.53
5548	AMEX	IYZ	Thu, Jun 16, 2022	24.55	24.58	23.77	23.96
5547	AMEX	IYZ	Wed, Jun 15, 2022	24.92	25.35	24.66	25.03
5546	AMEX	IYZ	Tue, Jun 14, 2022	25.01	25.16	24.48	24.66
5545	AMEX	IYZ	Mon, Jun 13, 2022	25.38	25.45	24.75	24.85
5544	AMEX	IYZ	Fri, Jun 10, 2022	26.13	26.17	25.82	25.83
5543	AMEX	IYZ	Thu, Jun 9, 2022	26.94	27.01	26.42	26.42
5542	AMEX	IYZ	Wed, Jun 8, 2022	27.18	27.48	27.09	26.99
5541	AMEX	IYZ	Tue, Jun 7, 2022	26.90	27.22	26.76	27.18
5540	AMEX	IYZ	Mon, Jun 6, 2022	27.22	27.37	26.95	27.03
5539	AMEX	IYZ	Fri, Jun 3, 2022	27.22	27.29	26.92	26.98
5538	AMEX	IYZ	Thu, Jun 2, 2022	27.11	27.46	26.81	27.44
5537	AMEX	IYZ	Wed, Jun 1, 2022	27.42	27.51	26.93	27.18
5536	AMEX	IYZ	Tue, May 31, 2022	27.40	27.54	27.16	27.33
5535	AMEX	IYZ	Fri, May 27, 2022	27.11	27.54	27.11	27.54
5534	AMEX	IYZ	Thu, May 26, 2022	26.81	27.24	26.69	27.05
5533	AMEX	IYZ	Wed, May 25, 2022	26.31	26.81	26.22	26.71
5532	AMEX	IYZ	Tue, May 24, 2022	26.09	26.36	25.66	26.29
5531	AMEX	IYZ	Mon, May 23, 2022	26.32	26.43	25.95	26.30
5530	AMEX	IYZ	Fri, May 20, 2022	26.10	26.18	25.46	26.04
5529	AMEX	IYZ	Thu, May 19, 2022	25.78	26.08	25.55	25.84
5528	AMEX	IYZ	Wed, May 18, 2022	26.93	26.97	26.39	26.47
5527	AMEX	IYZ	Tue, May 17, 2022	26.69	27.12	26.57	27.11
5526	AMEX	IYZ	Mon, May 16, 2022	26.43	26.59	26.26	26.36
5525	AMEX	IYZ	Fri, May 13, 2022	26.01	26.54	26.00	26.46
5524	AMEX	IYZ	Thu, May 12, 2022	25.26	25.82	25.23	25.81
5523	AMEX	IYZ	Wed, May 11, 2022	25.91	26.17	25.32	25.35
5522	AMEX	IYZ	Tue, May 10, 2022	26.34	26.34	25.68	25.97
5521	AMEX	IYZ	Mon, May 9, 2022	26.11	26.35	25.81	25.92
5520	AMEX	IYZ	Fri, May 6, 2022	26.55	26.76	26.20	26.40
5519	AMEX	IYZ	Thu, May 5, 2022	27.25	27.34	26.53	26.76
5518	AMEX	IYZ	Wed, May 4, 2022	26.54	27.40	26.41	27.36
5517	AMEX	IYZ	Tue, May 3, 2022	26.34	26.70	26.23	26.51
5516	AMEX	IYZ	Mon, May 2, 2022	26.12	26.53	25.89	26.40
5515	AMEX	IYZ	Fri, Apr 29, 2022	27.04	27.06	25.95	25.98
5514	AMEX	IYZ	Thu, Apr 28, 2022	27.19	27.28	26.59	27.13
5513	AMEX	IYZ	Wed, Apr 27, 2022	27.56	27.61	27.05	27.05
5512	AMEX	IYZ	Tue, Apr 26, 2022	28.13	28.25	27.52	27.53
5511	AMEX	IYZ	Mon, Apr 25, 2022	28.23	28.36	27.71	28.34
5510	AMEX	IYZ	Fri, Apr 22, 2022	29.02	29.03	28.29	28.31
5509	AMEX	IYZ	Thu, Apr 21, 2022	29.92	30.05	29.19	29.24
5508	AMEX	IYZ	Wed, Apr 20, 2022	29.66	29.92	29.58	29.65
5507	AMEX	IYZ	Tue, Apr 19, 2022	29.09	29.71	29.09	29.65
5506	AMEX	IYZ	Mon, Apr 18, 2022	29.26	29.50	28.93	29.07
5505	AMEX	IYZ	Thu, Apr 14, 2022	29.81	29.84	29.40	29.43
5504	AMEX	IYZ	Wed, Apr 13, 2022	29.34	29.85	29.31	29.79
5503	AMEX	IYZ	Tue, Apr 12, 2022	29.63	29.83	29.24	29.32
5502	AMEX	IYZ	Mon, Apr 11, 2022	29.60	29.92	29.47	29.49
5501	AMEX	IYZ	Fri, Apr 8, 2022	29.59	29.88	29.38	29.69
5500	AMEX	IYZ	Thu, Apr 7, 2022	29.70	29.74	29.28	29.61
5499	AMEX	IYZ	Wed, Apr 6, 2022	29.85	29.96	29.65	29.79
5498	AMEX	IYZ	Tue, Apr 5, 2022	30.26	30.48	29.98	30.07
5497	AMEX	IYZ	Mon, Apr 4, 2022	30.16	30.48	30.10	30.44
5496	AMEX	IYZ	Fri, Apr 1, 2022	29.96	30.15	29.67	30.13
5495	AMEX	IYZ	Thu, Mar 31, 2022	30.25	30.34	29.88	29.89
5494	AMEX	IYZ	Wed, Mar 30, 2022	30.25	30.43	30.20	30.31
5493	AMEX	IYZ	Tue, Mar 29, 2022	30.09	30.40	30.09	30.36
5492	AMEX	IYZ	Mon, Mar 28, 2022	29.76	29.90	29.51	29.90
5491	AMEX	IYZ	Fri, Mar 25, 2022	29.62	29.80	29.46	29.79
5490	AMEX	IYZ	Thu, Mar 24, 2022	29.45	29.63	29.35	29.63
5489	AMEX	IYZ	Wed, Mar 23, 2022	29.89	29.98	29.50	29.34
5488	AMEX	IYZ	Tue, Mar 22, 2022	29.83	30.19	29.83	30.04
5487	AMEX	IYZ	Mon, Mar 21, 2022	29.93	30.11	29.63	29.80
5486	AMEX	IYZ	Fri, Mar 18, 2022	29.66	30.12	29.65	30.00
5485	AMEX	IYZ	Thu, Mar 17, 2022	29.43	29.86	29.39	29.83
5484	AMEX	IYZ	Wed, Mar 16, 2022	29.26	29.61	28.98	29.59
5483	AMEX	IYZ	Tue, Mar 15, 2022	28.88	29.22	28.87	29.15
5482	AMEX	IYZ	Mon, Mar 14, 2022	28.98	29.21	28.61	28.69
5481	AMEX	IYZ	Fri, Mar 11, 2022	29.44	29.64	28.98	29.00
5480	AMEX	IYZ	Thu, Mar 10, 2022	29.15	29.36	28.96	29.25
5479	AMEX	IYZ	Wed, Mar 9, 2022	29.69	29.76	29.46	29.51
5478	AMEX	IYZ	Tue, Mar 8, 2022	29.37	29.76	29.00	29.10
5477	AMEX	IYZ	Mon, Mar 7, 2022	29.68	29.70	29.33	29.35
5476	AMEX	IYZ	Fri, Mar 4, 2022	29.76	29.95	29.65	29.84
5475	AMEX	IYZ	Thu, Mar 3, 2022	30.30	30.53	29.95	30.10
5474	AMEX	IYZ	Wed, Mar 2, 2022	29.88	30.18	29.70	30.08
5473	AMEX	IYZ	Tue, Mar 1, 2022	30.00	30.12	29.53	29.68
5472	AMEX	IYZ	Mon, Feb 28, 2022	29.91	30.27	29.75	30.09
5471	AMEX	IYZ	Fri, Feb 25, 2022	29.58	30.35	29.58	30.30
5470	AMEX	IYZ	Thu, Feb 24, 2022	28.52	29.55	28.50	29.49
5469	AMEX	IYZ	Wed, Feb 23, 2022	29.91	29.95	29.04	29.08
5468	AMEX	IYZ	Tue, Feb 22, 2022	30.13	30.20	29.64	29.81
5467	AMEX	IYZ	Fri, Feb 18, 2022	29.86	30.25	29.83	30.08
5466	AMEX	IYZ	Thu, Feb 17, 2022	30.41	30.51	30.06	30.09
5465	AMEX	IYZ	Wed, Feb 16, 2022	30.33	30.61	30.22	30.53
5464	AMEX	IYZ	Tue, Feb 15, 2022	30.09	30.56	30.09	30.54
5463	AMEX	IYZ	Mon, Feb 14, 2022	30.00	30.06	29.65	29.84
5462	AMEX	IYZ	Fri, Feb 11, 2022	30.58	30.66	29.98	30.04
5461	AMEX	IYZ	Thu, Feb 10, 2022	30.72	31.08	30.45	30.55
5460	AMEX	IYZ	Wed, Feb 9, 2022	30.86	31.24	30.86	31.24
5459	AMEX	IYZ	Tue, Feb 8, 2022	30.52	30.74	30.45	30.65
5458	AMEX	IYZ	Mon, Feb 7, 2022	30.57	30.68	30.43	30.50
5457	AMEX	IYZ	Fri, Feb 4, 2022	30.53	30.78	30.25	30.55
5456	AMEX	IYZ	Thu, Feb 3, 2022	30.86	31.03	30.69	30.69
5455	AMEX	IYZ	Wed, Feb 2, 2022	30.99	31.10	30.82	31.03
5454	AMEX	IYZ	Tue, Feb 1, 2022	30.66	31.00	30.57	30.96
5453	AMEX	IYZ	Mon, Jan 31, 2022	30.41	30.97	30.32	30.93
5452	AMEX	IYZ	Fri, Jan 28, 2022	29.61	30.52	29.55	30.51
5451	AMEX	IYZ	Thu, Jan 27, 2022	29.75	30.39	29.58	29.66
5450	AMEX	IYZ	Wed, Jan 26, 2022	30.63	30.72	29.60	29.81
5449	AMEX	IYZ	Tue, Jan 25, 2022	30.43	30.74	30.06	30.46
5448	AMEX	IYZ	Mon, Jan 24, 2022	30.53	30.91	29.86	30.86
5447	AMEX	IYZ	Fri, Jan 21, 2022	31.18	31.28	30.65	30.68
5446	AMEX	IYZ	Thu, Jan 20, 2022	31.69	32.00	31.20	31.22
5445	AMEX	IYZ	Wed, Jan 19, 2022	31.66	31.83	31.47	31.54
5444	AMEX	IYZ	Tue, Jan 18, 2022	31.98	32.03	31.70	31.79
5443	AMEX	IYZ	Fri, Jan 14, 2022	32.44	32.44	32.13	32.40
5442	AMEX	IYZ	Thu, Jan 13, 2022	32.64	32.76	32.42	32.49
5441	AMEX	IYZ	Wed, Jan 12, 2022	32.86	33.04	32.65	32.70
5440	AMEX	IYZ	Tue, Jan 11, 2022	32.58	32.85	32.40	32.84
5439	AMEX	IYZ	Mon, Jan 10, 2022	32.42	32.58	32.15	32.55
5438	AMEX	IYZ	Fri, Jan 7, 2022	32.48	32.72	32.45	32.53
5437	AMEX	IYZ	Thu, Jan 6, 2022	32.56	32.83	32.48	32.56
5436	AMEX	IYZ	Wed, Jan 5, 2022	32.90	33.20	32.54	32.56
5435	AMEX	IYZ	Tue, Jan 4, 2022	33.16	33.32	32.87	32.95
5434	AMEX	IYZ	Mon, Jan 3, 2022	32.90	33.19	32.83	33.15
5433	AMEX	IYZ	Fri, Dec 31, 2021	33.12	33.24	32.91	32.91
5432	AMEX	IYZ	Thu, Dec 30, 2021	33.18	33.31	33.10	33.13
5431	AMEX	IYZ	Wed, Dec 29, 2021	33.08	33.25	33.03	33.11
5430	AMEX	IYZ	Tue, Dec 28, 2021	33.06	33.33	33.03	33.15
5429	AMEX	IYZ	Mon, Dec 27, 2021	32.79	33.13	32.79	33.11
5428	AMEX	IYZ	Thu, Dec 23, 2021	32.65	32.92	32.64	32.83
5427	AMEX	IYZ	Wed, Dec 22, 2021	32.37	32.55	32.18	32.51
5426	AMEX	IYZ	Tue, Dec 21, 2021	32.16	32.49	32.16	32.40
5425	AMEX	IYZ	Mon, Dec 20, 2021	32.01	32.11	31.79	32.07
5424	AMEX	IYZ	Fri, Dec 17, 2021	31.78	32.39	31.71	32.31
5423	AMEX	IYZ	Thu, Dec 16, 2021	31.74	32.13	31.74	31.90
5422	AMEX	IYZ	Wed, Dec 15, 2021	31.33	31.66	31.20	31.63
5421	AMEX	IYZ	Tue, Dec 14, 2021	31.01	31.60	31.01	31.35
5420	AMEX	IYZ	Mon, Dec 13, 2021	31.40	31.54	31.21	31.34
5419	AMEX	IYZ	Fri, Dec 10, 2021	31.48	31.65	31.37	31.54
5418	AMEX	IYZ	Thu, Dec 9, 2021	31.39	31.62	31.20	31.28
5417	AMEX	IYZ	Wed, Dec 8, 2021	31.42	31.65	31.20	31.33
5416	AMEX	IYZ	Tue, Dec 7, 2021	31.53	31.79	31.30	31.45
5415	AMEX	IYZ	Mon, Dec 6, 2021	31.43	31.62	31.29	31.32
5414	AMEX	IYZ	Fri, Dec 3, 2021	31.23	31.33	30.99	31.23
5413	AMEX	IYZ	Thu, Dec 2, 2021	30.41	31.30	30.41	31.15
5412	AMEX	IYZ	Wed, Dec 1, 2021	31.14	31.30	30.26	30.27
5411	AMEX	IYZ	Tue, Nov 30, 2021	31.37	31.42	30.62	30.72
5410	AMEX	IYZ	Mon, Nov 29, 2021	31.73	31.73	31.37	31.54
5409	AMEX	IYZ	Fri, Nov 26, 2021	31.43	31.63	31.39	31.48
5408	AMEX	IYZ	Wed, Nov 24, 2021	31.72	31.94	31.72	31.90
5407	AMEX	IYZ	Tue, Nov 23, 2021	31.62	31.92	31.60	31.83
5406	AMEX	IYZ	Mon, Nov 22, 2021	31.51	31.98	31.49	31.63
5405	AMEX	IYZ	Fri, Nov 19, 2021	31.88	31.88	31.43	31.51
5404	AMEX	IYZ	Thu, Nov 18, 2021	32.06	32.09	31.62	31.91
5403	AMEX	IYZ	Wed, Nov 17, 2021	32.52	32.58	32.37	32.55
5402	AMEX	IYZ	Tue, Nov 16, 2021	32.62	32.83	32.57	32.58
5401	AMEX	IYZ	Mon, Nov 15, 2021	32.80	32.80	32.63	32.70
5400	AMEX	IYZ	Fri, Nov 12, 2021	32.65	32.78	32.56	32.69
5399	AMEX	IYZ	Thu, Nov 11, 2021	32.73	32.82	32.62	32.62
5398	AMEX	IYZ	Wed, Nov 10, 2021	32.73	33.09	32.71	32.77
5397	AMEX	IYZ	Tue, Nov 9, 2021	32.63	32.82	32.61	32.77
5396	AMEX	IYZ	Mon, Nov 8, 2021	33.13	33.13	32.67	32.71
5395	AMEX	IYZ	Fri, Nov 5, 2021	32.89	33.31	32.82	33.09
5394	AMEX	IYZ	Thu, Nov 4, 2021	33.03	33.17	32.54	32.69
5393	AMEX	IYZ	Wed, Nov 3, 2021	32.73	33.20	32.73	33.17
5392	AMEX	IYZ	Tue, Nov 2, 2021	32.40	32.79	32.40	32.75
5391	AMEX	IYZ	Mon, Nov 1, 2021	31.77	32.19	31.77	32.14
5390	AMEX	IYZ	Fri, Oct 29, 2021	31.84	32.07	31.69	31.80
5389	AMEX	IYZ	Thu, Oct 28, 2021	31.86	32.22	31.70	32.03
5388	AMEX	IYZ	Wed, Oct 27, 2021	32.26	32.31	31.97	31.98
5387	AMEX	IYZ	Tue, Oct 26, 2021	32.29	32.48	32.19	32.20
5386	AMEX	IYZ	Mon, Oct 25, 2021	32.37	32.37	32.12	32.15
5385	AMEX	IYZ	Fri, Oct 22, 2021	32.55	32.56	32.26	32.35
5384	AMEX	IYZ	Thu, Oct 21, 2021	32.81	32.81	32.53	32.62
5383	AMEX	IYZ	Wed, Oct 20, 2021	32.57	32.86	32.52	32.81
5382	AMEX	IYZ	Tue, Oct 19, 2021	32.16	32.38	32.16	32.37
5381	AMEX	IYZ	Mon, Oct 18, 2021	32.06	32.22	31.85	32.08
5380	AMEX	IYZ	Fri, Oct 15, 2021	32.55	32.55	32.10	32.15
5379	AMEX	IYZ	Thu, Oct 14, 2021	32.03	32.40	32.01	32.34
5378	AMEX	IYZ	Wed, Oct 13, 2021	31.72	31.84	31.54	31.79
5377	AMEX	IYZ	Tue, Oct 12, 2021	31.90	31.90	31.60	31.67
5376	AMEX	IYZ	Mon, Oct 11, 2021	32.39	32.39	31.90	31.90
5375	AMEX	IYZ	Fri, Oct 8, 2021	33.03	33.03	32.39	32.41
5374	AMEX	IYZ	Thu, Oct 7, 2021	32.84	33.19	32.84	33.00
5373	AMEX	IYZ	Wed, Oct 6, 2021	32.43	32.60	32.17	32.59
5372	AMEX	IYZ	Tue, Oct 5, 2021	32.56	32.92	32.54	32.68
5371	AMEX	IYZ	Mon, Oct 4, 2021	32.84	32.91	32.56	32.63
5370	AMEX	IYZ	Fri, Oct 1, 2021	32.51	33.03	32.39	32.86
5369	AMEX	IYZ	Thu, Sep 30, 2021	32.81	32.88	32.45	32.45
5368	AMEX	IYZ	Wed, Sep 29, 2021	32.52	32.85	32.52	32.70
5367	AMEX	IYZ	Tue, Sep 28, 2021	32.85	32.88	32.43	32.46
5366	AMEX	IYZ	Mon, Sep 27, 2021	32.97	33.11	32.95	33.00
5365	AMEX	IYZ	Fri, Sep 24, 2021	32.88	33.13	32.88	33.05
5364	AMEX	IYZ	Thu, Sep 23, 2021	33.26	33.63	33.26	33.13
5363	AMEX	IYZ	Wed, Sep 22, 2021	33.23	33.47	33.18	33.19
5362	AMEX	IYZ	Tue, Sep 21, 2021	33.32	33.53	33.00	33.04
5361	AMEX	IYZ	Mon, Sep 20, 2021	33.21	33.38	32.93	33.21
5360	AMEX	IYZ	Fri, Sep 17, 2021	33.79	33.83	33.59	33.65
5359	AMEX	IYZ	Thu, Sep 16, 2021	33.90	34.03	33.67	33.83
5358	AMEX	IYZ	Wed, Sep 15, 2021	33.76	34.15	33.67	33.84
5357	AMEX	IYZ	Tue, Sep 14, 2021	34.07	34.14	33.69	33.75
5356	AMEX	IYZ	Mon, Sep 13, 2021	33.93	34.17	33.91	34.06
5355	AMEX	IYZ	Fri, Sep 10, 2021	34.38	34.38	33.83	33.83
5354	AMEX	IYZ	Thu, Sep 9, 2021	34.33	34.44	34.04	34.20
5353	AMEX	IYZ	Wed, Sep 8, 2021	34.23	34.45	34.23	34.38
5352	AMEX	IYZ	Tue, Sep 7, 2021	34.63	34.63	34.37	34.40
5351	AMEX	IYZ	Fri, Sep 3, 2021	34.71	34.75	34.63	34.67
5350	AMEX	IYZ	Thu, Sep 2, 2021	34.60	34.78	34.53	34.78
5349	AMEX	IYZ	Wed, Sep 1, 2021	34.50	34.54	34.36	34.43
5348	AMEX	IYZ	Tue, Aug 31, 2021	34.45	34.53	34.38	34.50
5347	AMEX	IYZ	Mon, Aug 30, 2021	34.49	34.62	34.42	34.60
5346	AMEX	IYZ	Fri, Aug 27, 2021	34.29	34.53	34.29	34.43
5345	AMEX	IYZ	Thu, Aug 26, 2021	34.44	34.48	34.22	34.25
5344	AMEX	IYZ	Wed, Aug 25, 2021	34.45	34.69	34.41	34.43
5343	AMEX	IYZ	Tue, Aug 24, 2021	34.22	34.45	34.22	34.44
5342	AMEX	IYZ	Mon, Aug 23, 2021	34.18	34.33	34.18	34.26
5341	AMEX	IYZ	Fri, Aug 20, 2021	33.75	34.09	33.60	34.06
5340	AMEX	IYZ	Thu, Aug 19, 2021	33.22	33.74	33.08	33.66
5339	AMEX	IYZ	Wed, Aug 18, 2021	33.59	33.80	33.34	33.35
5338	AMEX	IYZ	Tue, Aug 17, 2021	33.70	33.78	33.56	33.74
5337	AMEX	IYZ	Mon, Aug 16, 2021	33.87	33.96	33.77	33.90
5336	AMEX	IYZ	Fri, Aug 13, 2021	33.99	34.05	33.92	34.00
5335	AMEX	IYZ	Thu, Aug 12, 2021	33.98	34.00	33.80	33.97
5334	AMEX	IYZ	Wed, Aug 11, 2021	33.96	34.04	33.85	33.96
5333	AMEX	IYZ	Tue, Aug 10, 2021	33.67	33.82	33.52	33.80
5332	AMEX	IYZ	Mon, Aug 9, 2021	33.87	33.87	33.72	33.73
5331	AMEX	IYZ	Fri, Aug 6, 2021	33.77	33.92	33.72	33.77
5330	AMEX	IYZ	Thu, Aug 5, 2021	33.67	33.81	33.67	33.74
5329	AMEX	IYZ	Wed, Aug 4, 2021	34.00	34.00	33.67	33.72
5328	AMEX	IYZ	Tue, Aug 3, 2021	33.84	34.11	33.62	34.09
5327	AMEX	IYZ	Mon, Aug 2, 2021	34.01	34.07	33.71	33.74
5326	AMEX	IYZ	Fri, Jul 30, 2021	33.81	33.95	33.79	33.83
5325	AMEX	IYZ	Thu, Jul 29, 2021	33.80	33.90	33.78	33.79
5324	AMEX	IYZ	Wed, Jul 28, 2021	33.67	33.69	33.47	33.61
5323	AMEX	IYZ	Tue, Jul 27, 2021	33.74	33.74	33.45	33.67
5322	AMEX	IYZ	Mon, Jul 26, 2021	33.56	33.75	33.56	33.70
5321	AMEX	IYZ	Fri, Jul 23, 2021	33.40	33.66	33.39	33.63
5320	AMEX	IYZ	Thu, Jul 22, 2021	33.40	33.40	33.19	33.40
5319	AMEX	IYZ	Wed, Jul 21, 2021	33.27	33.44	33.27	33.34
5318	AMEX	IYZ	Tue, Jul 20, 2021	32.91	33.24	32.86	33.11
5317	AMEX	IYZ	Mon, Jul 19, 2021	32.82	32.92	32.57	32.77
5316	AMEX	IYZ	Fri, Jul 16, 2021	33.52	33.55	33.17	33.19
5315	AMEX	IYZ	Thu, Jul 15, 2021	33.34	33.44	33.28	33.38
5314	AMEX	IYZ	Wed, Jul 14, 2021	33.54	33.66	33.39	33.49
5313	AMEX	IYZ	Tue, Jul 13, 2021	33.49	33.62	33.38	33.39
5312	AMEX	IYZ	Mon, Jul 12, 2021	33.61	33.65	33.45	33.50
5311	AMEX	IYZ	Fri, Jul 9, 2021	33.29	33.71	33.29	33.65
5310	AMEX	IYZ	Thu, Jul 8, 2021	33.08	33.32	33.05	33.21
5309	AMEX	IYZ	Wed, Jul 7, 2021	33.41	33.46	33.12	33.39
5308	AMEX	IYZ	Tue, Jul 6, 2021	33.58	33.58	33.15	33.43
5307	AMEX	IYZ	Fri, Jul 2, 2021	33.48	33.60	33.36	33.54
5306	AMEX	IYZ	Thu, Jul 1, 2021	33.25	33.50	33.25	33.43
5305	AMEX	IYZ	Wed, Jun 30, 2021	33.20	33.24	33.12	33.22
5304	AMEX	IYZ	Tue, Jun 29, 2021	33.40	33.47	33.26	33.28
5303	AMEX	IYZ	Mon, Jun 28, 2021	33.59	33.59	33.38	33.39
5302	AMEX	IYZ	Fri, Jun 25, 2021	33.35	33.57	33.35	33.54
5301	AMEX	IYZ	Thu, Jun 24, 2021	33.26	33.38	33.22	33.35
5300	AMEX	IYZ	Wed, Jun 23, 2021	33.34	33.37	33.15	33.15
5299	AMEX	IYZ	Tue, Jun 22, 2021	33.32	33.40	33.20	33.33
5298	AMEX	IYZ	Mon, Jun 21, 2021	32.92	33.32	32.84	33.30
5297	AMEX	IYZ	Fri, Jun 18, 2021	33.09	33.09	32.74	32.75
5296	AMEX	IYZ	Thu, Jun 17, 2021	33.34	33.52	33.20	33.28
5295	AMEX	IYZ	Wed, Jun 16, 2021	33.60	33.61	33.26	33.40
5294	AMEX	IYZ	Tue, Jun 15, 2021	33.61	33.66	33.56	33.62
5293	AMEX	IYZ	Mon, Jun 14, 2021	33.77	33.77	33.52	33.61
5292	AMEX	IYZ	Fri, Jun 11, 2021	33.93	33.93	33.64	33.80
5291	AMEX	IYZ	Thu, Jun 10, 2021	33.75	33.87	33.61	33.82
5290	AMEX	IYZ	Wed, Jun 9, 2021	33.73	33.90	33.73	33.54
5289	AMEX	IYZ	Tue, Jun 8, 2021	33.60	33.80	33.56	33.77
5288	AMEX	IYZ	Mon, Jun 7, 2021	33.67	33.72	33.54	33.60
5287	AMEX	IYZ	Fri, Jun 4, 2021	33.40	33.69	33.40	33.68
5286	AMEX	IYZ	Thu, Jun 3, 2021	33.18	33.45	33.17	33.40
5285	AMEX	IYZ	Wed, Jun 2, 2021	33.05	33.24	33.00	33.24
5284	AMEX	IYZ	Tue, Jun 1, 2021	33.18	33.25	32.97	33.05
5283	AMEX	IYZ	Fri, May 28, 2021	33.16	33.25	33.13	33.15
5282	AMEX	IYZ	Thu, May 27, 2021	33.06	33.22	33.06	33.12
5281	AMEX	IYZ	Wed, May 26, 2021	32.83	33.01	32.83	32.98
5280	AMEX	IYZ	Tue, May 25, 2021	33.02	33.10	32.80	32.86
5279	AMEX	IYZ	Mon, May 24, 2021	33.14	33.23	33.06	33.08
5278	AMEX	IYZ	Fri, May 21, 2021	33.12	33.24	32.97	33.02
5277	AMEX	IYZ	Thu, May 20, 2021	32.47	33.04	32.45	32.97
5276	AMEX	IYZ	Wed, May 19, 2021	32.38	32.57	32.18	32.49
5275	AMEX	IYZ	Tue, May 18, 2021	33.00	33.05	32.65	32.74
5274	AMEX	IYZ	Mon, May 17, 2021	33.86	34.13	33.36	33.39
5273	AMEX	IYZ	Fri, May 14, 2021	33.56	33.80	33.36	33.69
5272	AMEX	IYZ	Thu, May 13, 2021	33.02	33.52	33.02	33.40
5271	AMEX	IYZ	Wed, May 12, 2021	33.41	33.54	32.99	33.02
5270	AMEX	IYZ	Tue, May 11, 2021	33.61	33.87	33.53	33.72
5269	AMEX	IYZ	Mon, May 10, 2021	33.96	34.25	33.92	33.93
5268	AMEX	IYZ	Fri, May 7, 2021	33.71	33.89	33.54	33.85
5267	AMEX	IYZ	Thu, May 6, 2021	33.09	33.70	33.09	33.70
5266	AMEX	IYZ	Wed, May 5, 2021	33.07	33.16	32.97	33.06
5265	AMEX	IYZ	Tue, May 4, 2021	32.85	32.94	32.63	32.93
5264	AMEX	IYZ	Mon, May 3, 2021	33.08	33.12	32.91	32.96
5263	AMEX	IYZ	Fri, Apr 30, 2021	33.02	33.02	32.79	32.85
5262	AMEX	IYZ	Thu, Apr 29, 2021	32.92	33.19	32.92	33.19
5261	AMEX	IYZ	Wed, Apr 28, 2021	32.90	32.90	32.70	32.76
5260	AMEX	IYZ	Tue, Apr 27, 2021	33.04	33.04	32.85	32.86
5259	AMEX	IYZ	Mon, Apr 26, 2021	33.18	33.18	33.05	33.10
5258	AMEX	IYZ	Fri, Apr 23, 2021	32.99	33.26	32.95	33.15
5257	AMEX	IYZ	Thu, Apr 22, 2021	33.08	33.16	32.80	32.91
5256	AMEX	IYZ	Wed, Apr 21, 2021	32.66	32.89	32.62	32.86
5255	AMEX	IYZ	Tue, Apr 20, 2021	32.85	32.85	32.55	32.62
5254	AMEX	IYZ	Mon, Apr 19, 2021	33.10	33.10	32.85	32.90
5253	AMEX	IYZ	Fri, Apr 16, 2021	32.92	33.11	32.92	33.05
5252	AMEX	IYZ	Thu, Apr 15, 2021	32.84	32.84	32.68	32.79
5251	AMEX	IYZ	Wed, Apr 14, 2021	32.71	32.84	32.64	32.67
5250	AMEX	IYZ	Tue, Apr 13, 2021	32.68	32.73	32.56	32.71
5249	AMEX	IYZ	Mon, Apr 12, 2021	32.80	32.80	32.65	32.71
5248	AMEX	IYZ	Fri, Apr 9, 2021	32.79	32.86	32.67	32.80
5247	AMEX	IYZ	Thu, Apr 8, 2021	32.88	32.88	32.67	32.76
5246	AMEX	IYZ	Wed, Apr 7, 2021	33.03	33.05	32.79	32.87
5245	AMEX	IYZ	Tue, Apr 6, 2021	32.99	33.00	32.87	32.99
5244	AMEX	IYZ	Mon, Apr 5, 2021	32.85	33.06	32.79	32.99
5243	AMEX	IYZ	Thu, Apr 1, 2021	32.50	32.62	32.35	32.62
5242	AMEX	IYZ	Wed, Mar 31, 2021	32.50	32.51	32.32	32.33
5241	AMEX	IYZ	Tue, Mar 30, 2021	32.46	32.50	32.24	32.47
5240	AMEX	IYZ	Mon, Mar 29, 2021	32.48	32.72	32.29	32.47
5239	AMEX	IYZ	Fri, Mar 26, 2021	32.16	32.56	32.12	32.56
5238	AMEX	IYZ	Thu, Mar 25, 2021	31.56	32.04	31.45	31.98
5237	AMEX	IYZ	Wed, Mar 24, 2021	32.16	32.24	31.76	31.51
5236	AMEX	IYZ	Tue, Mar 23, 2021	32.37	32.48	32.07	32.11
5235	AMEX	IYZ	Mon, Mar 22, 2021	32.18	32.50	32.09	32.47
5234	AMEX	IYZ	Fri, Mar 19, 2021	32.15	32.31	31.98	32.14
5233	AMEX	IYZ	Thu, Mar 18, 2021	32.38	32.51	32.14	32.17
5232	AMEX	IYZ	Wed, Mar 17, 2021	32.39	32.50	32.17	32.50
5231	AMEX	IYZ	Tue, Mar 16, 2021	32.41	32.50	32.29	32.43
5230	AMEX	IYZ	Mon, Mar 15, 2021	32.23	32.43	32.17	32.42
5229	AMEX	IYZ	Fri, Mar 12, 2021	31.97	32.35	31.83	32.17
5228	AMEX	IYZ	Thu, Mar 11, 2021	32.14	32.23	31.88	31.90
5227	AMEX	IYZ	Wed, Mar 10, 2021	31.76	32.13	31.76	32.02
5226	AMEX	IYZ	Tue, Mar 9, 2021	31.71	31.98	31.63	31.68
5225	AMEX	IYZ	Mon, Mar 8, 2021	31.15	31.97	31.15	31.57
5224	AMEX	IYZ	Fri, Mar 5, 2021	30.78	31.28	30.64	31.20
5223	AMEX	IYZ	Thu, Mar 4, 2021	31.01	31.08	30.30	30.54
5222	AMEX	IYZ	Wed, Mar 3, 2021	30.87	31.20	30.86	30.99
5221	AMEX	IYZ	Tue, Mar 2, 2021	31.27	31.27	30.97	30.97
5220	AMEX	IYZ	Mon, Mar 1, 2021	30.92	31.35	30.92	31.18
5219	AMEX	IYZ	Fri, Feb 26, 2021	31.09	31.09	30.63	30.63
5218	AMEX	IYZ	Thu, Feb 25, 2021	31.48	31.58	30.96	31.04
5217	AMEX	IYZ	Wed, Feb 24, 2021	31.40	31.67	31.34	31.60
5216	AMEX	IYZ	Tue, Feb 23, 2021	31.42	31.52	31.05	31.40
5215	AMEX	IYZ	Mon, Feb 22, 2021	31.70	31.74	31.53	31.53
5214	AMEX	IYZ	Fri, Feb 19, 2021	32.11	32.11	31.75	31.80
5213	AMEX	IYZ	Thu, Feb 18, 2021	32.04	32.04	31.83	31.91
5212	AMEX	IYZ	Wed, Feb 17, 2021	32.16	32.32	31.93	32.23
5211	AMEX	IYZ	Tue, Feb 16, 2021	32.06	32.08	31.87	31.98
5210	AMEX	IYZ	Fri, Feb 12, 2021	31.77	32.01	31.77	31.93
5209	AMEX	IYZ	Thu, Feb 11, 2021	31.97	31.97	31.61	31.84
5208	AMEX	IYZ	Wed, Feb 10, 2021	32.12	32.12	31.84	31.92
5207	AMEX	IYZ	Tue, Feb 9, 2021	31.98	32.03	31.78	31.95
5206	AMEX	IYZ	Mon, Feb 8, 2021	31.87	31.98	31.79	31.98
5205	AMEX	IYZ	Fri, Feb 5, 2021	31.62	31.82	31.59	31.75
5204	AMEX	IYZ	Thu, Feb 4, 2021	31.17	31.51	31.17	31.50
5203	AMEX	IYZ	Wed, Feb 3, 2021	31.05	31.20	30.91	31.13
5202	AMEX	IYZ	Tue, Feb 2, 2021	31.25	31.25	30.97	30.98
5201	AMEX	IYZ	Mon, Feb 1, 2021	31.02	31.26	30.74	31.06
5200	AMEX	IYZ	Fri, Jan 29, 2021	31.02	31.33	30.79	30.79
5199	AMEX	IYZ	Thu, Jan 28, 2021	31.73	31.94	31.22	31.22
5198	AMEX	IYZ	Wed, Jan 27, 2021	31.68	32.22	31.68	31.75
5197	AMEX	IYZ	Tue, Jan 26, 2021	31.73	32.19	31.60	32.15
5196	AMEX	IYZ	Mon, Jan 25, 2021	31.49	31.95	31.49	31.82
5195	AMEX	IYZ	Fri, Jan 22, 2021	31.25	31.62	31.24	31.58
5194	AMEX	IYZ	Thu, Jan 21, 2021	31.48	31.52	31.41	31.44
5193	AMEX	IYZ	Wed, Jan 20, 2021	31.49	32.25	31.33	31.47
5192	AMEX	IYZ	Tue, Jan 19, 2021	31.54	31.54	31.23	31.36
5191	AMEX	IYZ	Fri, Jan 15, 2021	31.24	31.50	31.16	31.44
5190	AMEX	IYZ	Thu, Jan 14, 2021	31.11	31.57	30.85	31.39
5189	AMEX	IYZ	Wed, Jan 13, 2021	31.12	31.12	30.87	30.90
5188	AMEX	IYZ	Tue, Jan 12, 2021	30.95	31.17	30.84	31.14
5187	AMEX	IYZ	Mon, Jan 11, 2021	30.88	31.07	30.86	30.98
5186	AMEX	IYZ	Fri, Jan 8, 2021	31.08	31.18	30.86	31.11
5185	AMEX	IYZ	Thu, Jan 7, 2021	30.97	31.11	30.90	31.06
5184	AMEX	IYZ	Wed, Jan 6, 2021	30.45	30.96	30.43	30.84
5183	AMEX	IYZ	Tue, Jan 5, 2021	30.20	30.48	29.95	30.36
5182	AMEX	IYZ	Mon, Jan 4, 2021	30.52	30.52	29.92	30.20
5181	AMEX	IYZ	Thu, Dec 31, 2020	29.95	30.24	29.91	30.22
5180	AMEX	IYZ	Wed, Dec 30, 2020	30.12	30.20	29.93	29.98
5179	AMEX	IYZ	Tue, Dec 29, 2020	30.41	30.41	30.00	30.07
5178	AMEX	IYZ	Mon, Dec 28, 2020	30.51	30.51	30.27	30.29
5177	AMEX	IYZ	Thu, Dec 24, 2020	30.34	30.34	30.10	30.22
5176	AMEX	IYZ	Wed, Dec 23, 2020	30.21	30.32	30.13	30.20
5175	AMEX	IYZ	Tue, Dec 22, 2020	30.12	30.12	29.98	30.07
5174	AMEX	IYZ	Mon, Dec 21, 2020	30.10	30.20	29.80	30.06
5173	AMEX	IYZ	Fri, Dec 18, 2020	30.48	30.58	30.34	30.49
5172	AMEX	IYZ	Thu, Dec 17, 2020	30.49	30.49	30.28	30.42
5171	AMEX	IYZ	Wed, Dec 16, 2020	30.65	30.68	30.36	30.43
5170	AMEX	IYZ	Tue, Dec 15, 2020	30.38	30.70	30.29	30.63
5169	AMEX	IYZ	Mon, Dec 14, 2020	30.63	30.81	30.23	30.32
5168	AMEX	IYZ	Fri, Dec 11, 2020	30.38	30.68	30.38	30.41
5167	AMEX	IYZ	Thu, Dec 10, 2020	30.71	31.00	30.49	30.57
5166	AMEX	IYZ	Wed, Dec 9, 2020	30.93	31.24	30.77	30.89
5165	AMEX	IYZ	Tue, Dec 8, 2020	30.40	30.98	30.40	30.93
5164	AMEX	IYZ	Mon, Dec 7, 2020	30.60	30.73	30.43	30.58
5163	AMEX	IYZ	Fri, Dec 4, 2020	30.44	30.58	30.41	30.55
5162	AMEX	IYZ	Thu, Dec 3, 2020	30.24	30.37	30.13	30.31
5161	AMEX	IYZ	Wed, Dec 2, 2020	30.03	30.24	30.03	30.19
5160	AMEX	IYZ	Tue, Dec 1, 2020	29.97	30.10	29.87	30.03
5159	AMEX	IYZ	Mon, Nov 30, 2020	29.84	29.89	29.66	29.81
5158	AMEX	IYZ	Fri, Nov 27, 2020	29.91	29.97	29.86	29.94
5157	AMEX	IYZ	Wed, Nov 25, 2020	29.92	29.98	29.77	29.85
5156	AMEX	IYZ	Tue, Nov 24, 2020	29.71	30.05	29.71	29.98
5155	AMEX	IYZ	Mon, Nov 23, 2020	29.40	29.59	29.34	29.54
5154	AMEX	IYZ	Fri, Nov 20, 2020	29.29	29.39	29.27	29.30
5153	AMEX	IYZ	Thu, Nov 19, 2020	29.28	29.35	29.11	29.34
5152	AMEX	IYZ	Wed, Nov 18, 2020	29.72	29.75	29.35	29.35
5151	AMEX	IYZ	Tue, Nov 17, 2020	29.43	29.78	29.43	29.73
5150	AMEX	IYZ	Mon, Nov 16, 2020	29.71	29.80	29.61	29.70
5149	AMEX	IYZ	Fri, Nov 13, 2020	29.09	29.52	29.09	29.46
5148	AMEX	IYZ	Thu, Nov 12, 2020	28.96	29.06	28.70	28.93
5147	AMEX	IYZ	Wed, Nov 11, 2020	29.12	29.15	28.86	29.11
5146	AMEX	IYZ	Tue, Nov 10, 2020	28.73	29.08	28.68	28.97
5145	AMEX	IYZ	Mon, Nov 9, 2020	28.98	29.27	28.67	28.67
5144	AMEX	IYZ	Fri, Nov 6, 2020	28.10	28.24	28.04	28.13
5143	AMEX	IYZ	Thu, Nov 5, 2020	27.76	28.14	27.68	27.96
5142	AMEX	IYZ	Wed, Nov 4, 2020	27.59	27.64	27.19	27.31
5141	AMEX	IYZ	Tue, Nov 3, 2020	27.29	27.65	27.29	27.43
5140	AMEX	IYZ	Mon, Nov 2, 2020	26.91	27.06	26.68	26.94
5139	AMEX	IYZ	Fri, Oct 30, 2020	26.44	26.64	26.36	26.62
5138	AMEX	IYZ	Thu, Oct 29, 2020	26.28	26.73	26.22	26.54
5137	AMEX	IYZ	Wed, Oct 28, 2020	26.72	26.86	26.34	26.37
5136	AMEX	IYZ	Tue, Oct 27, 2020	27.25	27.25	27.03	27.03
5135	AMEX	IYZ	Mon, Oct 26, 2020	27.29	27.34	26.90	27.19
5134	AMEX	IYZ	Fri, Oct 23, 2020	27.62	27.92	27.47	27.60
5133	AMEX	IYZ	Thu, Oct 22, 2020	27.40	27.65	27.34	27.59
5132	AMEX	IYZ	Wed, Oct 21, 2020	27.33	27.43	27.17	27.17
5131	AMEX	IYZ	Tue, Oct 20, 2020	27.50	27.56	27.28	27.33
5130	AMEX	IYZ	Mon, Oct 19, 2020	27.84	27.84	27.30	27.35
5129	AMEX	IYZ	Fri, Oct 16, 2020	27.79	27.89	27.67	27.74
5128	AMEX	IYZ	Thu, Oct 15, 2020	27.61	27.82	26.66	27.82
5127	AMEX	IYZ	Wed, Oct 14, 2020	28.03	28.13	27.73	27.77
5126	AMEX	IYZ	Tue, Oct 13, 2020	28.15	28.27	27.99	28.02
5125	AMEX	IYZ	Mon, Oct 12, 2020	28.17	28.28	28.06	28.28
5124	AMEX	IYZ	Fri, Oct 9, 2020	28.01	28.21	28.01	28.13
5123	AMEX	IYZ	Thu, Oct 8, 2020	27.80	28.00	27.80	27.97
5122	AMEX	IYZ	Wed, Oct 7, 2020	27.64	27.68	27.48	27.64
5121	AMEX	IYZ	Tue, Oct 6, 2020	27.50	27.81	27.33	27.35
5120	AMEX	IYZ	Mon, Oct 5, 2020	27.30	27.49	27.24	27.47
5119	AMEX	IYZ	Fri, Oct 2, 2020	26.88	27.27	26.81	27.17
5118	AMEX	IYZ	Thu, Oct 1, 2020	27.20	27.31	27.08	27.24
5117	AMEX	IYZ	Wed, Sep 30, 2020	27.33	27.36	27.03	27.20
5116	AMEX	IYZ	Tue, Sep 29, 2020	27.26	27.32	27.13	27.21
5115	AMEX	IYZ	Mon, Sep 28, 2020	27.05	27.34	27.05	27.21
5114	AMEX	IYZ	Fri, Sep 25, 2020	26.67	26.91	26.50	26.87
5113	AMEX	IYZ	Thu, Sep 24, 2020	26.53	26.90	26.48	26.69
5112	AMEX	IYZ	Wed, Sep 23, 2020	27.39	27.39	26.63	26.63
5111	AMEX	IYZ	Tue, Sep 22, 2020	27.39	27.63	27.30	27.32
5110	AMEX	IYZ	Mon, Sep 21, 2020	27.60	27.60	27.14	27.40
5109	AMEX	IYZ	Fri, Sep 18, 2020	28.03	28.07	27.64	27.82
5108	AMEX	IYZ	Thu, Sep 17, 2020	27.96	28.11	27.84	28.01
5107	AMEX	IYZ	Wed, Sep 16, 2020	28.34	28.47	28.16	28.16
5106	AMEX	IYZ	Tue, Sep 15, 2020	28.06	28.25	28.06	28.17
5105	AMEX	IYZ	Mon, Sep 14, 2020	28.01	28.13	27.98	28.01
5104	AMEX	IYZ	Fri, Sep 11, 2020	27.83	27.92	27.62	27.79
5103	AMEX	IYZ	Thu, Sep 10, 2020	28.18	28.30	27.69	27.70
5102	AMEX	IYZ	Wed, Sep 9, 2020	28.23	28.39	28.15	28.17
5101	AMEX	IYZ	Tue, Sep 8, 2020	28.21	28.27	27.95	28.04
5100	AMEX	IYZ	Fri, Sep 4, 2020	28.67	28.77	28.19	28.39
5099	AMEX	IYZ	Thu, Sep 3, 2020	29.15	29.26	28.45	28.64
5098	AMEX	IYZ	Wed, Sep 2, 2020	29.00	29.56	29.00	29.50
5097	AMEX	IYZ	Tue, Sep 1, 2020	28.98	29.03	28.89	29.01
5096	AMEX	IYZ	Mon, Aug 31, 2020	29.15	29.15	28.99	29.08
5095	AMEX	IYZ	Fri, Aug 28, 2020	29.11	29.11	28.96	29.11
5094	AMEX	IYZ	Thu, Aug 27, 2020	29.18	29.24	28.96	29.00
5093	AMEX	IYZ	Wed, Aug 26, 2020	29.01	29.17	28.95	29.14
5092	AMEX	IYZ	Tue, Aug 25, 2020	29.26	29.26	28.94	29.03
5091	AMEX	IYZ	Mon, Aug 24, 2020	29.03	29.14	28.90	29.14
5090	AMEX	IYZ	Fri, Aug 21, 2020	28.95	28.95	28.73	28.89
5089	AMEX	IYZ	Thu, Aug 20, 2020	28.89	29.05	28.83	28.93
5088	AMEX	IYZ	Wed, Aug 19, 2020	29.04	29.17	28.97	29.01
5087	AMEX	IYZ	Tue, Aug 18, 2020	29.07	29.07	28.91	29.02
5086	AMEX	IYZ	Mon, Aug 17, 2020	29.19	29.19	28.95	28.96
5085	AMEX	IYZ	Fri, Aug 14, 2020	29.04	29.15	28.98	29.09
5084	AMEX	IYZ	Thu, Aug 13, 2020	29.13	29.14	28.93	29.11
5083	AMEX	IYZ	Wed, Aug 12, 2020	29.38	29.42	29.27	29.29
5082	AMEX	IYZ	Tue, Aug 11, 2020	29.56	29.68	29.12	29.21
5081	AMEX	IYZ	Mon, Aug 10, 2020	29.35	29.40	29.23	29.39
5080	AMEX	IYZ	Fri, Aug 7, 2020	29.15	29.36	29.14	29.33
5079	AMEX	IYZ	Thu, Aug 6, 2020	28.96	29.09	28.92	29.06
5078	AMEX	IYZ	Wed, Aug 5, 2020	29.20	29.21	28.81	28.85
5077	AMEX	IYZ	Tue, Aug 4, 2020	28.81	29.13	28.81	29.11
5076	AMEX	IYZ	Mon, Aug 3, 2020	28.94	28.94	28.65	28.81
5075	AMEX	IYZ	Fri, Jul 31, 2020	28.55	28.73	28.32	28.71
5074	AMEX	IYZ	Thu, Jul 30, 2020	28.38	28.63	28.31	28.57
5073	AMEX	IYZ	Wed, Jul 29, 2020	28.47	28.69	28.41	28.60
5072	AMEX	IYZ	Tue, Jul 28, 2020	28.42	28.58	28.35	28.39
5071	AMEX	IYZ	Mon, Jul 27, 2020	28.29	28.54	28.24	28.48
5070	AMEX	IYZ	Fri, Jul 24, 2020	28.36	28.52	28.21	28.32
5069	AMEX	IYZ	Thu, Jul 23, 2020	28.47	28.56	28.27	28.42
5068	AMEX	IYZ	Wed, Jul 22, 2020	28.38	28.44	28.25	28.40
5067	AMEX	IYZ	Tue, Jul 21, 2020	28.28	28.52	28.28	28.34
5066	AMEX	IYZ	Mon, Jul 20, 2020	28.18	28.23	28.07	28.17
5065	AMEX	IYZ	Fri, Jul 17, 2020	28.16	28.30	28.08	28.25
5064	AMEX	IYZ	Thu, Jul 16, 2020	27.81	28.04	27.75	28.03
5063	AMEX	IYZ	Wed, Jul 15, 2020	28.08	28.11	27.81	27.90
5062	AMEX	IYZ	Tue, Jul 14, 2020	27.34	27.84	27.33	27.78
5061	AMEX	IYZ	Mon, Jul 13, 2020	27.83	27.83	27.38	27.42
5060	AMEX	IYZ	Fri, Jul 10, 2020	27.50	27.73	27.36	27.72
5059	AMEX	IYZ	Thu, Jul 9, 2020	27.77	27.77	27.33	27.55
5058	AMEX	IYZ	Wed, Jul 8, 2020	27.57	27.66	27.40	27.66
5057	AMEX	IYZ	Tue, Jul 7, 2020	27.77	27.79	27.52	27.55
5056	AMEX	IYZ	Mon, Jul 6, 2020	27.80	27.91	27.68	27.87
5055	AMEX	IYZ	Thu, Jul 2, 2020	27.66	27.84	27.40	27.44
5054	AMEX	IYZ	Wed, Jul 1, 2020	27.50	27.65	27.32	27.36
5053	AMEX	IYZ	Tue, Jun 30, 2020	27.35	27.65	27.27	27.56
5052	AMEX	IYZ	Mon, Jun 29, 2020	26.95	27.27	26.80	27.27
5051	AMEX	IYZ	Fri, Jun 26, 2020	27.11	27.15	26.64	26.77
5050	AMEX	IYZ	Thu, Jun 25, 2020	26.96	27.30	26.76	27.28
5049	AMEX	IYZ	Wed, Jun 24, 2020	27.39	27.40	26.81	27.03
5048	AMEX	IYZ	Tue, Jun 23, 2020	27.87	27.95	27.63	27.64
5047	AMEX	IYZ	Mon, Jun 22, 2020	27.67	27.89	27.59	27.73
5046	AMEX	IYZ	Fri, Jun 19, 2020	28.25	28.29	27.62	27.79
5045	AMEX	IYZ	Thu, Jun 18, 2020	27.94	27.97	27.76	27.96
5044	AMEX	IYZ	Wed, Jun 17, 2020	28.33	28.37	27.90	27.94
5043	AMEX	IYZ	Tue, Jun 16, 2020	28.48	28.59	27.88	28.33
5042	AMEX	IYZ	Mon, Jun 15, 2020	27.36	28.00	27.04	27.84
5041	AMEX	IYZ	Fri, Jun 12, 2020	28.13	28.28	27.42	27.77
5040	AMEX	IYZ	Thu, Jun 11, 2020	28.64	28.64	27.49	27.53
5039	AMEX	IYZ	Wed, Jun 10, 2020	29.33	29.37	29.05	29.21
5038	AMEX	IYZ	Tue, Jun 9, 2020	29.44	29.51	29.23	29.39
5037	AMEX	IYZ	Mon, Jun 8, 2020	29.40	29.75	29.31	29.74
5036	AMEX	IYZ	Fri, Jun 5, 2020	29.19	29.56	29.19	29.33
5035	AMEX	IYZ	Thu, Jun 4, 2020	28.65	28.79	28.54	28.73
5034	AMEX	IYZ	Wed, Jun 3, 2020	28.50	28.89	28.48	28.78
5033	AMEX	IYZ	Tue, Jun 2, 2020	28.30	28.35	28.10	28.35
5032	AMEX	IYZ	Mon, Jun 1, 2020	28.14	28.28	28.07	28.17
5031	AMEX	IYZ	Fri, May 29, 2020	27.76	28.23	27.47	28.09
5030	AMEX	IYZ	Thu, May 28, 2020	28.24	28.24	27.83	27.83
5029	AMEX	IYZ	Wed, May 27, 2020	27.73	28.01	27.58	28.01
5028	AMEX	IYZ	Tue, May 26, 2020	27.57	27.72	27.41	27.44
5027	AMEX	IYZ	Fri, May 22, 2020	26.84	27.03	26.74	27.02
5026	AMEX	IYZ	Thu, May 21, 2020	27.04	27.28	26.86	26.88
5025	AMEX	IYZ	Wed, May 20, 2020	27.05	27.18	26.89	27.11
5024	AMEX	IYZ	Tue, May 19, 2020	27.05	27.05	26.70	26.70
5023	AMEX	IYZ	Mon, May 18, 2020	26.48	27.17	26.48	27.02
5022	AMEX	IYZ	Fri, May 15, 2020	25.64	26.13	25.64	26.10
5021	AMEX	IYZ	Thu, May 14, 2020	25.77	26.01	25.47	26.00
5020	AMEX	IYZ	Wed, May 13, 2020	26.48	26.50	25.68	25.90
5019	AMEX	IYZ	Tue, May 12, 2020	27.33	27.33	26.59	26.59
5018	AMEX	IYZ	Mon, May 11, 2020	27.10	27.32	26.87	27.13
5017	AMEX	IYZ	Fri, May 8, 2020	26.89	27.38	26.76	27.35
5016	AMEX	IYZ	Thu, May 7, 2020	26.55	26.72	26.40	26.56
5015	AMEX	IYZ	Wed, May 6, 2020	26.87	26.87	26.25	26.25
5014	AMEX	IYZ	Tue, May 5, 2020	26.68	27.04	26.68	26.76
5013	AMEX	IYZ	Mon, May 4, 2020	26.38	26.53	26.24	26.51
5012	AMEX	IYZ	Fri, May 1, 2020	27.04	27.09	26.49	26.57
5011	AMEX	IYZ	Thu, Apr 30, 2020	27.76	27.76	27.20	27.20
5010	AMEX	IYZ	Wed, Apr 29, 2020	28.01	28.18	27.79	27.98
5009	AMEX	IYZ	Tue, Apr 28, 2020	27.86	28.00	27.47	27.48
5008	AMEX	IYZ	Mon, Apr 27, 2020	27.31	27.60	27.19	27.51
5007	AMEX	IYZ	Fri, Apr 24, 2020	26.76	27.08	26.68	27.04
5006	AMEX	IYZ	Thu, Apr 23, 2020	26.89	27.12	26.74	26.75
5005	AMEX	IYZ	Wed, Apr 22, 2020	26.76	26.98	26.49	26.66
5004	AMEX	IYZ	Tue, Apr 21, 2020	26.85	26.85	26.18	26.24
5003	AMEX	IYZ	Mon, Apr 20, 2020	27.10	27.52	26.92	27.11
5002	AMEX	IYZ	Fri, Apr 17, 2020	27.24	27.39	26.99	27.28
5001	AMEX	IYZ	Thu, Apr 16, 2020	26.53	26.72	26.27	26.67
5000	AMEX	IYZ	Wed, Apr 15, 2020	26.74	26.79	26.38	26.42
4999	AMEX	IYZ	Tue, Apr 14, 2020	26.76	27.25	26.76	27.20
4998	AMEX	IYZ	Mon, Apr 13, 2020	26.96	26.96	26.24	26.43
4997	AMEX	IYZ	Thu, Apr 9, 2020	26.83	27.16	26.72	26.93
4996	AMEX	IYZ	Wed, Apr 8, 2020	26.36	26.68	26.00	26.56
4995	AMEX	IYZ	Tue, Apr 7, 2020	26.40	26.58	25.98	25.98
4994	AMEX	IYZ	Mon, Apr 6, 2020	24.88	25.92	24.88	25.71
4993	AMEX	IYZ	Fri, Apr 3, 2020	24.69	24.74	24.06	24.23
4992	AMEX	IYZ	Thu, Apr 2, 2020	24.01	24.74	24.00	24.64
4991	AMEX	IYZ	Wed, Apr 1, 2020	24.18	24.44	23.87	24.07
4990	AMEX	IYZ	Tue, Mar 31, 2020	25.40	25.40	24.72	24.85
4989	AMEX	IYZ	Mon, Mar 30, 2020	24.86	25.47	24.65	25.41
4988	AMEX	IYZ	Fri, Mar 27, 2020	24.79	25.30	24.44	24.72
4987	AMEX	IYZ	Thu, Mar 26, 2020	24.17	25.57	24.08	25.37
4986	AMEX	IYZ	Wed, Mar 25, 2020	23.77	24.82	23.44	23.86
4985	AMEX	IYZ	Tue, Mar 24, 2020	23.81	24.04	23.13	23.77
4984	AMEX	IYZ	Mon, Mar 23, 2020	23.09	23.32	22.06	22.65
4983	AMEX	IYZ	Fri, Mar 20, 2020	24.76	24.76	23.11	23.32
4982	AMEX	IYZ	Thu, Mar 19, 2020	24.21	25.10	23.75	24.62
4981	AMEX	IYZ	Wed, Mar 18, 2020	24.32	24.93	23.24	24.66
4980	AMEX	IYZ	Tue, Mar 17, 2020	24.29	25.64	24.16	25.53
4979	AMEX	IYZ	Mon, Mar 16, 2020	23.91	25.29	23.19	24.03
4978	AMEX	IYZ	Fri, Mar 13, 2020	25.32	26.08	24.32	26.07
4977	AMEX	IYZ	Thu, Mar 12, 2020	24.69	25.60	24.09	24.17
4976	AMEX	IYZ	Wed, Mar 11, 2020	27.02	27.05	26.19	26.49
4975	AMEX	IYZ	Tue, Mar 10, 2020	27.46	27.68	26.38	27.65
4974	AMEX	IYZ	Mon, Mar 9, 2020	26.74	27.65	26.00	26.69
4973	AMEX	IYZ	Fri, Mar 6, 2020	27.79	28.51	27.79	28.41
4972	AMEX	IYZ	Thu, Mar 5, 2020	28.94	29.14	28.60	28.79
4971	AMEX	IYZ	Wed, Mar 4, 2020	28.75	29.51	28.60	29.46
4970	AMEX	IYZ	Tue, Mar 3, 2020	29.04	29.46	28.06	28.31
4969	AMEX	IYZ	Mon, Mar 2, 2020	28.00	29.00	27.82	28.97
4968	AMEX	IYZ	Fri, Feb 28, 2020	27.26	27.99	26.87	27.99
4967	AMEX	IYZ	Thu, Feb 27, 2020	28.75	28.95	28.05	28.05
4966	AMEX	IYZ	Wed, Feb 26, 2020	29.27	29.63	29.06	29.18
4965	AMEX	IYZ	Tue, Feb 25, 2020	30.00	30.00	29.14	29.26
4964	AMEX	IYZ	Mon, Feb 24, 2020	29.81	30.14	29.81	29.93
4963	AMEX	IYZ	Fri, Feb 21, 2020	30.59	30.64	30.33	30.48
4962	AMEX	IYZ	Thu, Feb 20, 2020	30.57	30.72	30.38	30.69
4961	AMEX	IYZ	Wed, Feb 19, 2020	30.61	30.75	30.55	30.69
4960	AMEX	IYZ	Tue, Feb 18, 2020	30.40	30.50	30.33	30.44
4959	AMEX	IYZ	Fri, Feb 14, 2020	30.60	30.63	30.40	30.49
4958	AMEX	IYZ	Thu, Feb 13, 2020	30.56	30.73	30.40	30.67
4957	AMEX	IYZ	Wed, Feb 12, 2020	30.76	30.86	30.67	30.78
4956	AMEX	IYZ	Tue, Feb 11, 2020	30.80	30.96	30.57	30.68
4955	AMEX	IYZ	Mon, Feb 10, 2020	30.11	30.30	30.05	30.30
4954	AMEX	IYZ	Fri, Feb 7, 2020	30.06	30.20	30.06	30.14
4953	AMEX	IYZ	Thu, Feb 6, 2020	30.00	30.18	29.99	30.15
4952	AMEX	IYZ	Wed, Feb 5, 2020	29.85	29.96	29.81	29.94
4951	AMEX	IYZ	Tue, Feb 4, 2020	29.49	29.75	29.41	29.72
4950	AMEX	IYZ	Mon, Feb 3, 2020	29.51	29.57	29.23	29.25
4949	AMEX	IYZ	Fri, Jan 31, 2020	29.51	29.63	29.29	29.42
4948	AMEX	IYZ	Thu, Jan 30, 2020	29.31	29.68	29.18	29.67
4947	AMEX	IYZ	Wed, Jan 29, 2020	30.28	30.32	29.64	29.65
4946	AMEX	IYZ	Tue, Jan 28, 2020	30.19	30.47	30.13	30.33
4945	AMEX	IYZ	Mon, Jan 27, 2020	30.09	30.28	30.00	30.12
4944	AMEX	IYZ	Fri, Jan 24, 2020	30.63	30.75	30.34	30.48
4943	AMEX	IYZ	Thu, Jan 23, 2020	30.55	30.55	30.36	30.48
4942	AMEX	IYZ	Wed, Jan 22, 2020	30.45	30.71	30.45	30.57
4941	AMEX	IYZ	Tue, Jan 21, 2020	30.23	30.49	30.21	30.39
4940	AMEX	IYZ	Fri, Jan 17, 2020	30.21	30.31	30.20	30.29
4939	AMEX	IYZ	Thu, Jan 16, 2020	29.93	30.18	29.93	30.16
4938	AMEX	IYZ	Wed, Jan 15, 2020	29.77	29.90	29.74	29.81
4937	AMEX	IYZ	Tue, Jan 14, 2020	29.81	29.81	29.66	29.78
4936	AMEX	IYZ	Mon, Jan 13, 2020	29.70	29.80	29.65	29.79
4935	AMEX	IYZ	Fri, Jan 10, 2020	29.89	29.94	29.65	29.66
4934	AMEX	IYZ	Thu, Jan 9, 2020	29.91	29.92	29.77	29.82
4933	AMEX	IYZ	Wed, Jan 8, 2020	29.77	29.92	29.70	29.82
4932	AMEX	IYZ	Tue, Jan 7, 2020	29.76	29.78	29.67	29.70
4931	AMEX	IYZ	Mon, Jan 6, 2020	29.59	29.80	29.55	29.78
4930	AMEX	IYZ	Fri, Jan 3, 2020	29.70	29.80	29.62	29.74
4929	AMEX	IYZ	Thu, Jan 2, 2020	30.04	30.04	29.73	29.90
4928	AMEX	IYZ	Tue, Dec 31, 2019	29.78	29.89	29.78	29.88
4927	AMEX	IYZ	Mon, Dec 30, 2019	29.89	29.89	29.77	29.82
4926	AMEX	IYZ	Fri, Dec 27, 2019	29.93	29.96	29.87	29.90
4925	AMEX	IYZ	Thu, Dec 26, 2019	29.86	29.93	29.83	29.88
4924	AMEX	IYZ	Tue, Dec 24, 2019	29.94	29.94	29.81	29.81
4923	AMEX	IYZ	Mon, Dec 23, 2019	29.98	30.02	29.86	29.90
4922	AMEX	IYZ	Fri, Dec 20, 2019	29.78	29.94	29.75	29.91
4921	AMEX	IYZ	Thu, Dec 19, 2019	29.57	29.80	29.51	29.76
4920	AMEX	IYZ	Wed, Dec 18, 2019	29.55	29.65	29.48	29.50
4919	AMEX	IYZ	Tue, Dec 17, 2019	29.53	29.60	29.49	29.52
4918	AMEX	IYZ	Mon, Dec 16, 2019	29.40	29.62	29.40	29.51
4917	AMEX	IYZ	Fri, Dec 13, 2019	29.62	29.71	29.41	29.51
4916	AMEX	IYZ	Thu, Dec 12, 2019	29.43	29.74	29.43	29.65
4915	AMEX	IYZ	Wed, Dec 11, 2019	29.30	29.38	29.28	29.37
4914	AMEX	IYZ	Tue, Dec 10, 2019	29.34	29.37	29.23	29.31
4913	AMEX	IYZ	Mon, Dec 9, 2019	29.41	29.49	29.32	29.33
4912	AMEX	IYZ	Fri, Dec 6, 2019	29.43	29.57	29.43	29.48
4911	AMEX	IYZ	Thu, Dec 5, 2019	29.51	29.51	29.31	29.40
4910	AMEX	IYZ	Wed, Dec 4, 2019	29.45	29.64	29.40	29.50
4909	AMEX	IYZ	Tue, Dec 3, 2019	29.18	29.38	29.05	29.38
4908	AMEX	IYZ	Mon, Dec 2, 2019	29.64	29.64	29.30	29.40
4907	AMEX	IYZ	Fri, Nov 29, 2019	29.64	29.76	29.62	29.65
4906	AMEX	IYZ	Wed, Nov 27, 2019	29.60	29.71	29.60	29.66
4905	AMEX	IYZ	Tue, Nov 26, 2019	29.53	29.57	29.43	29.55
4904	AMEX	IYZ	Mon, Nov 25, 2019	29.60	29.60	29.50	29.54
4903	AMEX	IYZ	Fri, Nov 22, 2019	29.47	29.59	29.47	29.52
4902	AMEX	IYZ	Thu, Nov 21, 2019	29.38	29.47	29.31	29.40
4901	AMEX	IYZ	Wed, Nov 20, 2019	29.44	29.56	29.13	29.40
4900	AMEX	IYZ	Tue, Nov 19, 2019	29.84	29.84	29.50	29.64
4899	AMEX	IYZ	Mon, Nov 18, 2019	29.75	29.92	29.67	29.89
4898	AMEX	IYZ	Fri, Nov 15, 2019	29.72	29.83	29.63	29.82
4897	AMEX	IYZ	Thu, Nov 14, 2019	29.68	29.68	29.46	29.63
4896	AMEX	IYZ	Wed, Nov 13, 2019	29.73	29.87	29.69	29.83
4895	AMEX	IYZ	Tue, Nov 12, 2019	29.99	29.99	29.73	29.83
4894	AMEX	IYZ	Mon, Nov 11, 2019	29.84	29.97	29.81	29.94
4893	AMEX	IYZ	Fri, Nov 8, 2019	29.93	30.05	29.81	29.97
4892	AMEX	IYZ	Thu, Nov 7, 2019	29.71	30.04	29.71	29.97
4891	AMEX	IYZ	Wed, Nov 6, 2019	29.56	29.59	29.43	29.59
4890	AMEX	IYZ	Tue, Nov 5, 2019	29.52	29.67	29.52	29.60
4889	AMEX	IYZ	Mon, Nov 4, 2019	29.63	29.80	29.51	29.54
4888	AMEX	IYZ	Fri, Nov 1, 2019	29.60	29.60	29.45	29.57
4887	AMEX	IYZ	Thu, Oct 31, 2019	29.76	29.82	29.52	29.80
4886	AMEX	IYZ	Wed, Oct 30, 2019	29.71	29.81	29.53	29.78
4885	AMEX	IYZ	Tue, Oct 29, 2019	29.52	29.57	29.46	29.53
4884	AMEX	IYZ	Mon, Oct 28, 2019	29.60	29.85	29.60	29.64
4883	AMEX	IYZ	Fri, Oct 25, 2019	29.27	29.45	29.16	29.30
4882	AMEX	IYZ	Thu, Oct 24, 2019	29.59	29.59	29.11	29.18
4881	AMEX	IYZ	Wed, Oct 23, 2019	29.52	29.66	29.47	29.57
4880	AMEX	IYZ	Tue, Oct 22, 2019	29.69	29.74	29.53	29.59
4879	AMEX	IYZ	Mon, Oct 21, 2019	29.71	29.76	29.59	29.61
4878	AMEX	IYZ	Fri, Oct 18, 2019	29.27	29.64	29.27	29.57
4877	AMEX	IYZ	Thu, Oct 17, 2019	29.30	29.37	29.20	29.36
4876	AMEX	IYZ	Wed, Oct 16, 2019	29.14	29.23	29.14	29.21
4875	AMEX	IYZ	Tue, Oct 15, 2019	28.91	29.28	28.91	29.19
4874	AMEX	IYZ	Mon, Oct 14, 2019	28.90	28.94	28.81	28.85
4873	AMEX	IYZ	Fri, Oct 11, 2019	28.95	29.19	28.95	28.96
4872	AMEX	IYZ	Thu, Oct 10, 2019	28.53	28.79	28.53	28.73
4871	AMEX	IYZ	Wed, Oct 9, 2019	28.64	28.67	28.49	28.58
4870	AMEX	IYZ	Tue, Oct 8, 2019	28.61	28.80	28.35	28.46
4869	AMEX	IYZ	Mon, Oct 7, 2019	28.65	28.85	28.53	28.72
4868	AMEX	IYZ	Fri, Oct 4, 2019	28.36	28.65	28.35	28.63
4867	AMEX	IYZ	Thu, Oct 3, 2019	28.17	28.31	27.89	28.31
4866	AMEX	IYZ	Wed, Oct 2, 2019	28.57	28.57	28.10	28.26
4865	AMEX	IYZ	Tue, Oct 1, 2019	29.28	29.30	28.62	28.67
4864	AMEX	IYZ	Mon, Sep 30, 2019	29.20	29.32	29.17	29.20
4863	AMEX	IYZ	Fri, Sep 27, 2019	29.34	29.35	28.93	29.10
4862	AMEX	IYZ	Thu, Sep 26, 2019	29.37	29.37	29.10	29.21
4861	AMEX	IYZ	Wed, Sep 25, 2019	29.10	29.38	29.05	29.35
4860	AMEX	IYZ	Tue, Sep 24, 2019	29.46	29.48	29.11	29.16
4859	AMEX	IYZ	Mon, Sep 23, 2019	29.41	29.60	29.35	29.34
4858	AMEX	IYZ	Fri, Sep 20, 2019	29.58	29.67	29.33	29.67
4857	AMEX	IYZ	Thu, Sep 19, 2019	29.53	29.72	29.43	29.45
4856	AMEX	IYZ	Wed, Sep 18, 2019	29.50	29.55	29.28	29.50
4855	AMEX	IYZ	Tue, Sep 17, 2019	29.55	29.60	29.45	29.55
4854	AMEX	IYZ	Mon, Sep 16, 2019	29.59	29.75	29.56	29.66
4853	AMEX	IYZ	Fri, Sep 13, 2019	29.86	29.94	29.69	29.70
4852	AMEX	IYZ	Thu, Sep 12, 2019	29.91	29.99	29.78	29.92
4851	AMEX	IYZ	Wed, Sep 11, 2019	29.40	29.89	29.38	29.86
4850	AMEX	IYZ	Tue, Sep 10, 2019	28.92	29.35	28.90	29.33
4849	AMEX	IYZ	Mon, Sep 9, 2019	29.27	29.27	28.95	28.98
4848	AMEX	IYZ	Fri, Sep 6, 2019	28.87	29.06	28.86	29.02
4847	AMEX	IYZ	Thu, Sep 5, 2019	28.65	28.88	28.63	28.81
4846	AMEX	IYZ	Wed, Sep 4, 2019	28.46	28.52	28.40	28.48
4845	AMEX	IYZ	Tue, Sep 3, 2019	28.24	28.29	28.09	28.23
4844	AMEX	IYZ	Fri, Aug 30, 2019	28.55	28.55	28.28	28.38
4843	AMEX	IYZ	Thu, Aug 29, 2019	28.40	28.49	28.30	28.41
4842	AMEX	IYZ	Wed, Aug 28, 2019	27.91	28.16	27.77	28.13
4841	AMEX	IYZ	Tue, Aug 27, 2019	28.23	28.26	27.90	27.92
4840	AMEX	IYZ	Mon, Aug 26, 2019	27.91	28.06	27.81	28.06
4839	AMEX	IYZ	Fri, Aug 23, 2019	28.28	28.47	27.64	27.75
4838	AMEX	IYZ	Thu, Aug 22, 2019	28.54	28.58	28.31	28.41
4837	AMEX	IYZ	Wed, Aug 21, 2019	28.36	28.47	28.33	28.44
4836	AMEX	IYZ	Tue, Aug 20, 2019	28.42	28.42	28.14	28.16
4835	AMEX	IYZ	Mon, Aug 19, 2019	28.27	28.51	28.27	28.43
4834	AMEX	IYZ	Fri, Aug 16, 2019	27.82	28.05	27.79	28.01
4833	AMEX	IYZ	Thu, Aug 15, 2019	27.94	28.03	27.45	27.65
4832	AMEX	IYZ	Wed, Aug 14, 2019	28.67	28.67	28.19	28.27
4831	AMEX	IYZ	Tue, Aug 13, 2019	28.48	29.16	28.48	29.03
4830	AMEX	IYZ	Mon, Aug 12, 2019	28.72	28.75	28.47	28.59
4829	AMEX	IYZ	Fri, Aug 9, 2019	28.96	28.97	28.65	28.83
4828	AMEX	IYZ	Thu, Aug 8, 2019	28.89	29.11	28.84	29.08
4827	AMEX	IYZ	Wed, Aug 7, 2019	28.58	28.79	28.28	28.71
4826	AMEX	IYZ	Tue, Aug 6, 2019	28.61	28.84	28.44	28.83
4825	AMEX	IYZ	Mon, Aug 5, 2019	28.69	28.76	28.25	28.48
4824	AMEX	IYZ	Fri, Aug 2, 2019	29.51	29.51	28.88	29.14
4823	AMEX	IYZ	Thu, Aug 1, 2019	30.08	30.33	29.68	29.74
4822	AMEX	IYZ	Wed, Jul 31, 2019	30.45	30.48	29.74	29.96
4821	AMEX	IYZ	Tue, Jul 30, 2019	30.46	30.54	30.36	30.40
4820	AMEX	IYZ	Mon, Jul 29, 2019	30.58	30.63	30.44	30.61
4819	AMEX	IYZ	Fri, Jul 26, 2019	30.29	30.59	30.23	30.56
4818	AMEX	IYZ	Thu, Jul 25, 2019	30.33	30.34	30.12	30.22
4817	AMEX	IYZ	Wed, Jul 24, 2019	30.09	30.36	30.09	30.34
4816	AMEX	IYZ	Tue, Jul 23, 2019	30.13	30.14	29.85	30.10
4815	AMEX	IYZ	Mon, Jul 22, 2019	30.25	30.25	30.03	30.05
4814	AMEX	IYZ	Fri, Jul 19, 2019	30.39	30.42	30.18	30.19
4813	AMEX	IYZ	Thu, Jul 18, 2019	30.33	30.40	30.09	30.37
4812	AMEX	IYZ	Wed, Jul 17, 2019	30.57	30.60	30.37	30.38
4811	AMEX	IYZ	Tue, Jul 16, 2019	30.59	30.70	30.56	30.57
4810	AMEX	IYZ	Mon, Jul 15, 2019	30.63	30.65	30.54	30.64
4809	AMEX	IYZ	Fri, Jul 12, 2019	30.28	30.59	30.28	30.58
4808	AMEX	IYZ	Thu, Jul 11, 2019	30.25	30.40	30.13	30.27
4807	AMEX	IYZ	Wed, Jul 10, 2019	30.11	30.38	30.10	30.23
4806	AMEX	IYZ	Tue, Jul 9, 2019	29.83	30.03	29.82	29.98
4805	AMEX	IYZ	Mon, Jul 8, 2019	30.05	30.06	29.92	29.94
4804	AMEX	IYZ	Fri, Jul 5, 2019	29.98	30.27	29.83	30.25
4803	AMEX	IYZ	Wed, Jul 3, 2019	29.93	30.16	29.93	30.16
4802	AMEX	IYZ	Tue, Jul 2, 2019	29.51	29.91	29.51	29.90
4801	AMEX	IYZ	Mon, Jul 1, 2019	29.78	29.79	29.46	29.52
4800	AMEX	IYZ	Fri, Jun 28, 2019	29.54	29.59	29.31	29.45
4799	AMEX	IYZ	Thu, Jun 27, 2019	29.43	29.55	29.38	29.47
4798	AMEX	IYZ	Wed, Jun 26, 2019	29.46	29.68	29.32	29.32
4797	AMEX	IYZ	Tue, Jun 25, 2019	29.77	29.77	29.33	29.35
4796	AMEX	IYZ	Mon, Jun 24, 2019	29.79	30.16	29.71	29.77
4795	AMEX	IYZ	Fri, Jun 21, 2019	29.85	30.00	29.77	29.78
4794	AMEX	IYZ	Thu, Jun 20, 2019	30.04	30.09	29.68	29.92
4793	AMEX	IYZ	Wed, Jun 19, 2019	29.62	29.80	29.55	29.77
4792	AMEX	IYZ	Tue, Jun 18, 2019	29.52	29.85	29.50	29.63
4791	AMEX	IYZ	Mon, Jun 17, 2019	29.35	29.41	29.25	29.34
4790	AMEX	IYZ	Fri, Jun 14, 2019	29.57	29.63	29.35	29.26
4789	AMEX	IYZ	Thu, Jun 13, 2019	29.58	29.70	29.53	29.66
4788	AMEX	IYZ	Wed, Jun 12, 2019	29.53	29.63	29.37	29.52
4787	AMEX	IYZ	Tue, Jun 11, 2019	29.68	29.88	29.56	29.64
4786	AMEX	IYZ	Mon, Jun 10, 2019	29.76	29.82	29.49	29.54
4785	AMEX	IYZ	Fri, Jun 7, 2019	29.54	29.73	29.50	29.60
4784	AMEX	IYZ	Thu, Jun 6, 2019	29.27	29.57	29.26	29.47
4783	AMEX	IYZ	Wed, Jun 5, 2019	28.90	29.22	28.89	29.19
4782	AMEX	IYZ	Tue, Jun 4, 2019	28.44	28.79	28.44	28.76
4781	AMEX	IYZ	Mon, Jun 3, 2019	28.00	28.33	28.00	28.25
4780	AMEX	IYZ	Fri, May 31, 2019	28.38	28.38	27.97	28.00
4779	AMEX	IYZ	Thu, May 30, 2019	28.87	28.91	28.68	28.82
4778	AMEX	IYZ	Wed, May 29, 2019	28.92	29.06	28.73	28.86
4777	AMEX	IYZ	Tue, May 28, 2019	29.35	29.50	29.05	29.07
4776	AMEX	IYZ	Fri, May 24, 2019	29.27	29.38	29.14	29.34
4775	AMEX	IYZ	Thu, May 23, 2019	29.28	29.30	29.00	29.11
4774	AMEX	IYZ	Wed, May 22, 2019	29.59	29.69	29.51	29.54
4773	AMEX	IYZ	Tue, May 21, 2019	29.65	29.83	29.63	29.75
4772	AMEX	IYZ	Mon, May 20, 2019	29.48	29.79	29.32	29.48
4771	AMEX	IYZ	Fri, May 17, 2019	29.20	29.68	29.20	29.40
4770	AMEX	IYZ	Thu, May 16, 2019	29.04	29.69	29.04	29.44
4769	AMEX	IYZ	Wed, May 15, 2019	28.59	28.93	28.59	28.92
4768	AMEX	IYZ	Tue, May 14, 2019	28.64	28.91	28.61	28.77
4767	AMEX	IYZ	Mon, May 13, 2019	28.89	28.91	28.46	28.54
4766	AMEX	IYZ	Fri, May 10, 2019	29.05	29.41	28.81	29.34
4765	AMEX	IYZ	Thu, May 9, 2019	29.12	29.23	28.85	29.20
4764	AMEX	IYZ	Wed, May 8, 2019	29.40	29.58	29.32	29.39
4763	AMEX	IYZ	Tue, May 7, 2019	29.57	29.61	29.21	29.41
4762	AMEX	IYZ	Mon, May 6, 2019	29.57	29.86	29.46	29.82
4761	AMEX	IYZ	Fri, May 3, 2019	29.82	30.06	29.67	30.04
4760	AMEX	IYZ	Thu, May 2, 2019	30.00	30.21	29.82	29.98
4759	AMEX	IYZ	Wed, May 1, 2019	30.35	30.37	30.02	30.02
4758	AMEX	IYZ	Tue, Apr 30, 2019	30.36	30.38	30.12	30.32
4757	AMEX	IYZ	Mon, Apr 29, 2019	30.25	30.47	30.25	30.38
4756	AMEX	IYZ	Fri, Apr 26, 2019	30.22	30.40	30.17	30.28
4755	AMEX	IYZ	Thu, Apr 25, 2019	30.58	30.58	30.18	30.23
4754	AMEX	IYZ	Wed, Apr 24, 2019	30.78	30.89	30.64	30.75
4753	AMEX	IYZ	Tue, Apr 23, 2019	30.78	30.79	30.52	30.78
4752	AMEX	IYZ	Mon, Apr 22, 2019	30.66	30.83	30.64	30.79
4751	AMEX	IYZ	Thu, Apr 18, 2019	30.66	30.75	30.54	30.71
4750	AMEX	IYZ	Wed, Apr 17, 2019	30.99	31.04	30.65	30.65
4749	AMEX	IYZ	Tue, Apr 16, 2019	30.97	31.04	30.93	31.04
4748	AMEX	IYZ	Mon, Apr 15, 2019	30.86	30.93	30.76	30.85
4747	AMEX	IYZ	Fri, Apr 12, 2019	30.81	30.90	30.72	30.86
4746	AMEX	IYZ	Thu, Apr 11, 2019	30.77	30.77	30.55	30.70
4745	AMEX	IYZ	Wed, Apr 10, 2019	30.35	30.70	30.35	30.69
4744	AMEX	IYZ	Tue, Apr 9, 2019	30.41	30.45	30.25	30.35
4743	AMEX	IYZ	Mon, Apr 8, 2019	30.29	30.49	30.17	30.49
4742	AMEX	IYZ	Fri, Apr 5, 2019	30.34	30.42	30.29	30.36
4741	AMEX	IYZ	Thu, Apr 4, 2019	30.35	30.45	30.15	30.27
4740	AMEX	IYZ	Wed, Apr 3, 2019	30.28	30.39	30.17	30.31
4739	AMEX	IYZ	Tue, Apr 2, 2019	30.15	30.30	30.03	30.08
4738	AMEX	IYZ	Mon, Apr 1, 2019	30.01	30.12	29.92	30.12
4737	AMEX	IYZ	Fri, Mar 29, 2019	29.70	29.74	29.51	29.74
4736	AMEX	IYZ	Thu, Mar 28, 2019	29.82	29.88	29.38	29.53
4735	AMEX	IYZ	Wed, Mar 27, 2019	29.81	29.99	29.60	29.75
4734	AMEX	IYZ	Tue, Mar 26, 2019	29.68	29.86	29.54	29.82
4733	AMEX	IYZ	Mon, Mar 25, 2019	29.40	29.54	29.27	29.47
4732	AMEX	IYZ	Fri, Mar 22, 2019	29.66	29.79	29.39	29.48
4731	AMEX	IYZ	Thu, Mar 21, 2019	29.25	29.84	29.25	29.76
4730	AMEX	IYZ	Wed, Mar 20, 2019	29.38	29.56	29.22	29.30
4729	AMEX	IYZ	Tue, Mar 19, 2019	29.89	29.89	29.48	29.41
4728	AMEX	IYZ	Mon, Mar 18, 2019	29.79	29.88	29.63	29.78
4727	AMEX	IYZ	Fri, Mar 15, 2019	29.57	29.79	29.57	29.72
4726	AMEX	IYZ	Thu, Mar 14, 2019	29.54	29.59	29.43	29.49
4725	AMEX	IYZ	Wed, Mar 13, 2019	29.46	29.59	29.41	29.48
4724	AMEX	IYZ	Tue, Mar 12, 2019	29.33	29.54	29.32	29.38
4723	AMEX	IYZ	Mon, Mar 11, 2019	28.94	29.36	28.49	29.33
4722	AMEX	IYZ	Fri, Mar 8, 2019	28.75	28.91	28.58	28.90
4721	AMEX	IYZ	Thu, Mar 7, 2019	28.99	29.12	28.84	28.93
4720	AMEX	IYZ	Wed, Mar 6, 2019	29.19	29.19	28.90	28.96
4719	AMEX	IYZ	Tue, Mar 5, 2019	29.38	29.45	29.11	29.14
4718	AMEX	IYZ	Mon, Mar 4, 2019	29.78	29.80	29.10	29.36
4717	AMEX	IYZ	Fri, Mar 1, 2019	29.84	29.84	29.59	29.70
4716	AMEX	IYZ	Thu, Feb 28, 2019	29.76	29.84	29.67	29.69
4715	AMEX	IYZ	Wed, Feb 27, 2019	29.67	29.81	29.61	29.79
4714	AMEX	IYZ	Tue, Feb 26, 2019	29.70	29.83	29.70	29.74
4713	AMEX	IYZ	Mon, Feb 25, 2019	29.96	29.97	29.77	29.79
4712	AMEX	IYZ	Fri, Feb 22, 2019	29.63	29.80	29.57	29.79
4711	AMEX	IYZ	Thu, Feb 21, 2019	29.56	29.58	29.32	29.50
4710	AMEX	IYZ	Wed, Feb 20, 2019	29.41	29.71	29.41	29.61
4709	AMEX	IYZ	Tue, Feb 19, 2019	29.19	29.48	29.10	29.38
4708	AMEX	IYZ	Fri, Feb 15, 2019	28.73	29.23	28.73	29.23
4707	AMEX	IYZ	Thu, Feb 14, 2019	28.45	28.76	28.45	28.55
4706	AMEX	IYZ	Wed, Feb 13, 2019	28.52	28.58	28.35	28.53
4705	AMEX	IYZ	Tue, Feb 12, 2019	28.34	28.53	28.31	28.46
4704	AMEX	IYZ	Mon, Feb 11, 2019	28.08	28.24	28.08	28.21
4703	AMEX	IYZ	Fri, Feb 8, 2019	27.63	28.03	27.60	28.02
4702	AMEX	IYZ	Thu, Feb 7, 2019	27.80	27.80	27.41	27.64
4701	AMEX	IYZ	Wed, Feb 6, 2019	27.85	28.03	27.85	27.90
4700	AMEX	IYZ	Tue, Feb 5, 2019	28.02	28.04	27.84	27.86
4699	AMEX	IYZ	Mon, Feb 4, 2019	28.02	28.05	27.91	28.00
4698	AMEX	IYZ	Fri, Feb 1, 2019	28.05	28.20	28.01	28.06
4697	AMEX	IYZ	Thu, Jan 31, 2019	27.58	28.08	27.55	28.04
4696	AMEX	IYZ	Wed, Jan 30, 2019	27.59	27.66	27.16	27.61
4695	AMEX	IYZ	Tue, Jan 29, 2019	27.81	27.81	27.56	27.65
4694	AMEX	IYZ	Mon, Jan 28, 2019	27.87	27.92	27.68	27.87
4693	AMEX	IYZ	Fri, Jan 25, 2019	28.11	28.27	28.04	28.06
4692	AMEX	IYZ	Thu, Jan 24, 2019	27.88	27.99	27.75	27.96
4691	AMEX	IYZ	Wed, Jan 23, 2019	27.81	28.05	27.71	27.95
4690	AMEX	IYZ	Tue, Jan 22, 2019	27.95	27.98	27.52	27.72
4689	AMEX	IYZ	Fri, Jan 18, 2019	27.90	28.15	27.85	28.05
4688	AMEX	IYZ	Thu, Jan 17, 2019	27.64	27.78	27.53	27.71
4687	AMEX	IYZ	Wed, Jan 16, 2019	27.88	27.88	27.70	27.72
4686	AMEX	IYZ	Tue, Jan 15, 2019	27.75	27.89	27.65	27.86
4685	AMEX	IYZ	Mon, Jan 14, 2019	27.77	27.84	27.65	27.71
4684	AMEX	IYZ	Fri, Jan 11, 2019	27.63	27.95	27.61	27.94
4683	AMEX	IYZ	Thu, Jan 10, 2019	27.32	27.77	27.27	27.73
4682	AMEX	IYZ	Wed, Jan 9, 2019	27.85	27.85	27.46	27.56
4681	AMEX	IYZ	Tue, Jan 8, 2019	27.56	27.76	27.40	27.74
4680	AMEX	IYZ	Mon, Jan 7, 2019	27.02	27.53	26.97	27.32
4679	AMEX	IYZ	Fri, Jan 4, 2019	26.49	26.99	26.47	26.94
4678	AMEX	IYZ	Thu, Jan 3, 2019	26.38	26.62	26.11	26.14
4677	AMEX	IYZ	Wed, Jan 2, 2019	26.20	26.58	25.97	26.55
4676	AMEX	IYZ	Mon, Dec 31, 2018	26.21	26.35	25.99	26.35
4675	AMEX	IYZ	Fri, Dec 28, 2018	26.04	26.39	25.81	26.05
4674	AMEX	IYZ	Thu, Dec 27, 2018	25.43	25.90	25.01	25.89
4673	AMEX	IYZ	Wed, Dec 26, 2018	24.84	25.96	24.54	25.73
4672	AMEX	IYZ	Mon, Dec 24, 2018	25.20	25.66	24.69	24.71
4671	AMEX	IYZ	Fri, Dec 21, 2018	26.07	26.37	25.27	25.36
4670	AMEX	IYZ	Thu, Dec 20, 2018	26.38	26.59	25.61	25.99
4669	AMEX	IYZ	Wed, Dec 19, 2018	26.81	27.16	26.31	26.49
4668	AMEX	IYZ	Tue, Dec 18, 2018	26.96	27.06	26.57	26.74
4667	AMEX	IYZ	Mon, Dec 17, 2018	27.42	27.42	26.65	26.81
4666	AMEX	IYZ	Fri, Dec 14, 2018	27.59	27.82	27.40	27.49
4665	AMEX	IYZ	Thu, Dec 13, 2018	28.16	28.24	27.69	27.84
4664	AMEX	IYZ	Wed, Dec 12, 2018	28.10	28.29	27.95	28.02
4663	AMEX	IYZ	Tue, Dec 11, 2018	28.13	28.33	27.74	27.84
4662	AMEX	IYZ	Mon, Dec 10, 2018	27.69	27.90	27.25	27.82
4661	AMEX	IYZ	Fri, Dec 7, 2018	28.27	28.50	27.60	27.73
4660	AMEX	IYZ	Thu, Dec 6, 2018	27.81	28.35	27.61	28.32
4659	AMEX	IYZ	Tue, Dec 4, 2018	28.99	29.14	28.15	28.20
4658	AMEX	IYZ	Mon, Dec 3, 2018	29.20	29.26	28.79	29.04
4657	AMEX	IYZ	Fri, Nov 30, 2018	28.67	28.91	28.61	28.71
4656	AMEX	IYZ	Thu, Nov 29, 2018	28.69	28.78	28.53	28.63
4655	AMEX	IYZ	Wed, Nov 28, 2018	28.50	28.81	28.34	28.79
4654	AMEX	IYZ	Tue, Nov 27, 2018	27.98	28.42	27.98	28.34
4653	AMEX	IYZ	Mon, Nov 26, 2018	27.87	28.16	27.87	28.12
4652	AMEX	IYZ	Fri, Nov 23, 2018	27.59	27.91	27.59	27.69
4651	AMEX	IYZ	Wed, Nov 21, 2018	27.73	27.93	27.72	27.78
4650	AMEX	IYZ	Tue, Nov 20, 2018	27.89	27.99	27.48	27.60
4649	AMEX	IYZ	Mon, Nov 19, 2018	28.48	28.66	28.13	28.24
4648	AMEX	IYZ	Fri, Nov 16, 2018	28.24	28.65	28.20	28.53
4647	AMEX	IYZ	Thu, Nov 15, 2018	27.99	28.38	27.91	28.38
4646	AMEX	IYZ	Wed, Nov 14, 2018	28.29	28.37	27.93	28.02
4645	AMEX	IYZ	Tue, Nov 13, 2018	28.27	28.51	28.06	28.12
4644	AMEX	IYZ	Mon, Nov 12, 2018	28.69	28.71	28.18	28.23
4643	AMEX	IYZ	Fri, Nov 9, 2018	29.10	29.10	28.55	28.83
4642	AMEX	IYZ	Thu, Nov 8, 2018	29.15	29.53	29.06	29.24
4641	AMEX	IYZ	Wed, Nov 7, 2018	28.94	29.31	28.84	29.28
4640	AMEX	IYZ	Tue, Nov 6, 2018	28.58	28.78	28.51	28.76
4639	AMEX	IYZ	Mon, Nov 5, 2018	28.63	28.76	28.48	28.62
4638	AMEX	IYZ	Fri, Nov 2, 2018	28.47	28.74	28.37	28.59
4637	AMEX	IYZ	Thu, Nov 1, 2018	28.33	28.44	28.17	28.39
4636	AMEX	IYZ	Wed, Oct 31, 2018	28.06	28.51	28.04	28.20
4635	AMEX	IYZ	Tue, Oct 30, 2018	27.17	27.86	27.17	27.78
4634	AMEX	IYZ	Mon, Oct 29, 2018	27.59	27.88	26.82	27.19
4633	AMEX	IYZ	Fri, Oct 26, 2018	27.57	27.71	27.04	27.25
4632	AMEX	IYZ	Thu, Oct 25, 2018	27.85	28.09	27.82	27.94
4631	AMEX	IYZ	Wed, Oct 24, 2018	28.42	28.50	27.62	27.65
4630	AMEX	IYZ	Tue, Oct 23, 2018	28.33	28.85	28.09	28.66
4629	AMEX	IYZ	Mon, Oct 22, 2018	28.55	28.77	28.49	28.52
4628	AMEX	IYZ	Fri, Oct 19, 2018	28.57	28.81	28.43	28.50
4627	AMEX	IYZ	Thu, Oct 18, 2018	28.68	28.83	28.34	28.51
4626	AMEX	IYZ	Wed, Oct 17, 2018	28.57	28.75	28.36	28.69
4625	AMEX	IYZ	Tue, Oct 16, 2018	28.25	28.59	28.07	28.55
4624	AMEX	IYZ	Mon, Oct 15, 2018	28.13	28.32	27.97	28.03
4623	AMEX	IYZ	Fri, Oct 12, 2018	28.07	28.17	27.70	28.11
4622	AMEX	IYZ	Thu, Oct 11, 2018	28.18	28.37	27.55	27.63
4621	AMEX	IYZ	Wed, Oct 10, 2018	29.10	29.30	28.29	28.33
4620	AMEX	IYZ	Tue, Oct 9, 2018	29.10	29.31	29.04	29.13
4619	AMEX	IYZ	Mon, Oct 8, 2018	29.28	29.32	28.97	29.15
4618	AMEX	IYZ	Fri, Oct 5, 2018	29.73	29.79	29.19	29.37
4617	AMEX	IYZ	Thu, Oct 4, 2018	29.70	29.80	29.52	29.69
4616	AMEX	IYZ	Wed, Oct 3, 2018	29.76	29.98	29.73	29.79
4615	AMEX	IYZ	Tue, Oct 2, 2018	29.63	29.81	29.59	29.72
4614	AMEX	IYZ	Mon, Oct 1, 2018	29.90	30.04	29.54	29.63
4613	AMEX	IYZ	Fri, Sep 28, 2018	29.57	29.79	29.52	29.74
4612	AMEX	IYZ	Thu, Sep 27, 2018	29.51	29.77	29.51	29.59
4611	AMEX	IYZ	Wed, Sep 26, 2018	29.76	29.81	29.50	29.54
4610	AMEX	IYZ	Tue, Sep 25, 2018	29.91	30.05	29.90	29.76
4609	AMEX	IYZ	Mon, Sep 24, 2018	30.08	30.09	29.89	30.01
4608	AMEX	IYZ	Fri, Sep 21, 2018	30.02	30.23	30.02	30.08
4607	AMEX	IYZ	Thu, Sep 20, 2018	29.73	29.94	29.69	29.94
4606	AMEX	IYZ	Wed, Sep 19, 2018	30.03	30.03	29.63	29.69
4605	AMEX	IYZ	Tue, Sep 18, 2018	29.89	30.02	29.63	29.94
4604	AMEX	IYZ	Mon, Sep 17, 2018	29.91	29.99	29.71	29.83
4603	AMEX	IYZ	Fri, Sep 14, 2018	29.94	29.95	29.81	29.94
4602	AMEX	IYZ	Thu, Sep 13, 2018	29.94	29.96	29.78	29.94
4601	AMEX	IYZ	Wed, Sep 12, 2018	29.52	29.85	29.52	29.81
4600	AMEX	IYZ	Tue, Sep 11, 2018	29.51	29.61	29.43	29.57
4599	AMEX	IYZ	Mon, Sep 10, 2018	29.38	29.52	29.33	29.45
4598	AMEX	IYZ	Fri, Sep 7, 2018	29.30	29.54	29.30	29.33
4597	AMEX	IYZ	Thu, Sep 6, 2018	29.33	29.52	29.27	29.36
4596	AMEX	IYZ	Wed, Sep 5, 2018	29.45	29.45	29.23	29.34
4595	AMEX	IYZ	Tue, Sep 4, 2018	29.55	29.56	29.35	29.49
4594	AMEX	IYZ	Fri, Aug 31, 2018	29.58	29.73	29.38	29.68
4593	AMEX	IYZ	Thu, Aug 30, 2018	29.84	29.84	29.60	29.67
4592	AMEX	IYZ	Wed, Aug 29, 2018	29.85	29.92	29.71	29.80
4591	AMEX	IYZ	Tue, Aug 28, 2018	29.84	29.84	29.58	29.77
4590	AMEX	IYZ	Mon, Aug 27, 2018	29.78	29.83	29.72	29.75
4589	AMEX	IYZ	Fri, Aug 24, 2018	29.38	29.67	29.38	29.62
4588	AMEX	IYZ	Thu, Aug 23, 2018	29.24	29.49	29.24	29.34
4587	AMEX	IYZ	Wed, Aug 22, 2018	29.56	29.56	29.25	29.34
4586	AMEX	IYZ	Tue, Aug 21, 2018	29.47	29.68	29.41	29.56
4585	AMEX	IYZ	Mon, Aug 20, 2018	29.50	29.50	29.35	29.45
4584	AMEX	IYZ	Fri, Aug 17, 2018	29.15	29.45	29.04	29.36
4583	AMEX	IYZ	Thu, Aug 16, 2018	28.84	29.22	28.84	29.11
4582	AMEX	IYZ	Wed, Aug 15, 2018	28.63	28.67	28.41	28.62
4581	AMEX	IYZ	Tue, Aug 14, 2018	28.69	28.82	28.61	28.74
4580	AMEX	IYZ	Mon, Aug 13, 2018	28.64	28.69	28.50	28.54
4579	AMEX	IYZ	Fri, Aug 10, 2018	28.55	28.65	28.47	28.51
4578	AMEX	IYZ	Thu, Aug 9, 2018	28.36	28.77	28.36	28.68
4577	AMEX	IYZ	Wed, Aug 8, 2018	28.52	28.52	28.30	28.34
4576	AMEX	IYZ	Tue, Aug 7, 2018	28.27	28.46	28.27	28.41
4575	AMEX	IYZ	Mon, Aug 6, 2018	27.94	28.34	27.89	28.28
4574	AMEX	IYZ	Fri, Aug 3, 2018	27.96	28.00	27.87	27.92
4573	AMEX	IYZ	Thu, Aug 2, 2018	27.57	27.87	27.55	27.84
4572	AMEX	IYZ	Wed, Aug 1, 2018	27.60	27.75	27.49	27.57
4571	AMEX	IYZ	Tue, Jul 31, 2018	27.78	27.78	27.59	27.62
4570	AMEX	IYZ	Mon, Jul 30, 2018	27.73	27.79	27.58	27.59
4569	AMEX	IYZ	Fri, Jul 27, 2018	27.85	27.85	27.54	27.64
4568	AMEX	IYZ	Thu, Jul 26, 2018	27.67	27.91	27.64	27.78
4567	AMEX	IYZ	Wed, Jul 25, 2018	27.56	27.69	27.46	27.58
4566	AMEX	IYZ	Tue, Jul 24, 2018	27.64	27.76	27.53	27.66
4565	AMEX	IYZ	Mon, Jul 23, 2018	27.60	27.66	27.38	27.56
4564	AMEX	IYZ	Fri, Jul 20, 2018	27.88	27.88	27.67	27.69
4563	AMEX	IYZ	Thu, Jul 19, 2018	28.09	28.09	27.91	27.94
4562	AMEX	IYZ	Wed, Jul 18, 2018	28.14	28.33	28.07	28.11
4561	AMEX	IYZ	Tue, Jul 17, 2018	28.23	28.33	28.19	28.21
4560	AMEX	IYZ	Mon, Jul 16, 2018	28.14	28.35	28.06	28.23
4559	AMEX	IYZ	Fri, Jul 13, 2018	28.44	28.52	28.03	28.18
4558	AMEX	IYZ	Thu, Jul 12, 2018	28.34	28.55	28.25	28.52
4557	AMEX	IYZ	Wed, Jul 11, 2018	28.28	28.30	28.15	28.18
4556	AMEX	IYZ	Tue, Jul 10, 2018	28.26	28.44	28.26	28.41
4555	AMEX	IYZ	Mon, Jul 9, 2018	28.25	28.30	28.17	28.25
4554	AMEX	IYZ	Fri, Jul 6, 2018	27.99	28.23	27.96	28.20
4553	AMEX	IYZ	Thu, Jul 5, 2018	27.80	27.97	27.67	27.97
4552	AMEX	IYZ	Tue, Jul 3, 2018	27.69	27.87	27.64	27.74
4551	AMEX	IYZ	Mon, Jul 2, 2018	27.40	27.65	27.33	27.65
4550	AMEX	IYZ	Fri, Jun 29, 2018	27.60	27.79	27.52	27.57
4549	AMEX	IYZ	Thu, Jun 28, 2018	27.16	27.63	27.12	27.56
4548	AMEX	IYZ	Wed, Jun 27, 2018	27.39	27.50	27.10	27.12
4547	AMEX	IYZ	Tue, Jun 26, 2018	27.21	27.34	27.15	27.27
4546	AMEX	IYZ	Mon, Jun 25, 2018	27.58	27.58	27.25	27.16
4545	AMEX	IYZ	Fri, Jun 22, 2018	27.70	27.73	27.56	27.66
4544	AMEX	IYZ	Thu, Jun 21, 2018	27.92	27.93	27.56	27.61
4543	AMEX	IYZ	Wed, Jun 20, 2018	27.97	28.05	27.83	27.84
4542	AMEX	IYZ	Tue, Jun 19, 2018	27.61	27.94	27.60	27.88
4541	AMEX	IYZ	Mon, Jun 18, 2018	27.86	27.90	27.71	27.86
4540	AMEX	IYZ	Fri, Jun 15, 2018	27.91	28.07	27.73	28.06
4539	AMEX	IYZ	Thu, Jun 14, 2018	27.84	28.04	27.79	27.96
4538	AMEX	IYZ	Wed, Jun 13, 2018	27.90	27.93	27.67	27.69
4537	AMEX	IYZ	Tue, Jun 12, 2018	27.86	27.99	27.84	27.99
4536	AMEX	IYZ	Mon, Jun 11, 2018	27.75	27.87	27.74	27.81
4535	AMEX	IYZ	Fri, Jun 8, 2018	27.52	27.74	27.51	27.69
4534	AMEX	IYZ	Thu, Jun 7, 2018	27.63	27.91	27.58	27.67
4533	AMEX	IYZ	Wed, Jun 6, 2018	27.54	27.71	27.47	27.71
4532	AMEX	IYZ	Tue, Jun 5, 2018	27.41	27.53	27.21	27.50
4531	AMEX	IYZ	Mon, Jun 4, 2018	27.40	27.41	27.26	27.34
4530	AMEX	IYZ	Fri, Jun 1, 2018	27.05	27.30	27.05	27.28
4529	AMEX	IYZ	Thu, May 31, 2018	27.26	27.26	26.85	26.97
4528	AMEX	IYZ	Wed, May 30, 2018	27.26	27.26	27.15	27.21
4527	AMEX	IYZ	Tue, May 29, 2018	27.07	27.23	26.95	27.12
4526	AMEX	IYZ	Fri, May 25, 2018	27.31	27.31	27.07	27.23
4525	AMEX	IYZ	Thu, May 24, 2018	27.37	27.37	27.07	27.27
4524	AMEX	IYZ	Wed, May 23, 2018	27.24	27.34	27.14	27.33
4523	AMEX	IYZ	Tue, May 22, 2018	27.40	27.54	27.36	27.37
4522	AMEX	IYZ	Mon, May 21, 2018	27.16	27.42	27.16	27.39
4521	AMEX	IYZ	Fri, May 18, 2018	27.07	27.20	27.04	27.08
4520	AMEX	IYZ	Thu, May 17, 2018	27.15	27.25	27.07	27.13
4519	AMEX	IYZ	Wed, May 16, 2018	27.09	27.37	27.09	27.30
4518	AMEX	IYZ	Tue, May 15, 2018	27.27	27.28	27.06	27.26
4517	AMEX	IYZ	Mon, May 14, 2018	27.57	27.66	27.34	27.37
4516	AMEX	IYZ	Fri, May 11, 2018	27.43	27.60	27.42	27.49
4515	AMEX	IYZ	Thu, May 10, 2018	27.19	27.47	27.19	27.40
4514	AMEX	IYZ	Wed, May 9, 2018	27.06	27.21	26.98	27.13
4513	AMEX	IYZ	Tue, May 8, 2018	27.35	27.35	27.11	27.24
4512	AMEX	IYZ	Mon, May 7, 2018	27.28	27.45	27.26	27.31
4511	AMEX	IYZ	Fri, May 4, 2018	26.79	27.27	26.79	27.15
4510	AMEX	IYZ	Thu, May 3, 2018	27.13	27.13	26.66	26.97
4509	AMEX	IYZ	Wed, May 2, 2018	27.11	27.38	26.98	26.98
4508	AMEX	IYZ	Tue, May 1, 2018	27.22	27.45	26.84	27.15
4507	AMEX	IYZ	Mon, Apr 30, 2018	27.99	27.99	27.38	27.39
4506	AMEX	IYZ	Fri, Apr 27, 2018	27.84	28.00	27.62	27.90
4505	AMEX	IYZ	Thu, Apr 26, 2018	27.60	27.79	27.50	27.68
4504	AMEX	IYZ	Wed, Apr 25, 2018	27.90	27.90	27.53	27.85
4503	AMEX	IYZ	Tue, Apr 24, 2018	27.86	28.14	27.67	27.84
4502	AMEX	IYZ	Mon, Apr 23, 2018	27.85	27.92	27.64	27.79
4501	AMEX	IYZ	Fri, Apr 20, 2018	27.82	27.98	27.67	27.81
4500	AMEX	IYZ	Thu, Apr 19, 2018	28.05	28.06	27.88	27.90
4499	AMEX	IYZ	Wed, Apr 18, 2018	28.15	28.15	27.93	28.03
4498	AMEX	IYZ	Tue, Apr 17, 2018	27.85	28.14	27.78	28.06
4497	AMEX	IYZ	Mon, Apr 16, 2018	27.56	27.72	27.41	27.62
4496	AMEX	IYZ	Fri, Apr 13, 2018	27.70	27.81	27.43	27.54
4495	AMEX	IYZ	Thu, Apr 12, 2018	27.76	27.83	27.65	27.72
4494	AMEX	IYZ	Wed, Apr 11, 2018	27.57	27.69	27.49	27.56
4493	AMEX	IYZ	Tue, Apr 10, 2018	27.10	27.74	27.10	27.59
4492	AMEX	IYZ	Mon, Apr 9, 2018	27.11	27.27	26.87	26.90
4491	AMEX	IYZ	Fri, Apr 6, 2018	27.25	27.28	26.69	26.87
4490	AMEX	IYZ	Thu, Apr 5, 2018	27.02	27.37	27.02	27.26
4489	AMEX	IYZ	Wed, Apr 4, 2018	26.37	27.09	26.37	27.04
4488	AMEX	IYZ	Tue, Apr 3, 2018	26.55	26.72	26.45	26.68
4487	AMEX	IYZ	Mon, Apr 2, 2018	27.01	27.01	26.34	26.51
4486	AMEX	IYZ	Thu, Mar 29, 2018	26.76	27.14	26.76	27.02
4485	AMEX	IYZ	Wed, Mar 28, 2018	26.92	27.07	26.66	26.68
4484	AMEX	IYZ	Tue, Mar 27, 2018	27.24	27.42	26.72	26.86
4483	AMEX	IYZ	Mon, Mar 26, 2018	27.09	27.24	26.83	27.22
4482	AMEX	IYZ	Fri, Mar 23, 2018	27.03	27.38	26.73	26.73
4481	AMEX	IYZ	Thu, Mar 22, 2018	27.70	27.70	27.25	27.25
4480	AMEX	IYZ	Wed, Mar 21, 2018	28.08	28.24	27.93	27.79
4479	AMEX	IYZ	Tue, Mar 20, 2018	28.24	28.24	27.96	28.06
4478	AMEX	IYZ	Mon, Mar 19, 2018	28.49	28.49	27.92	28.09
4477	AMEX	IYZ	Fri, Mar 16, 2018	28.01	28.55	27.90	28.50
4476	AMEX	IYZ	Thu, Mar 15, 2018	28.20	28.39	27.89	27.91
4475	AMEX	IYZ	Wed, Mar 14, 2018	28.21	28.25	27.99	28.22
4474	AMEX	IYZ	Tue, Mar 13, 2018	28.38	28.51	28.11	28.19
4473	AMEX	IYZ	Mon, Mar 12, 2018	28.51	28.72	28.09	28.36
4472	AMEX	IYZ	Fri, Mar 9, 2018	28.86	28.86	28.57	28.67
4471	AMEX	IYZ	Thu, Mar 8, 2018	28.86	28.86	28.43	28.70
4470	AMEX	IYZ	Wed, Mar 7, 2018	28.50	28.79	28.41	28.72
4469	AMEX	IYZ	Tue, Mar 6, 2018	28.45	28.70	28.24	28.64
4468	AMEX	IYZ	Mon, Mar 5, 2018	27.87	28.48	27.82	28.39
4467	AMEX	IYZ	Fri, Mar 2, 2018	27.83	28.21	27.66	28.05
4466	AMEX	IYZ	Thu, Mar 1, 2018	27.93	28.29	27.75	28.03
4465	AMEX	IYZ	Wed, Feb 28, 2018	28.09	28.38	27.84	27.92
4464	AMEX	IYZ	Tue, Feb 27, 2018	28.44	28.66	28.14	28.14
4463	AMEX	IYZ	Mon, Feb 26, 2018	28.33	28.52	28.27	28.51
4462	AMEX	IYZ	Fri, Feb 23, 2018	27.39	28.28	27.13	28.28
4461	AMEX	IYZ	Thu, Feb 22, 2018	27.63	27.97	27.26	27.29
4460	AMEX	IYZ	Wed, Feb 21, 2018	28.04	28.14	27.58	27.58
4459	AMEX	IYZ	Tue, Feb 20, 2018	28.29	28.37	28.05	28.16
4458	AMEX	IYZ	Fri, Feb 16, 2018	28.12	28.58	28.12	28.42
4457	AMEX	IYZ	Thu, Feb 15, 2018	27.75	28.23	27.55	28.19
4456	AMEX	IYZ	Wed, Feb 14, 2018	27.51	27.72	27.29	27.63
4455	AMEX	IYZ	Tue, Feb 13, 2018	27.34	27.60	27.18	27.51
4454	AMEX	IYZ	Mon, Feb 12, 2018	27.37	27.68	27.18	27.54
4453	AMEX	IYZ	Fri, Feb 9, 2018	27.49	27.49	26.56	27.18
4452	AMEX	IYZ	Thu, Feb 8, 2018	28.29	28.29	27.11	27.11
4451	AMEX	IYZ	Wed, Feb 7, 2018	27.86	28.44	27.86	28.17
4450	AMEX	IYZ	Tue, Feb 6, 2018	27.40	28.12	27.35	28.05
4449	AMEX	IYZ	Mon, Feb 5, 2018	28.70	29.00	27.79	27.90
4448	AMEX	IYZ	Fri, Feb 2, 2018	29.24	29.55	28.92	29.02
4447	AMEX	IYZ	Thu, Feb 1, 2018	29.51	29.72	29.44	29.52
4446	AMEX	IYZ	Wed, Jan 31, 2018	29.52	29.73	29.34	29.55
4445	AMEX	IYZ	Tue, Jan 30, 2018	29.46	29.64	29.46	29.54
4444	AMEX	IYZ	Mon, Jan 29, 2018	29.54	29.72	29.32	29.51
4443	AMEX	IYZ	Fri, Jan 26, 2018	29.52	29.76	29.48	29.73
4442	AMEX	IYZ	Thu, Jan 25, 2018	29.46	29.52	29.28	29.49
4441	AMEX	IYZ	Wed, Jan 24, 2018	29.36	29.61	29.31	29.39
4440	AMEX	IYZ	Tue, Jan 23, 2018	29.84	29.84	29.23	29.33
4439	AMEX	IYZ	Mon, Jan 22, 2018	29.29	29.74	28.91	29.71
4438	AMEX	IYZ	Fri, Jan 19, 2018	29.01	29.25	28.87	29.20
4437	AMEX	IYZ	Thu, Jan 18, 2018	29.25	29.34	28.89	28.98
4436	AMEX	IYZ	Wed, Jan 17, 2018	29.29	29.31	29.07	29.13
4435	AMEX	IYZ	Tue, Jan 16, 2018	29.58	29.68	29.14	29.14
4434	AMEX	IYZ	Fri, Jan 12, 2018	29.20	29.56	29.12	29.55
4433	AMEX	IYZ	Thu, Jan 11, 2018	28.89	29.29	28.86	29.23
4432	AMEX	IYZ	Wed, Jan 10, 2018	29.27	29.49	28.82	28.86
4431	AMEX	IYZ	Tue, Jan 9, 2018	29.64	29.71	29.23	29.23
4430	AMEX	IYZ	Mon, Jan 8, 2018	29.28	29.62	29.23	29.51
4429	AMEX	IYZ	Fri, Jan 5, 2018	29.56	29.68	29.22	29.29
4428	AMEX	IYZ	Thu, Jan 4, 2018	29.25	29.50	28.99	29.41
4427	AMEX	IYZ	Wed, Jan 3, 2018	29.44	29.62	29.22	29.25
4426	AMEX	IYZ	Tue, Jan 2, 2018	29.59	29.66	29.31	29.57
4425	AMEX	IYZ	Fri, Dec 29, 2017	29.60	29.69	29.39	29.41
4424	AMEX	IYZ	Thu, Dec 28, 2017	29.51	29.67	29.47	29.67
4423	AMEX	IYZ	Wed, Dec 27, 2017	29.66	29.97	29.42	29.50
4422	AMEX	IYZ	Tue, Dec 26, 2017	29.52	29.83	29.52	29.58
4421	AMEX	IYZ	Fri, Dec 22, 2017	29.41	29.55	29.34	29.48
4420	AMEX	IYZ	Thu, Dec 21, 2017	29.54	29.62	29.01	29.40
4419	AMEX	IYZ	Wed, Dec 20, 2017	29.27	29.45	29.20	29.25
4418	AMEX	IYZ	Tue, Dec 19, 2017	29.76	29.76	29.06	29.06
4417	AMEX	IYZ	Mon, Dec 18, 2017	29.70	29.96	29.27	29.49
4416	AMEX	IYZ	Fri, Dec 15, 2017	29.56	29.65	29.29	29.42
4415	AMEX	IYZ	Thu, Dec 14, 2017	29.85	29.85	29.32	29.36
4414	AMEX	IYZ	Wed, Dec 13, 2017	29.46	30.03	29.46	29.85
4413	AMEX	IYZ	Tue, Dec 12, 2017	29.48	29.69	29.41	29.55
4412	AMEX	IYZ	Mon, Dec 11, 2017	29.08	29.76	29.08	29.50
4411	AMEX	IYZ	Fri, Dec 8, 2017	28.71	29.04	28.61	28.95
4410	AMEX	IYZ	Thu, Dec 7, 2017	28.72	28.99	28.55	28.57
4409	AMEX	IYZ	Wed, Dec 6, 2017	29.51	29.52	28.72	28.74
4408	AMEX	IYZ	Tue, Dec 5, 2017	30.14	30.14	29.47	29.49
4407	AMEX	IYZ	Mon, Dec 4, 2017	30.26	30.68	30.08	30.14
4406	AMEX	IYZ	Fri, Dec 1, 2017	30.15	30.37	29.66	30.16
4405	AMEX	IYZ	Thu, Nov 30, 2017	30.08	30.42	30.04	30.14
4404	AMEX	IYZ	Wed, Nov 29, 2017	29.64	30.20	29.50	30.06
4403	AMEX	IYZ	Tue, Nov 28, 2017	29.31	29.59	28.92	29.59
4402	AMEX	IYZ	Mon, Nov 27, 2017	29.12	29.36	29.06	29.26
4401	AMEX	IYZ	Fri, Nov 24, 2017	29.17	29.18	28.80	29.14
4400	AMEX	IYZ	Wed, Nov 22, 2017	28.93	29.32	28.66	29.16
4399	AMEX	IYZ	Tue, Nov 21, 2017	28.61	28.81	28.52	28.79
4398	AMEX	IYZ	Mon, Nov 20, 2017	28.56	28.60	28.40	28.52
4397	AMEX	IYZ	Fri, Nov 17, 2017	28.13	28.55	28.09	28.45
4396	AMEX	IYZ	Thu, Nov 16, 2017	27.76	28.23	27.73	28.09
4395	AMEX	IYZ	Wed, Nov 15, 2017	27.47	27.79	27.24	27.62
4394	AMEX	IYZ	Tue, Nov 14, 2017	27.65	27.80	27.24	27.56
4393	AMEX	IYZ	Mon, Nov 13, 2017	28.06	28.06	27.66	27.73
4392	AMEX	IYZ	Fri, Nov 10, 2017	27.80	28.05	27.74	27.96
4391	AMEX	IYZ	Thu, Nov 9, 2017	27.75	28.26	27.50	27.91
4390	AMEX	IYZ	Wed, Nov 8, 2017	28.19	28.27	27.78	28.01
4389	AMEX	IYZ	Tue, Nov 7, 2017	28.54	28.54	27.93	28.20
4388	AMEX	IYZ	Mon, Nov 6, 2017	28.32	28.32	27.77	28.26
4387	AMEX	IYZ	Fri, Nov 3, 2017	29.15	29.28	28.40	28.49
4386	AMEX	IYZ	Thu, Nov 2, 2017	29.87	29.87	28.87	29.06
4385	AMEX	IYZ	Wed, Nov 1, 2017	30.23	30.48	29.40	29.67
4384	AMEX	IYZ	Tue, Oct 31, 2017	29.87	30.25	29.77	30.16
4383	AMEX	IYZ	Mon, Oct 30, 2017	30.37	30.37	29.60	29.75
4382	AMEX	IYZ	Fri, Oct 27, 2017	30.33	30.51	30.19	30.41
4381	AMEX	IYZ	Thu, Oct 26, 2017	30.34	30.51	30.14	30.33
4380	AMEX	IYZ	Wed, Oct 25, 2017	30.07	30.26	29.94	30.14
4379	AMEX	IYZ	Tue, Oct 24, 2017	30.37	30.61	30.16	30.17
4378	AMEX	IYZ	Mon, Oct 23, 2017	30.50	30.70	30.24	30.34
4377	AMEX	IYZ	Fri, Oct 20, 2017	30.60	30.75	30.49	30.56
4376	AMEX	IYZ	Thu, Oct 19, 2017	30.58	30.69	30.43	30.47
4375	AMEX	IYZ	Wed, Oct 18, 2017	30.59	30.66	30.35	30.58
4374	AMEX	IYZ	Tue, Oct 17, 2017	30.75	30.91	30.51	30.55
4373	AMEX	IYZ	Mon, Oct 16, 2017	31.12	31.12	30.78	30.86
4372	AMEX	IYZ	Fri, Oct 13, 2017	31.10	31.14	30.77	30.88
4371	AMEX	IYZ	Thu, Oct 12, 2017	31.31	31.31	30.85	31.03
4370	AMEX	IYZ	Wed, Oct 11, 2017	31.43	31.50	31.17	31.32
4369	AMEX	IYZ	Tue, Oct 10, 2017	31.34	31.55	31.34	31.50
4368	AMEX	IYZ	Mon, Oct 9, 2017	31.43	31.50	31.28	31.43
4367	AMEX	IYZ	Fri, Oct 6, 2017	31.30	31.61	31.22	31.39
4366	AMEX	IYZ	Thu, Oct 5, 2017	31.80	32.16	31.61	31.61
4365	AMEX	IYZ	Wed, Oct 4, 2017	31.73	32.08	31.54	31.90
4364	AMEX	IYZ	Tue, Oct 3, 2017	30.88	31.62	30.71	31.59
4363	AMEX	IYZ	Mon, Oct 2, 2017	30.53	30.78	30.42	30.77
4362	AMEX	IYZ	Fri, Sep 29, 2017	30.74	30.74	30.40	30.41
4361	AMEX	IYZ	Thu, Sep 28, 2017	30.53	30.75	30.50	30.70
4360	AMEX	IYZ	Wed, Sep 27, 2017	30.57	30.80	30.42	30.78
4359	AMEX	IYZ	Tue, Sep 26, 2017	30.88	30.88	30.49	30.50
4358	AMEX	IYZ	Mon, Sep 25, 2017	30.91	31.21	30.86	30.74
4357	AMEX	IYZ	Fri, Sep 22, 2017	30.77	30.93	30.69	30.92
4356	AMEX	IYZ	Thu, Sep 21, 2017	30.76	30.76	30.50	30.50
4355	AMEX	IYZ	Wed, Sep 20, 2017	30.94	30.94	30.70	30.73
4354	AMEX	IYZ	Tue, Sep 19, 2017	30.32	30.92	30.20	30.81
4353	AMEX	IYZ	Mon, Sep 18, 2017	30.51	30.65	30.21	30.24
4352	AMEX	IYZ	Fri, Sep 15, 2017	30.03	30.47	30.03	30.47
4351	AMEX	IYZ	Thu, Sep 14, 2017	30.35	30.35	30.02	30.07
4350	AMEX	IYZ	Wed, Sep 13, 2017	30.48	30.55	30.18	30.18
4349	AMEX	IYZ	Tue, Sep 12, 2017	29.92	30.47	29.86	30.36
4348	AMEX	IYZ	Mon, Sep 11, 2017	30.28	30.28	29.79	29.86
4347	AMEX	IYZ	Fri, Sep 8, 2017	30.38	30.73	29.90	30.20
4346	AMEX	IYZ	Thu, Sep 7, 2017	31.25	31.34	30.38	30.38
4345	AMEX	IYZ	Wed, Sep 6, 2017	31.98	32.05	31.23	31.25
4344	AMEX	IYZ	Tue, Sep 5, 2017	32.17	32.23	31.79	31.88
4343	AMEX	IYZ	Fri, Sep 1, 2017	31.93	32.34	31.92	32.34
4342	AMEX	IYZ	Thu, Aug 31, 2017	31.86	32.08	31.83	31.88
4341	AMEX	IYZ	Wed, Aug 30, 2017	31.91	31.91	31.69	31.69
4340	AMEX	IYZ	Tue, Aug 29, 2017	31.52	32.00	31.52	31.93
4339	AMEX	IYZ	Mon, Aug 28, 2017	31.91	31.98	31.76	31.89
4338	AMEX	IYZ	Fri, Aug 25, 2017	31.75	32.00	31.74	31.86
4337	AMEX	IYZ	Thu, Aug 24, 2017	31.71	31.90	31.71	31.72
4336	AMEX	IYZ	Wed, Aug 23, 2017	31.45	31.89	31.27	31.81
4335	AMEX	IYZ	Tue, Aug 22, 2017	31.11	31.46	31.11	31.46
4334	AMEX	IYZ	Mon, Aug 21, 2017	31.14	31.29	31.06	31.13
4333	AMEX	IYZ	Fri, Aug 18, 2017	31.21	31.41	30.95	31.24
4332	AMEX	IYZ	Thu, Aug 17, 2017	32.01	32.09	31.23	31.23
4331	AMEX	IYZ	Wed, Aug 16, 2017	32.13	32.21	31.95	32.17
4330	AMEX	IYZ	Tue, Aug 15, 2017	32.53	32.53	31.94	31.94
4329	AMEX	IYZ	Mon, Aug 14, 2017	32.09	32.58	32.09	32.58
4328	AMEX	IYZ	Fri, Aug 11, 2017	31.79	32.16	31.79	32.14
4327	AMEX	IYZ	Thu, Aug 10, 2017	32.01	32.21	31.87	31.87
4326	AMEX	IYZ	Wed, Aug 9, 2017	31.10	32.38	31.10	32.25
4325	AMEX	IYZ	Tue, Aug 8, 2017	32.78	32.87	32.43	32.51
4324	AMEX	IYZ	Mon, Aug 7, 2017	32.80	33.00	32.50	32.54
4323	AMEX	IYZ	Fri, Aug 4, 2017	31.78	32.61	31.66	32.58
4322	AMEX	IYZ	Thu, Aug 3, 2017	32.11	32.18	31.73	31.80
4321	AMEX	IYZ	Wed, Aug 2, 2017	32.00	32.37	32.00	32.27
4320	AMEX	IYZ	Tue, Aug 1, 2017	31.92	32.41	31.92	32.27
4319	AMEX	IYZ	Mon, Jul 31, 2017	32.04	32.06	31.80	31.90
4318	AMEX	IYZ	Fri, Jul 28, 2017	32.30	32.56	31.88	31.97
4317	AMEX	IYZ	Thu, Jul 27, 2017	32.16	32.58	32.11	32.39
4316	AMEX	IYZ	Wed, Jul 26, 2017	32.08	32.10	31.93	31.99
4315	AMEX	IYZ	Tue, Jul 25, 2017	31.61	32.12	31.49	31.84
4314	AMEX	IYZ	Mon, Jul 24, 2017	31.93	31.93	31.49	31.50
4313	AMEX	IYZ	Fri, Jul 21, 2017	31.80	31.97	31.74	31.97
4312	AMEX	IYZ	Thu, Jul 20, 2017	31.62	31.99	31.54	31.75
4311	AMEX	IYZ	Wed, Jul 19, 2017	31.25	31.49	31.20	31.46
4310	AMEX	IYZ	Tue, Jul 18, 2017	31.54	31.54	31.17	31.18
4309	AMEX	IYZ	Mon, Jul 17, 2017	31.34	31.63	31.34	31.49
4308	AMEX	IYZ	Fri, Jul 14, 2017	31.04	31.41	31.04	31.34
4307	AMEX	IYZ	Thu, Jul 13, 2017	31.10	31.10	30.88	31.00
4306	AMEX	IYZ	Wed, Jul 12, 2017	31.21	31.42	31.06	31.12
4305	AMEX	IYZ	Tue, Jul 11, 2017	31.58	31.58	31.03	31.07
4304	AMEX	IYZ	Mon, Jul 10, 2017	31.58	31.68	31.38	31.58
4303	AMEX	IYZ	Fri, Jul 7, 2017	31.70	31.70	31.46	31.65
4302	AMEX	IYZ	Thu, Jul 6, 2017	32.01	32.02	31.66	31.66
4301	AMEX	IYZ	Wed, Jul 5, 2017	32.51	32.51	31.96	32.12
4300	AMEX	IYZ	Mon, Jul 3, 2017	32.36	32.49	32.25	32.40
4299	AMEX	IYZ	Fri, Jun 30, 2017	32.46	32.51	32.10	32.26
4298	AMEX	IYZ	Thu, Jun 29, 2017	32.67	32.67	32.08	32.30
4297	AMEX	IYZ	Wed, Jun 28, 2017	32.36	32.79	32.29	32.68
4296	AMEX	IYZ	Tue, Jun 27, 2017	32.34	32.63	32.21	32.23
4295	AMEX	IYZ	Mon, Jun 26, 2017	32.71	32.86	32.55	32.43
4294	AMEX	IYZ	Fri, Jun 23, 2017	32.40	32.65	32.00	32.58
4293	AMEX	IYZ	Thu, Jun 22, 2017	32.32	32.52	32.20	32.35
4292	AMEX	IYZ	Wed, Jun 21, 2017	32.82	32.82	32.21	32.31
4291	AMEX	IYZ	Tue, Jun 20, 2017	33.28	33.35	32.51	32.75
4290	AMEX	IYZ	Mon, Jun 19, 2017	33.69	33.69	33.27	33.35
4289	AMEX	IYZ	Fri, Jun 16, 2017	33.64	33.88	33.34	33.59
4288	AMEX	IYZ	Thu, Jun 15, 2017	33.80	33.82	33.55	33.66
4287	AMEX	IYZ	Wed, Jun 14, 2017	34.00	34.00	33.69	33.87
4286	AMEX	IYZ	Tue, Jun 13, 2017	33.95	34.00	33.73	33.95
4285	AMEX	IYZ	Mon, Jun 12, 2017	33.32	33.89	33.24	33.88
4284	AMEX	IYZ	Fri, Jun 9, 2017	33.57	33.76	33.23	33.34
4283	AMEX	IYZ	Thu, Jun 8, 2017	33.43	33.67	33.32	33.51
4282	AMEX	IYZ	Wed, Jun 7, 2017	33.70	33.76	33.32	33.41
4281	AMEX	IYZ	Tue, Jun 6, 2017	33.54	33.75	33.47	33.63
4280	AMEX	IYZ	Mon, Jun 5, 2017	33.55	33.55	33.38	33.52
4279	AMEX	IYZ	Fri, Jun 2, 2017	33.21	33.66	33.17	33.58
4278	AMEX	IYZ	Thu, Jun 1, 2017	32.83	33.29	32.83	33.18
4277	AMEX	IYZ	Wed, May 31, 2017	32.72	32.76	32.42	32.69
4276	AMEX	IYZ	Tue, May 30, 2017	32.60	32.87	32.54	32.64
4275	AMEX	IYZ	Fri, May 26, 2017	32.70	32.96	32.60	32.61
4274	AMEX	IYZ	Thu, May 25, 2017	32.62	32.79	32.49	32.70
4273	AMEX	IYZ	Wed, May 24, 2017	32.62	32.66	32.38	32.54
4272	AMEX	IYZ	Tue, May 23, 2017	32.79	32.84	32.57	32.63
4271	AMEX	IYZ	Mon, May 22, 2017	32.49	32.75	32.45	32.65
4270	AMEX	IYZ	Fri, May 19, 2017	32.21	32.68	32.12	32.44
4269	AMEX	IYZ	Thu, May 18, 2017	31.76	32.18	31.65	31.99
4268	AMEX	IYZ	Wed, May 17, 2017	32.22	32.27	31.77	31.82
4267	AMEX	IYZ	Tue, May 16, 2017	32.50	32.62	32.15	32.51
4266	AMEX	IYZ	Mon, May 15, 2017	32.27	32.60	32.21	32.44
4265	AMEX	IYZ	Fri, May 12, 2017	31.93	32.46	31.78	32.33
4264	AMEX	IYZ	Thu, May 11, 2017	32.55	32.57	31.81	31.81
4263	AMEX	IYZ	Wed, May 10, 2017	32.68	32.86	32.40	32.52
4262	AMEX	IYZ	Tue, May 9, 2017	32.87	32.87	32.45	32.63
4261	AMEX	IYZ	Mon, May 8, 2017	32.71	32.92	32.35	32.88
4260	AMEX	IYZ	Fri, May 5, 2017	32.14	32.63	32.10	32.57
4259	AMEX	IYZ	Thu, May 4, 2017	32.77	32.77	31.69	32.08
4258	AMEX	IYZ	Wed, May 3, 2017	33.94	34.12	32.80	32.85
4257	AMEX	IYZ	Tue, May 2, 2017	33.94	34.05	33.68	34.03
4256	AMEX	IYZ	Mon, May 1, 2017	34.08	34.08	33.74	33.86
4255	AMEX	IYZ	Fri, Apr 28, 2017	34.46	34.46	33.88	34.01
4254	AMEX	IYZ	Thu, Apr 27, 2017	34.64	34.77	34.41	34.43
4253	AMEX	IYZ	Wed, Apr 26, 2017	34.45	34.74	34.36	34.57
4252	AMEX	IYZ	Tue, Apr 25, 2017	34.09	34.47	34.09	34.39
4251	AMEX	IYZ	Mon, Apr 24, 2017	33.99	34.11	33.83	33.93
4250	AMEX	IYZ	Fri, Apr 21, 2017	33.89	33.94	33.58	33.66
4249	AMEX	IYZ	Thu, Apr 20, 2017	33.99	34.26	33.84	33.94
4248	AMEX	IYZ	Wed, Apr 19, 2017	33.98	34.19	33.97	34.08
4247	AMEX	IYZ	Tue, Apr 18, 2017	33.78	33.94	33.68	33.89
4246	AMEX	IYZ	Mon, Apr 17, 2017	33.58	33.90	33.50	33.82
4245	AMEX	IYZ	Thu, Apr 13, 2017	33.68	33.79	33.41	33.43
4244	AMEX	IYZ	Wed, Apr 12, 2017	33.55	33.82	33.45	33.74
4243	AMEX	IYZ	Tue, Apr 11, 2017	33.33	33.66	33.33	33.61
4242	AMEX	IYZ	Mon, Apr 10, 2017	33.55	33.71	33.24	33.44
4241	AMEX	IYZ	Fri, Apr 7, 2017	33.06	33.35	33.00	33.22
4240	AMEX	IYZ	Thu, Apr 6, 2017	33.04	33.18	32.83	33.11
4239	AMEX	IYZ	Wed, Apr 5, 2017	33.23	33.40	32.95	32.99
4238	AMEX	IYZ	Tue, Apr 4, 2017	32.72	33.21	32.72	33.09
4237	AMEX	IYZ	Mon, Apr 3, 2017	32.38	32.43	31.88	32.15
4236	AMEX	IYZ	Fri, Mar 31, 2017	32.39	32.54	32.30	32.34
4235	AMEX	IYZ	Thu, Mar 30, 2017	32.06	32.40	32.01	32.35
4234	AMEX	IYZ	Wed, Mar 29, 2017	31.73	32.07	31.73	32.00
4233	AMEX	IYZ	Tue, Mar 28, 2017	31.65	31.76	31.40	31.71
4232	AMEX	IYZ	Mon, Mar 27, 2017	31.68	31.86	31.53	31.73
4231	AMEX	IYZ	Fri, Mar 24, 2017	32.05	32.29	31.96	32.09
4230	AMEX	IYZ	Thu, Mar 23, 2017	32.27	32.53	32.12	31.97
4229	AMEX	IYZ	Wed, Mar 22, 2017	32.73	32.73	32.05	32.27
4228	AMEX	IYZ	Tue, Mar 21, 2017	33.40	33.45	32.79	32.90
4227	AMEX	IYZ	Mon, Mar 20, 2017	33.23	33.39	33.02	33.27
4226	AMEX	IYZ	Fri, Mar 17, 2017	33.08	33.30	32.96	33.23
4225	AMEX	IYZ	Thu, Mar 16, 2017	32.95	33.08	32.76	33.00
4224	AMEX	IYZ	Wed, Mar 15, 2017	32.43	32.91	32.38	32.82
4223	AMEX	IYZ	Tue, Mar 14, 2017	32.56	32.56	32.21	32.35
4222	AMEX	IYZ	Mon, Mar 13, 2017	32.37	32.69	32.32	32.65
4221	AMEX	IYZ	Fri, Mar 10, 2017	32.32	32.46	32.19	32.38
4220	AMEX	IYZ	Thu, Mar 9, 2017	32.02	32.30	31.98	32.22
4219	AMEX	IYZ	Wed, Mar 8, 2017	32.28	32.33	32.00	32.08
4218	AMEX	IYZ	Tue, Mar 7, 2017	32.63	32.63	32.13	32.26
4217	AMEX	IYZ	Mon, Mar 6, 2017	32.89	33.02	32.56	32.69
4216	AMEX	IYZ	Fri, Mar 3, 2017	33.19	33.25	32.78	33.07
4215	AMEX	IYZ	Thu, Mar 2, 2017	33.63	33.75	33.14	33.18
4214	AMEX	IYZ	Wed, Mar 1, 2017	33.54	33.75	33.28	33.61
4213	AMEX	IYZ	Tue, Feb 28, 2017	34.01	34.08	33.07	33.26
4212	AMEX	IYZ	Mon, Feb 27, 2017	33.75	34.11	33.67	34.05
4211	AMEX	IYZ	Fri, Feb 24, 2017	34.18	34.27	33.82	33.85
4210	AMEX	IYZ	Thu, Feb 23, 2017	34.65	34.65	34.22	34.30
4209	AMEX	IYZ	Wed, Feb 22, 2017	34.54	34.67	34.45	34.58
4208	AMEX	IYZ	Tue, Feb 21, 2017	34.33	34.56	34.27	34.47
4207	AMEX	IYZ	Fri, Feb 17, 2017	33.97	34.34	33.82	34.24
4206	AMEX	IYZ	Thu, Feb 16, 2017	34.01	34.15	33.94	34.01
4205	AMEX	IYZ	Wed, Feb 15, 2017	34.08	34.16	33.97	34.01
4204	AMEX	IYZ	Tue, Feb 14, 2017	34.09	34.27	33.96	34.25
4203	AMEX	IYZ	Mon, Feb 13, 2017	34.15	34.32	34.09	34.21
4202	AMEX	IYZ	Fri, Feb 10, 2017	34.08	34.32	33.98	34.27
4201	AMEX	IYZ	Thu, Feb 9, 2017	33.78	34.14	33.74	34.00
4200	AMEX	IYZ	Wed, Feb 8, 2017	33.78	33.85	33.56	33.78
4199	AMEX	IYZ	Tue, Feb 7, 2017	33.97	34.10	33.66	33.70
4198	AMEX	IYZ	Mon, Feb 6, 2017	34.50	34.60	33.86	33.95
4197	AMEX	IYZ	Fri, Feb 3, 2017	34.44	34.63	34.36	34.55
4196	AMEX	IYZ	Thu, Feb 2, 2017	34.26	34.50	33.91	34.24
4195	AMEX	IYZ	Wed, Feb 1, 2017	35.61	35.76	34.05	34.48
4194	AMEX	IYZ	Tue, Jan 31, 2017	35.39	35.65	35.38	35.49
4193	AMEX	IYZ	Mon, Jan 30, 2017	35.63	35.63	35.18	35.43
4192	AMEX	IYZ	Fri, Jan 27, 2017	35.47	35.77	35.31	35.74
4191	AMEX	IYZ	Thu, Jan 26, 2017	35.06	35.42	34.97	35.41
4190	AMEX	IYZ	Wed, Jan 25, 2017	35.07	35.23	34.91	35.10
4189	AMEX	IYZ	Tue, Jan 24, 2017	35.20	35.20	34.80	35.04
4188	AMEX	IYZ	Mon, Jan 23, 2017	35.25	35.37	35.09	35.30
4187	AMEX	IYZ	Fri, Jan 20, 2017	35.31	35.49	35.09	35.17
4186	AMEX	IYZ	Thu, Jan 19, 2017	35.18	35.37	35.01	35.14
4185	AMEX	IYZ	Wed, Jan 18, 2017	35.56	35.73	35.11	35.19
4184	AMEX	IYZ	Tue, Jan 17, 2017	35.58	35.63	35.33	35.54
4183	AMEX	IYZ	Fri, Jan 13, 2017	35.32	35.58	35.24	35.56
4182	AMEX	IYZ	Thu, Jan 12, 2017	35.48	35.48	34.97	35.25
4181	AMEX	IYZ	Wed, Jan 11, 2017	35.53	35.65	35.35	35.50
4180	AMEX	IYZ	Tue, Jan 10, 2017	35.36	35.67	35.16	35.61
4179	AMEX	IYZ	Mon, Jan 9, 2017	35.71	35.74	35.24	35.34
4178	AMEX	IYZ	Fri, Jan 6, 2017	36.39	36.47	35.67	35.71
4177	AMEX	IYZ	Thu, Jan 5, 2017	36.74	36.74	36.06	36.17
4176	AMEX	IYZ	Wed, Jan 4, 2017	36.21	36.61	36.05	36.54
4175	AMEX	IYZ	Tue, Jan 3, 2017	34.87	36.31	34.84	36.03
4174	AMEX	IYZ	Fri, Dec 30, 2016	34.71	34.71	34.30	34.50
4173	AMEX	IYZ	Thu, Dec 29, 2016	34.75	34.83	34.66	34.72
4172	AMEX	IYZ	Wed, Dec 28, 2016	35.23	35.23	34.61	34.69
4171	AMEX	IYZ	Tue, Dec 27, 2016	34.99	35.31	34.76	35.07
4170	AMEX	IYZ	Fri, Dec 23, 2016	34.96	35.56	34.76	35.03
4169	AMEX	IYZ	Thu, Dec 22, 2016	34.63	34.88	34.46	34.75
4168	AMEX	IYZ	Wed, Dec 21, 2016	34.58	34.79	34.30	34.31
4167	AMEX	IYZ	Tue, Dec 20, 2016	34.67	34.84	34.60	34.56
4166	AMEX	IYZ	Mon, Dec 19, 2016	34.14	34.78	34.08	34.57
4165	AMEX	IYZ	Fri, Dec 16, 2016	33.80	33.91	33.70	33.89
4164	AMEX	IYZ	Thu, Dec 15, 2016	33.51	33.79	33.35	33.68
4163	AMEX	IYZ	Wed, Dec 14, 2016	33.60	33.85	33.40	33.47
4162	AMEX	IYZ	Tue, Dec 13, 2016	33.44	33.78	33.38	33.61
4161	AMEX	IYZ	Mon, Dec 12, 2016	33.72	33.80	33.24	33.28
4160	AMEX	IYZ	Fri, Dec 9, 2016	33.73	33.97	33.59	33.81
4159	AMEX	IYZ	Thu, Dec 8, 2016	33.60	33.89	33.57	33.80
4158	AMEX	IYZ	Wed, Dec 7, 2016	32.76	33.64	32.76	33.63
4157	AMEX	IYZ	Tue, Dec 6, 2016	32.52	32.90	32.24	32.70
4156	AMEX	IYZ	Mon, Dec 5, 2016	32.17	32.46	32.11	32.46
4155	AMEX	IYZ	Fri, Dec 2, 2016	31.90	32.20	31.90	32.06
4154	AMEX	IYZ	Thu, Dec 1, 2016	31.95	32.10	31.66	31.87
4153	AMEX	IYZ	Wed, Nov 30, 2016	32.56	32.67	31.94	31.95
4152	AMEX	IYZ	Tue, Nov 29, 2016	32.61	32.76	32.54	32.59
4151	AMEX	IYZ	Mon, Nov 28, 2016	32.55	32.75	32.50	32.64
4150	AMEX	IYZ	Fri, Nov 25, 2016	32.36	32.67	32.36	32.58
4149	AMEX	IYZ	Wed, Nov 23, 2016	32.06	32.42	32.05	32.30
4148	AMEX	IYZ	Tue, Nov 22, 2016	31.82	32.23	31.76	32.19
4147	AMEX	IYZ	Mon, Nov 21, 2016	31.42	31.78	31.30	31.77
4146	AMEX	IYZ	Fri, Nov 18, 2016	31.10	31.32	31.07	31.30
4145	AMEX	IYZ	Thu, Nov 17, 2016	31.07	31.43	31.04	31.06
4144	AMEX	IYZ	Wed, Nov 16, 2016	30.83	31.06	30.59	31.00
4143	AMEX	IYZ	Tue, Nov 15, 2016	30.68	30.97	30.59	30.91
4142	AMEX	IYZ	Mon, Nov 14, 2016	30.82	30.92	30.70	30.75
4141	AMEX	IYZ	Fri, Nov 11, 2016	30.41	30.91	30.27	30.69
4140	AMEX	IYZ	Thu, Nov 10, 2016	31.22	31.32	29.89	30.36
4139	AMEX	IYZ	Wed, Nov 9, 2016	29.98	31.15	29.79	31.06
4138	AMEX	IYZ	Tue, Nov 8, 2016	30.06	30.57	30.02	30.40
4137	AMEX	IYZ	Mon, Nov 7, 2016	30.00	30.13	29.88	29.92
4136	AMEX	IYZ	Fri, Nov 4, 2016	29.43	29.91	29.43	29.66
4135	AMEX	IYZ	Thu, Nov 3, 2016	29.62	29.87	29.31	29.35
4134	AMEX	IYZ	Wed, Nov 2, 2016	30.61	30.61	29.54	29.63
4133	AMEX	IYZ	Tue, Nov 1, 2016	31.37	31.41	30.53	30.71
4132	AMEX	IYZ	Mon, Oct 31, 2016	31.52	31.52	31.28	31.40
4131	AMEX	IYZ	Fri, Oct 28, 2016	31.81	32.05	31.51	31.56
4130	AMEX	IYZ	Thu, Oct 27, 2016	31.32	31.98	31.14	31.81
4129	AMEX	IYZ	Wed, Oct 26, 2016	31.32	31.67	31.24	31.29
4128	AMEX	IYZ	Tue, Oct 25, 2016	31.74	31.78	31.45	31.50
4127	AMEX	IYZ	Mon, Oct 24, 2016	31.51	31.88	31.51	31.74
4126	AMEX	IYZ	Fri, Oct 21, 2016	31.26	31.48	31.16	31.32
4125	AMEX	IYZ	Thu, Oct 20, 2016	31.69	31.71	31.37	31.42
4124	AMEX	IYZ	Wed, Oct 19, 2016	31.74	31.94	31.64	31.83
4123	AMEX	IYZ	Tue, Oct 18, 2016	31.66	31.78	31.60	31.66
4122	AMEX	IYZ	Mon, Oct 17, 2016	31.45	31.58	31.27	31.43
4121	AMEX	IYZ	Fri, Oct 14, 2016	31.72	31.93	31.48	31.51
4120	AMEX	IYZ	Thu, Oct 13, 2016	31.45	31.65	31.21	31.50
4119	AMEX	IYZ	Wed, Oct 12, 2016	31.67	31.79	31.54	31.63
4118	AMEX	IYZ	Tue, Oct 11, 2016	31.78	31.90	31.47	31.60
4117	AMEX	IYZ	Mon, Oct 10, 2016	31.64	31.89	31.56	31.86
4116	AMEX	IYZ	Fri, Oct 7, 2016	31.69	31.83	31.24	31.52
4115	AMEX	IYZ	Thu, Oct 6, 2016	31.77	31.81	31.40	31.65
4114	AMEX	IYZ	Wed, Oct 5, 2016	32.02	32.02	31.60	31.76
4113	AMEX	IYZ	Tue, Oct 4, 2016	32.21	32.31	31.68	31.95
4112	AMEX	IYZ	Mon, Oct 3, 2016	32.20	32.24	31.93	32.20
4111	AMEX	IYZ	Fri, Sep 30, 2016	32.54	32.54	32.22	32.22
4110	AMEX	IYZ	Thu, Sep 29, 2016	32.67	32.72	32.30	32.42
4109	AMEX	IYZ	Wed, Sep 28, 2016	32.54	32.68	32.17	32.67
4108	AMEX	IYZ	Tue, Sep 27, 2016	32.27	32.50	32.21	32.41
4107	AMEX	IYZ	Mon, Sep 26, 2016	32.37	32.50	32.26	32.29
4106	AMEX	IYZ	Fri, Sep 23, 2016	32.67	32.77	32.54	32.72
4105	AMEX	IYZ	Thu, Sep 22, 2016	32.26	32.71	31.98	32.67
4104	AMEX	IYZ	Wed, Sep 21, 2016	31.92	32.29	31.59	32.04
4103	AMEX	IYZ	Tue, Sep 20, 2016	32.36	32.40	31.82	31.83
4102	AMEX	IYZ	Mon, Sep 19, 2016	32.32	32.32	32.02	32.20
4101	AMEX	IYZ	Fri, Sep 16, 2016	32.22	32.29	31.88	32.18
4100	AMEX	IYZ	Thu, Sep 15, 2016	31.81	32.32	31.81	32.27
4099	AMEX	IYZ	Wed, Sep 14, 2016	31.97	32.06	31.75	31.84
4098	AMEX	IYZ	Tue, Sep 13, 2016	32.49	32.49	31.64	31.84
4097	AMEX	IYZ	Mon, Sep 12, 2016	31.42	32.73	31.40	32.66
4096	AMEX	IYZ	Fri, Sep 9, 2016	32.42	32.54	31.60	31.60
4095	AMEX	IYZ	Thu, Sep 8, 2016	32.63	32.75	32.58	32.68
4094	AMEX	IYZ	Wed, Sep 7, 2016	32.41	32.72	32.39	32.69
4093	AMEX	IYZ	Tue, Sep 6, 2016	32.45	32.54	32.27	32.42
4092	AMEX	IYZ	Fri, Sep 2, 2016	32.09	32.37	32.09	32.36
4091	AMEX	IYZ	Thu, Sep 1, 2016	32.19	32.32	31.94	31.97
4090	AMEX	IYZ	Wed, Aug 31, 2016	32.22	32.26	31.91	32.21
4089	AMEX	IYZ	Tue, Aug 30, 2016	32.23	32.52	32.12	32.21
4088	AMEX	IYZ	Mon, Aug 29, 2016	31.94	32.28	31.90	32.25
4087	AMEX	IYZ	Fri, Aug 26, 2016	31.97	32.25	31.61	31.85
4086	AMEX	IYZ	Thu, Aug 25, 2016	31.72	32.01	31.72	32.01
4085	AMEX	IYZ	Wed, Aug 24, 2016	31.89	32.02	31.78	31.85
4084	AMEX	IYZ	Tue, Aug 23, 2016	31.90	32.09	31.82	31.87
4083	AMEX	IYZ	Mon, Aug 22, 2016	31.84	31.90	31.58	31.77
4082	AMEX	IYZ	Fri, Aug 19, 2016	32.07	32.24	31.58	31.78
4081	AMEX	IYZ	Thu, Aug 18, 2016	32.02	32.11	31.86	32.09
4080	AMEX	IYZ	Wed, Aug 17, 2016	32.08	32.10	31.58	31.92
4079	AMEX	IYZ	Tue, Aug 16, 2016	32.62	32.74	32.08	32.10
4078	AMEX	IYZ	Mon, Aug 15, 2016	32.64	32.74	32.52	32.59
4077	AMEX	IYZ	Fri, Aug 12, 2016	32.89	32.90	32.49	32.60
4076	AMEX	IYZ	Thu, Aug 11, 2016	33.15	33.22	32.87	32.89
4075	AMEX	IYZ	Wed, Aug 10, 2016	33.38	33.38	33.04	33.06
4074	AMEX	IYZ	Tue, Aug 9, 2016	33.27	33.36	33.21	33.31
4073	AMEX	IYZ	Mon, Aug 8, 2016	33.33	33.46	33.16	33.27
4072	AMEX	IYZ	Fri, Aug 5, 2016	33.77	33.77	33.38	33.40
4071	AMEX	IYZ	Thu, Aug 4, 2016	33.67	33.77	33.37	33.64
4070	AMEX	IYZ	Wed, Aug 3, 2016	33.61	33.70	33.41	33.69
4069	AMEX	IYZ	Tue, Aug 2, 2016	34.14	34.21	33.45	33.63
4068	AMEX	IYZ	Mon, Aug 1, 2016	34.45	34.55	34.16	34.28
4067	AMEX	IYZ	Fri, Jul 29, 2016	34.05	34.58	34.05	34.47
4066	AMEX	IYZ	Thu, Jul 28, 2016	34.30	34.30	33.99	34.07
4065	AMEX	IYZ	Wed, Jul 27, 2016	34.50	34.53	34.16	34.37
4064	AMEX	IYZ	Tue, Jul 26, 2016	34.45	34.57	34.23	34.46
4063	AMEX	IYZ	Mon, Jul 25, 2016	34.40	34.63	34.30	34.53
4062	AMEX	IYZ	Fri, Jul 22, 2016	33.56	34.48	33.56	34.35
4061	AMEX	IYZ	Thu, Jul 21, 2016	33.96	34.05	33.42	33.47
4060	AMEX	IYZ	Wed, Jul 20, 2016	34.11	34.11	33.84	33.98
4059	AMEX	IYZ	Tue, Jul 19, 2016	34.37	34.39	34.01	34.07
4058	AMEX	IYZ	Mon, Jul 18, 2016	34.58	34.58	34.28	34.39
4057	AMEX	IYZ	Fri, Jul 15, 2016	34.69	34.81	34.52	34.65
4056	AMEX	IYZ	Thu, Jul 14, 2016	34.69	34.91	34.58	34.61
4055	AMEX	IYZ	Wed, Jul 13, 2016	34.38	34.86	34.30	34.60
4054	AMEX	IYZ	Tue, Jul 12, 2016	34.24	34.63	34.01	34.42
4053	AMEX	IYZ	Mon, Jul 11, 2016	34.00	34.19	33.86	34.19
4052	AMEX	IYZ	Fri, Jul 8, 2016	33.32	33.91	33.20	33.84
4051	AMEX	IYZ	Thu, Jul 7, 2016	33.17	33.30	32.82	33.16
4050	AMEX	IYZ	Wed, Jul 6, 2016	33.06	33.26	32.71	33.26
4049	AMEX	IYZ	Tue, Jul 5, 2016	33.35	33.35	32.99	33.10
4048	AMEX	IYZ	Fri, Jul 1, 2016	33.30	33.32	32.96	33.32
4047	AMEX	IYZ	Thu, Jun 30, 2016	32.59	33.30	32.59	33.30
4046	AMEX	IYZ	Wed, Jun 29, 2016	32.36	32.69	32.15	32.66
4045	AMEX	IYZ	Tue, Jun 28, 2016	31.47	31.88	31.37	31.87
4044	AMEX	IYZ	Mon, Jun 27, 2016	31.65	31.66	30.98	31.23
4043	AMEX	IYZ	Fri, Jun 24, 2016	31.97	32.35	31.69	31.86
4042	AMEX	IYZ	Thu, Jun 23, 2016	32.49	32.95	32.49	32.95
4041	AMEX	IYZ	Wed, Jun 22, 2016	32.33	32.55	32.21	32.23
4040	AMEX	IYZ	Tue, Jun 21, 2016	32.13	32.44	32.01	32.35
4039	AMEX	IYZ	Mon, Jun 20, 2016	32.09	32.35	32.09	32.12
4038	AMEX	IYZ	Fri, Jun 17, 2016	31.77	31.88	31.53	31.83
4037	AMEX	IYZ	Thu, Jun 16, 2016	31.35	31.85	31.23	31.85
4036	AMEX	IYZ	Wed, Jun 15, 2016	31.46	31.66	31.45	31.47
4035	AMEX	IYZ	Tue, Jun 14, 2016	31.08	31.42	31.08	31.38
4034	AMEX	IYZ	Mon, Jun 13, 2016	31.01	31.33	31.01	31.08
4033	AMEX	IYZ	Fri, Jun 10, 2016	31.22	31.36	31.06	31.20
4032	AMEX	IYZ	Thu, Jun 9, 2016	31.60	31.65	31.35	31.50
4031	AMEX	IYZ	Wed, Jun 8, 2016	31.61	31.80	31.55	31.68
4030	AMEX	IYZ	Tue, Jun 7, 2016	31.22	31.63	31.18	31.57
4029	AMEX	IYZ	Mon, Jun 6, 2016	31.05	31.30	31.01	31.11
4028	AMEX	IYZ	Fri, Jun 3, 2016	31.40	31.42	30.67	30.98
4027	AMEX	IYZ	Thu, Jun 2, 2016	31.20	31.59	31.15	31.59
4026	AMEX	IYZ	Wed, Jun 1, 2016	31.52	31.65	31.16	31.24
4025	AMEX	IYZ	Tue, May 31, 2016	31.51	31.72	31.40	31.60
4024	AMEX	IYZ	Fri, May 27, 2016	31.27	31.47	31.23	31.40
4023	AMEX	IYZ	Thu, May 26, 2016	31.10	31.35	31.05	31.24
4022	AMEX	IYZ	Wed, May 25, 2016	31.13	31.13	30.97	31.08
4021	AMEX	IYZ	Tue, May 24, 2016	30.79	31.00	30.73	30.95
4020	AMEX	IYZ	Mon, May 23, 2016	30.78	30.86	30.63	30.65
4019	AMEX	IYZ	Fri, May 20, 2016	30.54	30.86	30.54	30.78
4018	AMEX	IYZ	Thu, May 19, 2016	30.45	30.60	30.24	30.45
4017	AMEX	IYZ	Wed, May 18, 2016	30.77	31.01	30.48	30.70
4016	AMEX	IYZ	Tue, May 17, 2016	30.78	30.92	30.20	30.33
4015	AMEX	IYZ	Mon, May 16, 2016	30.80	30.99	30.75	30.83
4014	AMEX	IYZ	Fri, May 13, 2016	30.61	30.73	30.30	30.53
4013	AMEX	IYZ	Thu, May 12, 2016	30.90	30.93	30.55	30.64
4012	AMEX	IYZ	Wed, May 11, 2016	30.94	31.11	30.81	30.85
4011	AMEX	IYZ	Tue, May 10, 2016	30.62	30.98	30.62	30.95
4010	AMEX	IYZ	Mon, May 9, 2016	30.54	30.70	30.41	30.55
4009	AMEX	IYZ	Fri, May 6, 2016	30.60	30.64	30.16	30.56
4008	AMEX	IYZ	Thu, May 5, 2016	31.27	31.27	30.65	30.70
4007	AMEX	IYZ	Wed, May 4, 2016	31.16	31.60	31.16	31.37
4006	AMEX	IYZ	Tue, May 3, 2016	32.07	32.07	31.08	31.37
4005	AMEX	IYZ	Mon, May 2, 2016	31.35	31.75	31.09	31.75
4004	AMEX	IYZ	Fri, Apr 29, 2016	31.34	31.38	30.96	31.21
4003	AMEX	IYZ	Thu, Apr 28, 2016	31.51	31.78	31.35	31.40
4002	AMEX	IYZ	Wed, Apr 27, 2016	31.41	31.70	31.39	31.67
4001	AMEX	IYZ	Tue, Apr 26, 2016	31.45	31.58	31.33	31.41
4000	AMEX	IYZ	Mon, Apr 25, 2016	31.53	31.53	31.28	31.37
3999	AMEX	IYZ	Fri, Apr 22, 2016	31.08	31.53	31.08	31.53
3998	AMEX	IYZ	Thu, Apr 21, 2016	31.55	31.57	31.04	31.07
3997	AMEX	IYZ	Wed, Apr 20, 2016	31.58	31.77	31.50	31.58
3996	AMEX	IYZ	Tue, Apr 19, 2016	31.38	31.58	31.33	31.58
3995	AMEX	IYZ	Mon, Apr 18, 2016	31.02	31.34	30.94	31.29
3994	AMEX	IYZ	Fri, Apr 15, 2016	30.92	31.17	30.89	31.11
3993	AMEX	IYZ	Thu, Apr 14, 2016	30.85	31.02	30.78	30.93
3992	AMEX	IYZ	Wed, Apr 13, 2016	30.81	30.89	30.68	30.84
3991	AMEX	IYZ	Tue, Apr 12, 2016	30.54	30.89	30.53	30.74
3990	AMEX	IYZ	Mon, Apr 11, 2016	30.84	30.93	30.47	30.56
3989	AMEX	IYZ	Fri, Apr 8, 2016	30.86	30.97	30.59	30.72
3988	AMEX	IYZ	Thu, Apr 7, 2016	30.89	30.91	30.54	30.65
3987	AMEX	IYZ	Wed, Apr 6, 2016	30.97	31.09	30.80	31.07
3986	AMEX	IYZ	Tue, Apr 5, 2016	31.32	31.32	31.32	30.97
3985	AMEX	IYZ	Mon, Apr 4, 2016	31.56	31.56	31.26	31.32
3984	AMEX	IYZ	Fri, Apr 1, 2016	30.49	31.22	30.35	31.15
3983	AMEX	IYZ	Thu, Mar 31, 2016	30.74	30.88	30.62	30.73
3982	AMEX	IYZ	Wed, Mar 30, 2016	30.69	30.92	30.51	30.71
3981	AMEX	IYZ	Tue, Mar 29, 2016	29.77	30.59	29.70	30.58
3980	AMEX	IYZ	Mon, Mar 28, 2016	29.75	29.96	29.53	29.82
3979	AMEX	IYZ	Thu, Mar 24, 2016	29.51	29.51	29.51	29.70
3978	AMEX	IYZ	Wed, Mar 23, 2016	29.80	29.84	29.49	29.51
3977	AMEX	IYZ	Tue, Mar 22, 2016	30.01	30.22	29.99	30.07
3976	AMEX	IYZ	Mon, Mar 21, 2016	30.26	30.26	30.05	30.10
3975	AMEX	IYZ	Fri, Mar 18, 2016	30.30	30.69	30.04	30.26
3974	AMEX	IYZ	Thu, Mar 17, 2016	29.87	30.25	29.67	30.09
3973	AMEX	IYZ	Wed, Mar 16, 2016	29.66	30.00	29.51	29.93
3972	AMEX	IYZ	Tue, Mar 15, 2016	30.13	30.13	30.13	29.66
3971	AMEX	IYZ	Mon, Mar 14, 2016	30.05	30.21	29.80	30.13
3970	AMEX	IYZ	Fri, Mar 11, 2016	29.82	29.82	29.82	30.12
3969	AMEX	IYZ	Thu, Mar 10, 2016	29.92	29.92	29.92	29.82
3968	AMEX	IYZ	Wed, Mar 9, 2016	30.20	32.44	30.20	29.92
3967	AMEX	IYZ	Tue, Mar 8, 2016	30.29	30.35	30.04	30.20
3966	AMEX	IYZ	Mon, Mar 7, 2016	30.10	30.66	30.08	30.42
3965	AMEX	IYZ	Fri, Mar 4, 2016	30.31	30.64	30.05	30.19
3964	AMEX	IYZ	Thu, Mar 3, 2016	30.34	30.45	30.23	30.28
3963	AMEX	IYZ	Wed, Mar 2, 2016	29.79	30.34	29.74	30.34
3962	AMEX	IYZ	Tue, Mar 1, 2016	29.69	29.90	29.62	29.90
3961	AMEX	IYZ	Mon, Feb 29, 2016	29.14	29.70	29.14	29.59
3960	AMEX	IYZ	Fri, Feb 26, 2016	28.98	29.19	28.62	29.16
3959	AMEX	IYZ	Thu, Feb 25, 2016	28.66	29.04	28.53	28.91
3958	AMEX	IYZ	Wed, Feb 24, 2016	27.99	28.74	27.91	28.70
3957	AMEX	IYZ	Tue, Feb 23, 2016	28.03	28.34	27.98	28.18
3956	AMEX	IYZ	Mon, Feb 22, 2016	27.82	28.15	27.82	28.04
3955	AMEX	IYZ	Fri, Feb 19, 2016	27.81	27.90	27.44	27.63
3954	AMEX	IYZ	Thu, Feb 18, 2016	27.88	27.99	27.68	27.90
3953	AMEX	IYZ	Wed, Feb 17, 2016	27.52	27.93	27.52	27.83
3952	AMEX	IYZ	Tue, Feb 16, 2016	27.19	27.34	26.95	27.31
3951	AMEX	IYZ	Fri, Feb 12, 2016	26.71	27.09	26.49	26.94
3950	AMEX	IYZ	Thu, Feb 11, 2016	25.93	26.65	25.92	26.50
3949	AMEX	IYZ	Wed, Feb 10, 2016	26.27	26.59	26.06	26.20
3948	AMEX	IYZ	Tue, Feb 9, 2016	26.13	26.28	25.77	26.13
3947	AMEX	IYZ	Mon, Feb 8, 2016	27.00	27.09	26.11	26.42
3946	AMEX	IYZ	Fri, Feb 5, 2016	27.83	28.01	27.30	27.31
3945	AMEX	IYZ	Thu, Feb 4, 2016	27.67	28.07	27.64	27.85
3944	AMEX	IYZ	Wed, Feb 3, 2016	27.51	27.65	27.00	27.60
3943	AMEX	IYZ	Tue, Feb 2, 2016	27.65	27.68	27.16	27.27
3942	AMEX	IYZ	Mon, Feb 1, 2016	27.71	27.98	27.57	27.91
3941	AMEX	IYZ	Fri, Jan 29, 2016	27.28	27.81	27.28	27.79
3940	AMEX	IYZ	Thu, Jan 28, 2016	27.35	27.48	27.03	27.12
3939	AMEX	IYZ	Wed, Jan 27, 2016	27.19	27.53	26.97	27.14
3938	AMEX	IYZ	Tue, Jan 26, 2016	26.83	27.41	26.72	27.28
3937	AMEX	IYZ	Mon, Jan 25, 2016	26.67	27.06	26.51	26.55
3936	AMEX	IYZ	Fri, Jan 22, 2016	26.01	26.71	26.01	26.68
3935	AMEX	IYZ	Thu, Jan 21, 2016	25.46	25.90	25.38	25.53
3934	AMEX	IYZ	Wed, Jan 20, 2016	25.62	25.66	24.65	25.45
3933	AMEX	IYZ	Tue, Jan 19, 2016	26.26	26.29	25.87	26.01
3932	AMEX	IYZ	Fri, Jan 15, 2016	26.15	26.44	25.70	26.04
3931	AMEX	IYZ	Thu, Jan 14, 2016	26.42	26.99	26.12	26.80
3930	AMEX	IYZ	Wed, Jan 13, 2016	27.16	27.29	26.27	26.31
3929	AMEX	IYZ	Tue, Jan 12, 2016	27.46	27.48	26.82	27.05
3928	AMEX	IYZ	Mon, Jan 11, 2016	27.30	27.44	27.01	27.22
3927	AMEX	IYZ	Fri, Jan 8, 2016	27.62	27.87	27.15	27.19
3926	AMEX	IYZ	Thu, Jan 7, 2016	27.70	27.90	27.40	27.43
3925	AMEX	IYZ	Wed, Jan 6, 2016	28.06	28.39	27.98	28.14
3924	AMEX	IYZ	Tue, Jan 5, 2016	28.28	28.42	28.03	28.38
3923	AMEX	IYZ	Mon, Jan 4, 2016	28.45	28.47	28.02	28.14
3922	AMEX	IYZ	Thu, Dec 31, 2015	29.00	29.14	28.79	28.79
3921	AMEX	IYZ	Wed, Dec 30, 2015	29.58	29.60	29.12	29.13
3920	AMEX	IYZ	Tue, Dec 29, 2015	29.41	29.55	29.32	29.52
3919	AMEX	IYZ	Mon, Dec 28, 2015	29.27	29.29	29.06	29.27
3918	AMEX	IYZ	Thu, Dec 24, 2015	29.43	29.45	29.23	29.30
3917	AMEX	IYZ	Wed, Dec 23, 2015	28.97	29.47	28.97	29.47
3916	AMEX	IYZ	Tue, Dec 22, 2015	28.58	28.86	28.36	28.84
3915	AMEX	IYZ	Mon, Dec 21, 2015	28.38	28.50	28.25	28.50
3914	AMEX	IYZ	Fri, Dec 18, 2015	28.45	28.53	28.13	28.24
3913	AMEX	IYZ	Thu, Dec 17, 2015	29.00	29.11	28.56	28.56
3912	AMEX	IYZ	Wed, Dec 16, 2015	28.27	28.97	28.27	28.94
3911	AMEX	IYZ	Tue, Dec 15, 2015	28.05	28.34	28.02	28.19
3910	AMEX	IYZ	Mon, Dec 14, 2015	28.07	28.18	27.74	27.91
3909	AMEX	IYZ	Fri, Dec 11, 2015	28.63	28.66	27.95	28.02
3908	AMEX	IYZ	Thu, Dec 10, 2015	29.06	29.17	28.87	28.90
3907	AMEX	IYZ	Wed, Dec 9, 2015	29.44	29.72	28.97	29.00
3906	AMEX	IYZ	Tue, Dec 8, 2015	29.20	29.64	29.10	29.48
3905	AMEX	IYZ	Mon, Dec 7, 2015	29.44	29.48	29.24	29.37
3904	AMEX	IYZ	Fri, Dec 4, 2015	29.33	29.55	29.24	29.50
3903	AMEX	IYZ	Thu, Dec 3, 2015	29.43	29.73	29.17	29.25
3902	AMEX	IYZ	Wed, Dec 2, 2015	29.87	29.97	29.58	29.60
3901	AMEX	IYZ	Tue, Dec 1, 2015	29.77	29.94	29.62	29.89
3900	AMEX	IYZ	Mon, Nov 30, 2015	29.89	29.90	29.66	29.68
3899	AMEX	IYZ	Fri, Nov 27, 2015	29.65	29.88	29.65	29.78
3898	AMEX	IYZ	Wed, Nov 25, 2015	29.77	29.77	29.59	29.67
3897	AMEX	IYZ	Tue, Nov 24, 2015	29.55	29.81	29.42	29.76
3896	AMEX	IYZ	Mon, Nov 23, 2015	29.69	29.84	29.58	29.63
3895	AMEX	IYZ	Fri, Nov 20, 2015	29.86	29.90	29.64	29.68
3894	AMEX	IYZ	Thu, Nov 19, 2015	29.80	29.86	29.70	29.78
3893	AMEX	IYZ	Wed, Nov 18, 2015	29.49	29.84	29.24	29.78
3892	AMEX	IYZ	Tue, Nov 17, 2015	29.35	29.59	29.20	29.39
3891	AMEX	IYZ	Mon, Nov 16, 2015	28.90	29.31	28.83	29.31
3890	AMEX	IYZ	Fri, Nov 13, 2015	29.14	29.20	28.88	28.88
3889	AMEX	IYZ	Thu, Nov 12, 2015	29.20	29.37	29.06	29.16
3888	AMEX	IYZ	Wed, Nov 11, 2015	29.74	29.74	29.38	29.41
3887	AMEX	IYZ	Tue, Nov 10, 2015	29.75	29.75	29.50	29.57
3886	AMEX	IYZ	Mon, Nov 9, 2015	30.00	30.00	29.63	29.77
3885	AMEX	IYZ	Fri, Nov 6, 2015	29.96	30.01	29.62	30.00
3884	AMEX	IYZ	Thu, Nov 5, 2015	30.20	30.20	29.77	30.00
3883	AMEX	IYZ	Wed, Nov 4, 2015	30.38	30.58	30.12	30.16
3882	AMEX	IYZ	Tue, Nov 3, 2015	30.19	30.40	30.15	30.36
3881	AMEX	IYZ	Mon, Nov 2, 2015	30.45	30.46	29.99	30.40
3880	AMEX	IYZ	Fri, Oct 30, 2015	29.80	30.02	29.72	29.87
3879	AMEX	IYZ	Thu, Oct 29, 2015	30.03	30.20	29.65	29.76
3878	AMEX	IYZ	Wed, Oct 28, 2015	29.50	30.09	29.31	30.07
3877	AMEX	IYZ	Tue, Oct 27, 2015	29.68	29.70	29.23	29.39
3876	AMEX	IYZ	Mon, Oct 26, 2015	30.01	30.01	29.75	29.80
3875	AMEX	IYZ	Fri, Oct 23, 2015	29.84	29.93	29.67	29.93
3874	AMEX	IYZ	Thu, Oct 22, 2015	29.07	29.64	29.07	29.59
3873	AMEX	IYZ	Wed, Oct 21, 2015	29.38	29.38	28.96	28.96
3872	AMEX	IYZ	Tue, Oct 20, 2015	28.76	29.29	28.76	29.29
3871	AMEX	IYZ	Mon, Oct 19, 2015	28.66	28.92	28.58	28.81
3870	AMEX	IYZ	Fri, Oct 16, 2015	28.79	28.88	28.56	28.75
3869	AMEX	IYZ	Thu, Oct 15, 2015	28.11	28.73	28.09	28.71
3868	AMEX	IYZ	Wed, Oct 14, 2015	28.18	28.32	27.97	28.00
3867	AMEX	IYZ	Tue, Oct 13, 2015	28.26	28.53	28.13	28.19
3866	AMEX	IYZ	Mon, Oct 12, 2015	28.28	28.38	28.14	28.34
3865	AMEX	IYZ	Fri, Oct 9, 2015	28.52	28.62	28.23	28.24
3864	AMEX	IYZ	Thu, Oct 8, 2015	28.19	28.55	28.06	28.50
3863	AMEX	IYZ	Wed, Oct 7, 2015	27.96	28.25	27.83	28.23
3862	AMEX	IYZ	Tue, Oct 6, 2015	27.90	27.96	27.73	27.81
3861	AMEX	IYZ	Mon, Oct 5, 2015	27.09	27.83	27.09	27.83
3860	AMEX	IYZ	Fri, Oct 2, 2015	26.48	26.93	26.21	26.91
3859	AMEX	IYZ	Thu, Oct 1, 2015	27.09	27.09	26.50	26.66
3858	AMEX	IYZ	Wed, Sep 30, 2015	26.79	27.00	26.76	27.00
3857	AMEX	IYZ	Tue, Sep 29, 2015	26.94	27.03	26.43	26.52
3856	AMEX	IYZ	Mon, Sep 28, 2015	27.69	27.69	26.85	26.85
3855	AMEX	IYZ	Fri, Sep 25, 2015	28.22	28.23	27.68	27.77
3854	AMEX	IYZ	Thu, Sep 24, 2015	28.02	28.15	27.82	28.13
3853	AMEX	IYZ	Wed, Sep 23, 2015	28.32	28.42	28.13	28.16
3852	AMEX	IYZ	Tue, Sep 22, 2015	28.30	28.39	28.18	28.27
3851	AMEX	IYZ	Mon, Sep 21, 2015	28.61	28.85	28.53	28.57
3850	AMEX	IYZ	Fri, Sep 18, 2015	28.63	28.83	28.34	28.43
3849	AMEX	IYZ	Thu, Sep 17, 2015	28.70	29.24	28.47	28.89
3848	AMEX	IYZ	Wed, Sep 16, 2015	28.63	29.25	28.51	28.79
3847	AMEX	IYZ	Tue, Sep 15, 2015	28.33	28.74	28.33	28.64
3846	AMEX	IYZ	Mon, Sep 14, 2015	28.41	28.43	28.23	28.26
3845	AMEX	IYZ	Fri, Sep 11, 2015	28.31	28.37	28.12	28.37
3844	AMEX	IYZ	Thu, Sep 10, 2015	28.84	28.86	28.32	28.36
3843	AMEX	IYZ	Wed, Sep 9, 2015	28.97	29.07	28.49	28.51
3842	AMEX	IYZ	Tue, Sep 8, 2015	28.71	28.83	28.59	28.77
3841	AMEX	IYZ	Fri, Sep 4, 2015	28.36	28.46	28.22	28.31
3840	AMEX	IYZ	Thu, Sep 3, 2015	28.57	28.87	28.54	28.64
3839	AMEX	IYZ	Wed, Sep 2, 2015	28.10	28.47	28.06	28.47
3838	AMEX	IYZ	Tue, Sep 1, 2015	28.06	28.30	27.76	27.83
3837	AMEX	IYZ	Mon, Aug 31, 2015	28.58	28.83	28.50	28.51
3836	AMEX	IYZ	Fri, Aug 28, 2015	28.44	28.75	28.36	28.69
3835	AMEX	IYZ	Thu, Aug 27, 2015	28.34	28.54	28.06	28.48
3834	AMEX	IYZ	Wed, Aug 26, 2015	27.76	28.09	27.35	28.01
3833	AMEX	IYZ	Tue, Aug 25, 2015	28.20	28.50	27.25	27.30
3832	AMEX	IYZ	Mon, Aug 24, 2015	26.97	28.61	24.54	27.65
3831	AMEX	IYZ	Fri, Aug 21, 2015	28.82	29.30	28.72	28.85
3830	AMEX	IYZ	Thu, Aug 20, 2015	29.57	29.60	29.11	29.11
3829	AMEX	IYZ	Wed, Aug 19, 2015	29.84	29.94	29.48	29.78
3828	AMEX	IYZ	Tue, Aug 18, 2015	30.09	30.16	29.91	29.92
3827	AMEX	IYZ	Mon, Aug 17, 2015	29.63	30.20	29.63	30.11
3826	AMEX	IYZ	Fri, Aug 14, 2015	29.31	29.74	29.23	29.72
3825	AMEX	IYZ	Thu, Aug 13, 2015	29.28	29.48	29.18	29.28
3824	AMEX	IYZ	Wed, Aug 12, 2015	29.23	29.36	28.73	29.30
3823	AMEX	IYZ	Tue, Aug 11, 2015	29.14	29.56	29.11	29.44
3822	AMEX	IYZ	Mon, Aug 10, 2015	28.73	29.43	28.73	29.32
3821	AMEX	IYZ	Fri, Aug 7, 2015	28.68	28.78	28.54	28.61
3820	AMEX	IYZ	Thu, Aug 6, 2015	29.05	29.12	28.57	28.87
3819	AMEX	IYZ	Wed, Aug 5, 2015	29.14	29.39	28.94	29.01
3818	AMEX	IYZ	Tue, Aug 4, 2015	29.29	29.29	28.85	29.00
3817	AMEX	IYZ	Mon, Aug 3, 2015	29.12	29.29	28.97	29.16
3816	AMEX	IYZ	Fri, Jul 31, 2015	28.57	29.36	28.57	29.06
3815	AMEX	IYZ	Thu, Jul 30, 2015	28.19	28.62	28.19	28.54
3814	AMEX	IYZ	Wed, Jul 29, 2015	27.86	28.28	27.75	28.11
3813	AMEX	IYZ	Tue, Jul 28, 2015	27.91	28.02	27.56	27.86
3812	AMEX	IYZ	Mon, Jul 27, 2015	27.82	27.93	27.58	27.76
3811	AMEX	IYZ	Fri, Jul 24, 2015	28.51	28.61	27.94	27.96
3810	AMEX	IYZ	Thu, Jul 23, 2015	28.60	28.78	28.47	28.54
3809	AMEX	IYZ	Wed, Jul 22, 2015	28.72	28.73	28.48	28.55
3808	AMEX	IYZ	Tue, Jul 21, 2015	28.88	29.05	28.73	28.78
3807	AMEX	IYZ	Mon, Jul 20, 2015	29.20	29.20	28.86	29.07
3806	AMEX	IYZ	Fri, Jul 17, 2015	29.33	29.33	29.14	29.15
3805	AMEX	IYZ	Thu, Jul 16, 2015	29.11	29.40	29.11	29.32
3804	AMEX	IYZ	Wed, Jul 15, 2015	29.17	29.20	28.85	28.93
3803	AMEX	IYZ	Tue, Jul 14, 2015	28.91	29.19	28.89	29.16
3802	AMEX	IYZ	Mon, Jul 13, 2015	28.87	28.96	28.76	28.96
3801	AMEX	IYZ	Fri, Jul 10, 2015	28.53	28.74	28.53	28.71
3800	AMEX	IYZ	Thu, Jul 9, 2015	28.69	28.72	28.27	28.30
3799	AMEX	IYZ	Wed, Jul 8, 2015	28.69	28.72	28.25	28.33
3798	AMEX	IYZ	Tue, Jul 7, 2015	28.94	29.09	28.39	28.87
3797	AMEX	IYZ	Mon, Jul 6, 2015	29.02	29.07	28.77	28.89
3796	AMEX	IYZ	Thu, Jul 2, 2015	29.18	29.45	29.13	29.20
3795	AMEX	IYZ	Wed, Jul 1, 2015	29.46	29.46	29.23	29.38
3794	AMEX	IYZ	Tue, Jun 30, 2015	29.50	29.63	29.19	29.28
3793	AMEX	IYZ	Mon, Jun 29, 2015	29.68	29.78	29.22	29.24
3792	AMEX	IYZ	Fri, Jun 26, 2015	30.17	30.20	29.77	29.86
3791	AMEX	IYZ	Thu, Jun 25, 2015	30.36	30.38	30.12	30.15
3790	AMEX	IYZ	Wed, Jun 24, 2015	30.51	30.53	30.22	30.22
3789	AMEX	IYZ	Tue, Jun 23, 2015	30.64	30.84	30.63	30.74
3788	AMEX	IYZ	Mon, Jun 22, 2015	30.47	30.62	30.45	30.53
3787	AMEX	IYZ	Fri, Jun 19, 2015	30.40	30.46	30.28	30.30
3786	AMEX	IYZ	Thu, Jun 18, 2015	30.14	30.50	30.14	30.41
3785	AMEX	IYZ	Wed, Jun 17, 2015	30.19	30.30	29.99	30.07
3784	AMEX	IYZ	Tue, Jun 16, 2015	29.98	30.15	29.94	30.12
3783	AMEX	IYZ	Mon, Jun 15, 2015	30.07	30.13	29.81	30.01
3782	AMEX	IYZ	Fri, Jun 12, 2015	30.26	30.41	30.19	30.22
3781	AMEX	IYZ	Thu, Jun 11, 2015	30.16	30.31	30.16	30.30
3780	AMEX	IYZ	Wed, Jun 10, 2015	29.89	30.26	29.89	30.17
3779	AMEX	IYZ	Tue, Jun 9, 2015	29.94	29.99	29.65	29.80
3778	AMEX	IYZ	Mon, Jun 8, 2015	29.99	30.04	29.87	29.95
3777	AMEX	IYZ	Fri, Jun 5, 2015	30.02	30.02	29.60	29.97
3776	AMEX	IYZ	Thu, Jun 4, 2015	30.21	30.44	30.00	30.03
3775	AMEX	IYZ	Wed, Jun 3, 2015	30.07	30.40	30.00	30.28
3774	AMEX	IYZ	Tue, Jun 2, 2015	29.60	30.05	29.59	30.04
3773	AMEX	IYZ	Mon, Jun 1, 2015	30.11	30.16	29.65	29.68
3772	AMEX	IYZ	Fri, May 29, 2015	30.10	30.13	29.77	30.04
3771	AMEX	IYZ	Thu, May 28, 2015	30.20	30.22	29.98	30.08
3770	AMEX	IYZ	Wed, May 27, 2015	29.91	30.26	29.76	30.23
3769	AMEX	IYZ	Tue, May 26, 2015	29.80	29.91	29.53	29.84
3768	AMEX	IYZ	Fri, May 22, 2015	30.05	30.11	29.74	29.90
3767	AMEX	IYZ	Thu, May 21, 2015	30.01	30.25	30.01	30.08
3766	AMEX	IYZ	Wed, May 20, 2015	29.92	30.11	29.84	29.97
3765	AMEX	IYZ	Tue, May 19, 2015	30.37	30.37	29.77	29.86
3764	AMEX	IYZ	Mon, May 18, 2015	30.26	30.46	30.20	30.35
3763	AMEX	IYZ	Fri, May 15, 2015	30.05	30.24	29.92	30.23
3762	AMEX	IYZ	Thu, May 14, 2015	30.00	30.08	29.92	30.04
3761	AMEX	IYZ	Wed, May 13, 2015	30.00	30.11	29.82	29.92
3760	AMEX	IYZ	Tue, May 12, 2015	29.79	30.10	29.58	30.04
3759	AMEX	IYZ	Mon, May 11, 2015	29.83	29.99	29.74	29.90
3758	AMEX	IYZ	Fri, May 8, 2015	29.83	30.02	29.78	29.87
3757	AMEX	IYZ	Thu, May 7, 2015	29.90	29.90	29.58	29.71
3756	AMEX	IYZ	Wed, May 6, 2015	30.34	30.34	29.64	29.86
3755	AMEX	IYZ	Tue, May 5, 2015	30.69	30.75	30.15	30.29
3754	AMEX	IYZ	Mon, May 4, 2015	30.85	30.99	30.68	30.75
3753	AMEX	IYZ	Fri, May 1, 2015	30.82	30.95	30.52	30.81
3752	AMEX	IYZ	Thu, Apr 30, 2015	31.35	31.35	30.66	30.75
3751	AMEX	IYZ	Wed, Apr 29, 2015	31.52	31.66	31.34	31.47
3750	AMEX	IYZ	Tue, Apr 28, 2015	31.32	31.78	31.24	31.68
3749	AMEX	IYZ	Mon, Apr 27, 2015	31.74	31.74	31.21	31.27
3748	AMEX	IYZ	Fri, Apr 24, 2015	31.67	31.80	31.45	31.57
3747	AMEX	IYZ	Thu, Apr 23, 2015	31.40	31.76	31.36	31.71
3746	AMEX	IYZ	Wed, Apr 22, 2015	31.36	31.45	31.16	31.45
3745	AMEX	IYZ	Tue, Apr 21, 2015	31.28	31.39	31.24	31.35
3744	AMEX	IYZ	Mon, Apr 20, 2015	30.85	31.26	30.85	31.21
3743	AMEX	IYZ	Fri, Apr 17, 2015	31.07	31.07	30.63	30.78
3742	AMEX	IYZ	Thu, Apr 16, 2015	31.12	31.34	31.12	31.23
3741	AMEX	IYZ	Wed, Apr 15, 2015	31.13	31.35	31.01	31.25
3740	AMEX	IYZ	Tue, Apr 14, 2015	30.99	31.11	30.94	31.01
3739	AMEX	IYZ	Mon, Apr 13, 2015	31.09	31.22	31.01	31.03
3738	AMEX	IYZ	Fri, Apr 10, 2015	31.15	31.27	31.07	31.12
3737	AMEX	IYZ	Thu, Apr 9, 2015	31.14	31.25	30.99	31.13
3736	AMEX	IYZ	Wed, Apr 8, 2015	31.15	31.28	31.00	31.16
3735	AMEX	IYZ	Tue, Apr 7, 2015	31.32	31.42	31.15	31.15
3734	AMEX	IYZ	Mon, Apr 6, 2015	31.51	31.60	31.24	31.32
3733	AMEX	IYZ	Thu, Apr 2, 2015	30.96	31.57	30.96	31.38
3732	AMEX	IYZ	Wed, Apr 1, 2015	30.19	31.07	30.15	30.95
3731	AMEX	IYZ	Tue, Mar 31, 2015	30.49	30.59	30.19	30.22
3730	AMEX	IYZ	Mon, Mar 30, 2015	30.56	30.66	30.42	30.63
3729	AMEX	IYZ	Fri, Mar 27, 2015	30.42	30.44	30.25	30.41
3728	AMEX	IYZ	Thu, Mar 26, 2015	30.15	30.52	30.13	30.34
3727	AMEX	IYZ	Wed, Mar 25, 2015	31.03	31.04	30.32	30.32
3726	AMEX	IYZ	Tue, Mar 24, 2015	31.33	31.46	31.17	31.17
3725	AMEX	IYZ	Mon, Mar 23, 2015	31.28	31.54	31.23	31.43
3724	AMEX	IYZ	Fri, Mar 20, 2015	31.05	31.36	30.96	31.26
3723	AMEX	IYZ	Thu, Mar 19, 2015	30.99	31.04	30.78	30.89
3722	AMEX	IYZ	Wed, Mar 18, 2015	30.39	31.13	30.39	31.06
3721	AMEX	IYZ	Tue, Mar 17, 2015	30.30	30.54	30.30	30.49
3720	AMEX	IYZ	Mon, Mar 16, 2015	30.28	30.54	30.26	30.49
3719	AMEX	IYZ	Fri, Mar 13, 2015	30.48	30.48	29.99	30.22
3718	AMEX	IYZ	Thu, Mar 12, 2015	30.20	30.56	29.90	30.44
3717	AMEX	IYZ	Wed, Mar 11, 2015	30.05	30.16	29.90	30.06
3716	AMEX	IYZ	Tue, Mar 10, 2015	30.21	30.21	29.88	29.93
3715	AMEX	IYZ	Mon, Mar 9, 2015	30.25	30.42	30.25	30.39
3714	AMEX	IYZ	Fri, Mar 6, 2015	30.64	30.69	30.26	30.33
3713	AMEX	IYZ	Thu, Mar 5, 2015	30.78	30.86	30.72	30.82
3712	AMEX	IYZ	Wed, Mar 4, 2015	30.86	30.86	30.61	30.73
3711	AMEX	IYZ	Tue, Mar 3, 2015	30.88	31.07	30.79	30.89
3710	AMEX	IYZ	Mon, Mar 2, 2015	30.84	30.92	30.72	30.91
3709	AMEX	IYZ	Fri, Feb 27, 2015	30.66	30.87	30.63	30.82
3708	AMEX	IYZ	Thu, Feb 26, 2015	30.75	30.75	30.55	30.64
3707	AMEX	IYZ	Wed, Feb 25, 2015	30.40	30.72	30.35	30.71
3706	AMEX	IYZ	Tue, Feb 24, 2015	30.27	30.46	30.16	30.37
3705	AMEX	IYZ	Mon, Feb 23, 2015	30.63	30.99	30.21	30.44
3704	AMEX	IYZ	Fri, Feb 20, 2015	30.50	30.71	30.39	30.70
3703	AMEX	IYZ	Thu, Feb 19, 2015	30.69	31.07	30.47	30.51
3702	AMEX	IYZ	Wed, Feb 18, 2015	30.81	30.81	30.50	30.64
3701	AMEX	IYZ	Tue, Feb 17, 2015	30.99	30.99	30.71	30.90
3700	AMEX	IYZ	Fri, Feb 13, 2015	30.89	30.94	30.79	30.91
3699	AMEX	IYZ	Thu, Feb 12, 2015	30.68	30.81	30.63	30.79
3698	AMEX	IYZ	Wed, Feb 11, 2015	30.45	30.67	30.44	30.63
3697	AMEX	IYZ	Tue, Feb 10, 2015	30.44	30.56	30.28	30.53
3696	AMEX	IYZ	Mon, Feb 9, 2015	30.21	30.48	30.21	30.25
3695	AMEX	IYZ	Fri, Feb 6, 2015	30.27	30.37	30.13	30.27
3694	AMEX	IYZ	Thu, Feb 5, 2015	30.00	30.21	29.91	30.14
3693	AMEX	IYZ	Wed, Feb 4, 2015	29.68	30.12	29.67	29.80
3692	AMEX	IYZ	Tue, Feb 3, 2015	29.29	29.86	29.24	29.85
3691	AMEX	IYZ	Mon, Feb 2, 2015	28.51	29.19	28.51	29.13
3690	AMEX	IYZ	Fri, Jan 30, 2015	28.80	29.01	28.54	28.54
3689	AMEX	IYZ	Thu, Jan 29, 2015	28.88	29.04	28.63	28.96
3688	AMEX	IYZ	Wed, Jan 28, 2015	29.55	29.58	28.99	29.02
3687	AMEX	IYZ	Tue, Jan 27, 2015	29.37	29.56	29.24	29.33
3686	AMEX	IYZ	Mon, Jan 26, 2015	29.45	29.60	29.24	29.59
3685	AMEX	IYZ	Fri, Jan 23, 2015	29.66	29.67	29.44	29.45
3684	AMEX	IYZ	Thu, Jan 22, 2015	29.54	29.68	29.24	29.68
3683	AMEX	IYZ	Wed, Jan 21, 2015	29.25	29.52	29.10	29.45
3682	AMEX	IYZ	Tue, Jan 20, 2015	29.36	29.42	29.15	29.33
3681	AMEX	IYZ	Fri, Jan 16, 2015	28.75	29.24	28.73	29.23
3680	AMEX	IYZ	Thu, Jan 15, 2015	29.14	29.22	28.77	28.77
3679	AMEX	IYZ	Wed, Jan 14, 2015	28.92	29.13	28.79	29.07
3678	AMEX	IYZ	Tue, Jan 13, 2015	29.19	29.53	28.85	29.14
3677	AMEX	IYZ	Mon, Jan 12, 2015	28.88	29.06	28.79	29.02
3676	AMEX	IYZ	Fri, Jan 9, 2015	29.11	29.14	28.80	28.88
3675	AMEX	IYZ	Thu, Jan 8, 2015	28.76	29.08	28.65	29.07
3674	AMEX	IYZ	Wed, Jan 7, 2015	28.67	28.67	28.29	28.58
3673	AMEX	IYZ	Tue, Jan 6, 2015	28.85	28.85	28.25	28.42
3672	AMEX	IYZ	Mon, Jan 5, 2015	29.28	29.30	28.69	28.74
3671	AMEX	IYZ	Fri, Jan 2, 2015	29.39	29.46	29.17	29.35
3670	AMEX	IYZ	Wed, Dec 31, 2014	29.60	29.60	29.28	29.28
3669	AMEX	IYZ	Tue, Dec 30, 2014	29.75	29.75	29.44	29.55
3668	AMEX	IYZ	Mon, Dec 29, 2014	29.78	29.87	29.72	29.79
3667	AMEX	IYZ	Fri, Dec 26, 2014	29.56	29.85	29.49	29.83
3666	AMEX	IYZ	Wed, Dec 24, 2014	29.52	29.63	29.44	29.52
3665	AMEX	IYZ	Tue, Dec 23, 2014	29.76	29.84	29.67	29.70
3664	AMEX	IYZ	Mon, Dec 22, 2014	29.53	29.69	29.42	29.65
3663	AMEX	IYZ	Fri, Dec 19, 2014	29.38	29.57	29.27	29.55
3662	AMEX	IYZ	Thu, Dec 18, 2014	29.01	29.37	28.95	29.35
3661	AMEX	IYZ	Wed, Dec 17, 2014	28.20	28.79	28.19	28.72
3660	AMEX	IYZ	Tue, Dec 16, 2014	28.03	28.61	27.99	28.14
3659	AMEX	IYZ	Mon, Dec 15, 2014	28.23	28.46	27.94	28.08
3658	AMEX	IYZ	Fri, Dec 12, 2014	28.50	28.50	28.09	28.11
3657	AMEX	IYZ	Thu, Dec 11, 2014	28.52	28.94	28.52	28.71
3656	AMEX	IYZ	Wed, Dec 10, 2014	29.04	29.04	28.42	28.46
3655	AMEX	IYZ	Tue, Dec 9, 2014	29.09	29.11	28.63	29.08
3654	AMEX	IYZ	Mon, Dec 8, 2014	29.73	29.85	29.46	29.48
3653	AMEX	IYZ	Fri, Dec 5, 2014	29.74	29.83	29.65	29.77
3652	AMEX	IYZ	Thu, Dec 4, 2014	29.78	29.80	29.63	29.72
3651	AMEX	IYZ	Wed, Dec 3, 2014	29.98	29.98	29.77	29.83
3650	AMEX	IYZ	Tue, Dec 2, 2014	30.33	30.37	29.91	29.95
3649	AMEX	IYZ	Mon, Dec 1, 2014	30.71	30.71	30.32	30.35
3648	AMEX	IYZ	Fri, Nov 28, 2014	30.76	31.00	30.75	30.77
3647	AMEX	IYZ	Wed, Nov 26, 2014	30.41	30.74	30.41	30.73
3646	AMEX	IYZ	Tue, Nov 25, 2014	30.44	30.44	30.17	30.41
3645	AMEX	IYZ	Mon, Nov 24, 2014	30.47	30.47	30.13	30.43
3644	AMEX	IYZ	Fri, Nov 21, 2014	30.55	30.57	30.28	30.45
3643	AMEX	IYZ	Thu, Nov 20, 2014	30.18	30.35	30.11	30.34
3642	AMEX	IYZ	Wed, Nov 19, 2014	30.55	30.55	30.19	30.24
3641	AMEX	IYZ	Tue, Nov 18, 2014	30.56	30.65	30.53	30.59
3640	AMEX	IYZ	Mon, Nov 17, 2014	30.69	30.78	30.52	30.58
3639	AMEX	IYZ	Fri, Nov 14, 2014	30.64	30.84	30.60	30.82
3638	AMEX	IYZ	Thu, Nov 13, 2014	30.51	30.83	30.51	30.76
3637	AMEX	IYZ	Wed, Nov 12, 2014	30.15	30.58	30.14	30.55
3636	AMEX	IYZ	Tue, Nov 11, 2014	30.25	30.28	30.16	30.23
3635	AMEX	IYZ	Mon, Nov 10, 2014	30.04	30.27	29.96	30.23
3634	AMEX	IYZ	Fri, Nov 7, 2014	29.73	30.02	29.58	30.01
3633	AMEX	IYZ	Thu, Nov 6, 2014	30.16	30.16	29.62	29.74
3632	AMEX	IYZ	Wed, Nov 5, 2014	30.48	30.63	30.11	30.18
3631	AMEX	IYZ	Tue, Nov 4, 2014	30.33	30.40	30.08	30.30
3630	AMEX	IYZ	Mon, Nov 3, 2014	30.44	30.58	30.41	30.57
3629	AMEX	IYZ	Fri, Oct 31, 2014	30.39	30.48	30.22	30.47
3628	AMEX	IYZ	Thu, Oct 30, 2014	29.92	30.24	29.81	30.12
3627	AMEX	IYZ	Wed, Oct 29, 2014	30.00	30.17	29.73	29.93
3626	AMEX	IYZ	Tue, Oct 28, 2014	29.53	30.02	29.53	29.98
3625	AMEX	IYZ	Mon, Oct 27, 2014	29.17	29.49	29.11	29.47
3624	AMEX	IYZ	Fri, Oct 24, 2014	29.22	29.32	29.16	29.26
3623	AMEX	IYZ	Thu, Oct 23, 2014	29.13	29.26	28.95	29.19
3622	AMEX	IYZ	Wed, Oct 22, 2014	29.49	29.49	29.04	29.05
3621	AMEX	IYZ	Tue, Oct 21, 2014	28.99	29.35	28.93	29.30
3620	AMEX	IYZ	Mon, Oct 20, 2014	28.60	28.93	28.60	28.93
3619	AMEX	IYZ	Fri, Oct 17, 2014	28.64	28.77	28.49	28.69
3618	AMEX	IYZ	Thu, Oct 16, 2014	28.06	28.62	27.90	28.41
3617	AMEX	IYZ	Wed, Oct 15, 2014	27.94	28.52	27.52	28.42
3616	AMEX	IYZ	Tue, Oct 14, 2014	28.04	28.34	27.92	28.17
3615	AMEX	IYZ	Mon, Oct 13, 2014	28.24	28.42	27.87	27.88
3614	AMEX	IYZ	Fri, Oct 10, 2014	28.69	28.87	28.18	28.19
3613	AMEX	IYZ	Thu, Oct 9, 2014	29.49	29.49	28.69	28.75
3612	AMEX	IYZ	Wed, Oct 8, 2014	29.24	29.53	28.92	29.53
3611	AMEX	IYZ	Tue, Oct 7, 2014	29.40	29.48	29.24	29.27
3610	AMEX	IYZ	Mon, Oct 6, 2014	29.76	29.90	29.47	29.47
3609	AMEX	IYZ	Fri, Oct 3, 2014	29.60	29.78	29.53	29.69
3608	AMEX	IYZ	Thu, Oct 2, 2014	29.33	29.60	29.02	29.49
3607	AMEX	IYZ	Wed, Oct 1, 2014	29.84	29.91	29.31	29.40
3606	AMEX	IYZ	Tue, Sep 30, 2014	29.94	30.08	29.91	29.95
3605	AMEX	IYZ	Mon, Sep 29, 2014	29.81	30.07	29.79	29.97
3604	AMEX	IYZ	Fri, Sep 26, 2014	29.81	30.08	29.69	30.03
3603	AMEX	IYZ	Thu, Sep 25, 2014	30.28	30.35	29.76	29.81
3602	AMEX	IYZ	Wed, Sep 24, 2014	30.30	30.37	30.16	30.32
3601	AMEX	IYZ	Tue, Sep 23, 2014	30.63	30.69	30.39	30.39
3600	AMEX	IYZ	Mon, Sep 22, 2014	30.87	30.89	30.61	30.69
3599	AMEX	IYZ	Fri, Sep 19, 2014	30.99	31.07	30.75	30.98
3598	AMEX	IYZ	Thu, Sep 18, 2014	30.76	30.97	30.76	30.91
3597	AMEX	IYZ	Wed, Sep 17, 2014	30.58	30.83	30.57	30.69
3596	AMEX	IYZ	Tue, Sep 16, 2014	30.33	30.56	30.33	30.53
3595	AMEX	IYZ	Mon, Sep 15, 2014	30.88	30.89	30.38	30.39
3594	AMEX	IYZ	Fri, Sep 12, 2014	30.87	30.91	30.57	30.84
3593	AMEX	IYZ	Thu, Sep 11, 2014	30.45	30.85	30.45	30.85
3592	AMEX	IYZ	Wed, Sep 10, 2014	30.64	30.65	30.31	30.53
3591	AMEX	IYZ	Tue, Sep 9, 2014	30.93	30.93	30.51	30.58
3590	AMEX	IYZ	Mon, Sep 8, 2014	30.88	30.99	30.79	30.93
3589	AMEX	IYZ	Fri, Sep 5, 2014	30.64	30.97	30.64	30.93
3588	AMEX	IYZ	Thu, Sep 4, 2014	30.76	30.81	30.62	30.68
3587	AMEX	IYZ	Wed, Sep 3, 2014	30.73	30.79	30.65	30.71
3586	AMEX	IYZ	Tue, Sep 2, 2014	30.73	30.75	30.49	30.71
3585	AMEX	IYZ	Fri, Aug 29, 2014	30.58	30.71	30.47	30.69
3584	AMEX	IYZ	Thu, Aug 28, 2014	30.47	30.59	30.39	30.55
3583	AMEX	IYZ	Wed, Aug 27, 2014	30.42	30.59	30.42	30.56
3582	AMEX	IYZ	Tue, Aug 26, 2014	30.26	30.44	30.23	30.37
3581	AMEX	IYZ	Mon, Aug 25, 2014	30.25	30.40	30.12	30.27
3580	AMEX	IYZ	Fri, Aug 22, 2014	30.14	30.21	29.97	30.14
3579	AMEX	IYZ	Thu, Aug 21, 2014	30.11	30.18	30.03	30.14
3578	AMEX	IYZ	Wed, Aug 20, 2014	30.01	30.12	29.97	30.11
3577	AMEX	IYZ	Tue, Aug 19, 2014	30.20	30.20	29.99	29.99
3576	AMEX	IYZ	Mon, Aug 18, 2014	30.20	30.22	30.05	30.13
3575	AMEX	IYZ	Fri, Aug 15, 2014	30.14	30.22	29.87	30.03
3574	AMEX	IYZ	Thu, Aug 14, 2014	29.98	30.12	29.95	30.06
3573	AMEX	IYZ	Wed, Aug 13, 2014	29.99	30.07	29.89	29.96
3572	AMEX	IYZ	Tue, Aug 12, 2014	29.87	29.98	29.81	29.92
3571	AMEX	IYZ	Mon, Aug 11, 2014	29.88	29.98	29.76	29.86
3570	AMEX	IYZ	Fri, Aug 8, 2014	29.74	29.76	29.50	29.72
3569	AMEX	IYZ	Thu, Aug 7, 2014	29.99	30.11	29.55	29.68
3568	AMEX	IYZ	Wed, Aug 6, 2014	30.15	30.16	29.80	29.91
3567	AMEX	IYZ	Tue, Aug 5, 2014	30.39	30.77	30.39	30.67
3566	AMEX	IYZ	Mon, Aug 4, 2014	30.60	30.67	30.34	30.50
3565	AMEX	IYZ	Fri, Aug 1, 2014	30.74	30.81	30.43	30.58
3564	AMEX	IYZ	Thu, Jul 31, 2014	31.14	31.14	30.64	30.73
3563	AMEX	IYZ	Wed, Jul 30, 2014	31.37	31.50	31.14	31.34
3562	AMEX	IYZ	Tue, Jul 29, 2014	32.15	32.35	31.19	31.38
3561	AMEX	IYZ	Mon, Jul 28, 2014	30.37	30.44	30.27	30.40
3560	AMEX	IYZ	Fri, Jul 25, 2014	30.34	30.54	30.32	30.38
3559	AMEX	IYZ	Thu, Jul 24, 2014	30.31	30.56	30.31	30.45
3558	AMEX	IYZ	Wed, Jul 23, 2014	30.29	30.37	30.22	30.33
3557	AMEX	IYZ	Tue, Jul 22, 2014	30.33	30.40	30.26	30.32
3556	AMEX	IYZ	Mon, Jul 21, 2014	30.38	30.39	30.17	30.19
3555	AMEX	IYZ	Fri, Jul 18, 2014	30.27	30.48	30.25	30.46
3554	AMEX	IYZ	Thu, Jul 17, 2014	30.43	30.57	30.15	30.24
3553	AMEX	IYZ	Wed, Jul 16, 2014	30.51	30.62	30.47	30.59
3552	AMEX	IYZ	Tue, Jul 15, 2014	30.61	30.74	30.32	30.45
3551	AMEX	IYZ	Mon, Jul 14, 2014	30.65	30.75	30.59	30.64
3550	AMEX	IYZ	Fri, Jul 11, 2014	30.38	30.59	30.27	30.55
3549	AMEX	IYZ	Thu, Jul 10, 2014	30.04	30.42	30.03	30.35
3548	AMEX	IYZ	Wed, Jul 9, 2014	30.32	30.44	30.23	30.37
3547	AMEX	IYZ	Tue, Jul 8, 2014	30.49	30.49	30.11	30.25
3546	AMEX	IYZ	Mon, Jul 7, 2014	30.56	30.63	30.47	30.51
3545	AMEX	IYZ	Thu, Jul 3, 2014	30.58	30.66	30.50	30.63
3544	AMEX	IYZ	Wed, Jul 2, 2014	30.43	30.50	30.42	30.48
3543	AMEX	IYZ	Tue, Jul 1, 2014	30.39	30.55	30.31	30.46
3542	AMEX	IYZ	Mon, Jun 30, 2014	30.22	30.39	30.16	30.33
3541	AMEX	IYZ	Fri, Jun 27, 2014	30.00	30.23	29.97	30.19
3540	AMEX	IYZ	Thu, Jun 26, 2014	30.05	30.07	29.90	30.07
3539	AMEX	IYZ	Wed, Jun 25, 2014	29.81	30.08	29.76	30.06
3538	AMEX	IYZ	Tue, Jun 24, 2014	30.02	30.20	29.87	29.88
3537	AMEX	IYZ	Mon, Jun 23, 2014	30.20	30.27	30.11	30.26
3536	AMEX	IYZ	Fri, Jun 20, 2014	30.24	30.31	30.05	30.21
3535	AMEX	IYZ	Thu, Jun 19, 2014	30.24	30.28	30.07	30.20
3534	AMEX	IYZ	Wed, Jun 18, 2014	29.76	30.18	29.76	30.15
3533	AMEX	IYZ	Tue, Jun 17, 2014	29.59	29.89	29.48	29.76
3532	AMEX	IYZ	Mon, Jun 16, 2014	29.85	29.90	29.43	29.65
3531	AMEX	IYZ	Fri, Jun 13, 2014	29.38	29.81	29.04	29.74
3530	AMEX	IYZ	Thu, Jun 12, 2014	29.46	29.46	29.16	29.33
3529	AMEX	IYZ	Wed, Jun 11, 2014	29.60	29.61	29.40	29.53
3528	AMEX	IYZ	Tue, Jun 10, 2014	29.84	29.88	29.67	29.71
3527	AMEX	IYZ	Mon, Jun 9, 2014	29.72	29.94	29.68	29.84
3526	AMEX	IYZ	Fri, Jun 6, 2014	29.87	30.00	29.72	29.75
3525	AMEX	IYZ	Thu, Jun 5, 2014	29.69	29.79	29.35	29.79
3524	AMEX	IYZ	Wed, Jun 4, 2014	29.54	29.72	29.54	29.59
3523	AMEX	IYZ	Tue, Jun 3, 2014	29.73	29.84	29.60	29.62
3522	AMEX	IYZ	Mon, Jun 2, 2014	30.15	30.15	29.80	29.81
3521	AMEX	IYZ	Fri, May 30, 2014	29.96	30.16	29.96	30.15
3520	AMEX	IYZ	Thu, May 29, 2014	29.96	30.14	29.92	30.04
3519	AMEX	IYZ	Wed, May 28, 2014	29.82	30.00	29.70	29.89
3518	AMEX	IYZ	Tue, May 27, 2014	29.90	29.90	29.69	29.78
3517	AMEX	IYZ	Fri, May 23, 2014	29.60	29.80	29.53	29.79
3516	AMEX	IYZ	Thu, May 22, 2014	29.34	29.69	29.34	29.56
3515	AMEX	IYZ	Wed, May 21, 2014	29.35	29.46	29.23	29.25
3514	AMEX	IYZ	Tue, May 20, 2014	29.66	29.75	29.22	29.28
3513	AMEX	IYZ	Mon, May 19, 2014	29.63	29.89	29.63	29.83
3512	AMEX	IYZ	Fri, May 16, 2014	29.78	29.79	29.53	29.78
3511	AMEX	IYZ	Thu, May 15, 2014	29.62	29.73	29.46	29.70
3510	AMEX	IYZ	Wed, May 14, 2014	29.82	29.87	29.62	29.68
3509	AMEX	IYZ	Tue, May 13, 2014	29.96	29.99	29.78	29.78
3508	AMEX	IYZ	Mon, May 12, 2014	29.74	30.15	29.40	29.94
3507	AMEX	IYZ	Fri, May 9, 2014	29.29	29.68	29.11	29.67
3506	AMEX	IYZ	Thu, May 8, 2014	29.14	29.85	29.14	29.43
3505	AMEX	IYZ	Wed, May 7, 2014	29.21	29.28	28.95	29.23
3504	AMEX	IYZ	Tue, May 6, 2014	29.65	29.65	29.21	29.23
3503	AMEX	IYZ	Mon, May 5, 2014	29.63	29.81	29.50	29.74
3502	AMEX	IYZ	Fri, May 2, 2014	29.57	30.02	29.57	29.73
3501	AMEX	IYZ	Thu, May 1, 2014	29.43	29.61	29.37	29.59
3500	AMEX	IYZ	Wed, Apr 30, 2014	28.83	29.36	28.83	29.34
3499	AMEX	IYZ	Tue, Apr 29, 2014	28.64	28.95	28.64	28.89
3498	AMEX	IYZ	Mon, Apr 28, 2014	28.83	28.84	28.25	28.53
3497	AMEX	IYZ	Fri, Apr 25, 2014	29.00	29.20	28.60	28.61
3496	AMEX	IYZ	Thu, Apr 24, 2014	29.47	29.47	29.04	29.07
3495	AMEX	IYZ	Wed, Apr 23, 2014	29.51	29.56	29.29	29.33
3494	AMEX	IYZ	Tue, Apr 22, 2014	29.45	29.78	29.40	29.69
3493	AMEX	IYZ	Mon, Apr 21, 2014	29.54	29.57	29.35	29.43
3492	AMEX	IYZ	Thu, Apr 17, 2014	29.21	29.62	29.21	29.47
3491	AMEX	IYZ	Wed, Apr 16, 2014	29.09	29.24	28.94	29.23
3490	AMEX	IYZ	Tue, Apr 15, 2014	28.90	28.98	28.44	28.90
3489	AMEX	IYZ	Mon, Apr 14, 2014	28.94	29.01	28.69	28.90
3488	AMEX	IYZ	Fri, Apr 11, 2014	29.15	29.30	28.69	28.76
3487	AMEX	IYZ	Thu, Apr 10, 2014	29.87	29.97	29.30	29.30
3486	AMEX	IYZ	Wed, Apr 9, 2014	29.85	29.90	29.65	29.90
3485	AMEX	IYZ	Tue, Apr 8, 2014	29.35	29.82	29.30	29.80
3484	AMEX	IYZ	Mon, Apr 7, 2014	29.60	29.66	29.28	29.36
3483	AMEX	IYZ	Fri, Apr 4, 2014	30.35	30.37	29.67	29.72
3482	AMEX	IYZ	Thu, Apr 3, 2014	30.50	30.51	30.16	30.23
3481	AMEX	IYZ	Wed, Apr 2, 2014	30.43	30.53	30.39	30.49
3480	AMEX	IYZ	Tue, Apr 1, 2014	30.00	30.47	29.90	30.46
3479	AMEX	IYZ	Mon, Mar 31, 2014	29.83	30.01	29.77	29.98
3478	AMEX	IYZ	Fri, Mar 28, 2014	29.44	29.75	29.38	29.74
3477	AMEX	IYZ	Thu, Mar 27, 2014	29.21	29.55	29.18	29.39
3476	AMEX	IYZ	Wed, Mar 26, 2014	29.70	29.75	29.22	29.22
3475	AMEX	IYZ	Tue, Mar 25, 2014	29.71	29.79	29.44	29.59
3474	AMEX	IYZ	Mon, Mar 24, 2014	30.01	30.01	29.63	29.82
3473	AMEX	IYZ	Fri, Mar 21, 2014	30.07	30.15	29.85	29.93
3472	AMEX	IYZ	Thu, Mar 20, 2014	29.46	30.07	29.46	30.00
3471	AMEX	IYZ	Wed, Mar 19, 2014	29.67	29.74	29.35	29.52
3470	AMEX	IYZ	Tue, Mar 18, 2014	29.43	29.72	29.38	29.67
3469	AMEX	IYZ	Mon, Mar 17, 2014	29.00	29.38	29.00	29.37
3468	AMEX	IYZ	Fri, Mar 14, 2014	28.80	29.03	28.79	28.93
3467	AMEX	IYZ	Thu, Mar 13, 2014	29.08	29.19	28.73	28.87
3466	AMEX	IYZ	Wed, Mar 12, 2014	28.94	29.05	28.86	29.05
3465	AMEX	IYZ	Tue, Mar 11, 2014	29.09	29.22	28.97	29.04
3464	AMEX	IYZ	Mon, Mar 10, 2014	29.05	29.11	28.88	29.07
3463	AMEX	IYZ	Fri, Mar 7, 2014	29.39	29.39	29.04	29.16
3462	AMEX	IYZ	Thu, Mar 6, 2014	29.33	29.38	29.24	29.31
3461	AMEX	IYZ	Wed, Mar 5, 2014	29.28	29.37	29.20	29.22
3460	AMEX	IYZ	Tue, Mar 4, 2014	29.02	29.40	29.02	29.37
3459	AMEX	IYZ	Mon, Mar 3, 2014	28.56	28.85	28.56	28.82
3458	AMEX	IYZ	Fri, Feb 28, 2014	29.02	29.03	28.59	28.78
3457	AMEX	IYZ	Thu, Feb 27, 2014	28.78	29.25	28.78	29.25
3456	AMEX	IYZ	Wed, Feb 26, 2014	29.14	29.14	28.76	28.86
3455	AMEX	IYZ	Tue, Feb 25, 2014	29.24	29.35	29.07	29.16
3454	AMEX	IYZ	Mon, Feb 24, 2014	29.37	29.51	29.15	29.32
3453	AMEX	IYZ	Fri, Feb 21, 2014	29.59	29.62	29.34	29.35
3452	AMEX	IYZ	Thu, Feb 20, 2014	29.15	29.62	29.15	29.57
3451	AMEX	IYZ	Wed, Feb 19, 2014	29.14	29.30	29.06	29.18
3450	AMEX	IYZ	Tue, Feb 18, 2014	29.29	29.32	29.13	29.19
3449	AMEX	IYZ	Fri, Feb 14, 2014	29.30	29.30	29.13	29.25
3448	AMEX	IYZ	Thu, Feb 13, 2014	28.78	29.35	28.73	29.30
3447	AMEX	IYZ	Wed, Feb 12, 2014	28.75	28.91	28.68	28.91
3446	AMEX	IYZ	Tue, Feb 11, 2014	28.54	28.75	28.54	28.68
3445	AMEX	IYZ	Mon, Feb 10, 2014	28.34	28.48	28.27	28.41
3444	AMEX	IYZ	Fri, Feb 7, 2014	28.24	28.52	28.19	28.50
3443	AMEX	IYZ	Thu, Feb 6, 2014	28.25	28.32	28.06	28.22
3442	AMEX	IYZ	Wed, Feb 5, 2014	28.05	28.26	27.78	28.22
3441	AMEX	IYZ	Tue, Feb 4, 2014	27.94	28.09	27.75	28.07
3440	AMEX	IYZ	Mon, Feb 3, 2014	28.72	28.75	27.83	27.85
3439	AMEX	IYZ	Fri, Jan 31, 2014	28.64	29.08	28.48	28.83
3438	AMEX	IYZ	Thu, Jan 30, 2014	28.89	29.00	28.80	28.91
3437	AMEX	IYZ	Wed, Jan 29, 2014	28.77	28.88	28.50	28.77
3436	AMEX	IYZ	Tue, Jan 28, 2014	28.99	29.17	28.97	29.08
3435	AMEX	IYZ	Mon, Jan 27, 2014	28.99	29.21	28.81	28.99
3434	AMEX	IYZ	Fri, Jan 24, 2014	29.47	29.52	28.98	28.99
3433	AMEX	IYZ	Wed, Jan 22, 2014	29.72	29.82	29.56	29.75
3432	AMEX	IYZ	Tue, Jan 21, 2014	29.86	29.95	29.43	29.70
3431	AMEX	IYZ	Fri, Jan 17, 2014	29.80	29.80	29.61	29.66
3430	AMEX	IYZ	Thu, Jan 16, 2014	29.59	29.69	29.55	29.61
3429	AMEX	IYZ	Wed, Jan 15, 2014	29.40	29.70	29.40	29.55
3428	AMEX	IYZ	Tue, Jan 14, 2014	29.20	29.34	29.07	29.34
3427	AMEX	IYZ	Mon, Jan 13, 2014	29.33	29.41	29.02	29.08
3426	AMEX	IYZ	Fri, Jan 10, 2014	29.31	29.34	29.18	29.28
3425	AMEX	IYZ	Thu, Jan 9, 2014	29.79	29.79	29.11	29.19
3424	AMEX	IYZ	Wed, Jan 8, 2014	29.67	29.73	29.55	29.66
3423	AMEX	IYZ	Tue, Jan 7, 2014	29.55	29.70	29.53	29.66
3422	AMEX	IYZ	Mon, Jan 6, 2014	29.42	29.51	29.21	29.46
3421	AMEX	IYZ	Fri, Jan 3, 2014	29.39	29.40	29.20	29.33
3420	AMEX	IYZ	Thu, Jan 2, 2014	29.68	29.71	29.27	29.42
3419	AMEX	IYZ	Tue, Dec 31, 2013	29.76	29.78	29.67	29.73
3418	AMEX	IYZ	Mon, Dec 30, 2013	29.77	29.81	29.70	29.70
3417	AMEX	IYZ	Fri, Dec 27, 2013	29.64	29.83	29.59	29.76
3416	AMEX	IYZ	Thu, Dec 26, 2013	29.54	29.57	29.47	29.57
3415	AMEX	IYZ	Tue, Dec 24, 2013	29.18	29.44	29.18	29.39
3414	AMEX	IYZ	Mon, Dec 23, 2013	29.03	29.23	29.03	29.22
3413	AMEX	IYZ	Fri, Dec 20, 2013	28.90	29.19	28.90	29.19
3412	AMEX	IYZ	Thu, Dec 19, 2013	28.47	28.92	28.47	28.87
3411	AMEX	IYZ	Wed, Dec 18, 2013	28.23	28.55	28.06	28.53
3410	AMEX	IYZ	Tue, Dec 17, 2013	28.30	28.30	28.09	28.22
3409	AMEX	IYZ	Mon, Dec 16, 2013	28.22	28.29	27.96	28.08
3408	AMEX	IYZ	Fri, Dec 13, 2013	27.87	28.09	27.71	28.05
3407	AMEX	IYZ	Thu, Dec 12, 2013	27.90	27.93	27.67	27.85
3406	AMEX	IYZ	Wed, Dec 11, 2013	28.19	28.22	27.86	27.88
3405	AMEX	IYZ	Tue, Dec 10, 2013	28.36	28.41	28.16	28.16
3404	AMEX	IYZ	Mon, Dec 9, 2013	28.39	28.46	28.31	28.44
3403	AMEX	IYZ	Fri, Dec 6, 2013	28.37	28.47	28.34	28.42
3402	AMEX	IYZ	Thu, Dec 5, 2013	28.32	28.32	28.15	28.16
3401	AMEX	IYZ	Wed, Dec 4, 2013	28.21	28.41	28.10	28.31
3400	AMEX	IYZ	Tue, Dec 3, 2013	28.33	28.37	28.19	28.34
3399	AMEX	IYZ	Mon, Dec 2, 2013	28.62	28.62	28.33	28.34
3398	AMEX	IYZ	Fri, Nov 29, 2013	28.73	28.82	28.59	28.59
3397	AMEX	IYZ	Wed, Nov 27, 2013	28.65	28.71	28.54	28.66
3396	AMEX	IYZ	Tue, Nov 26, 2013	28.34	28.69	28.34	28.58
3395	AMEX	IYZ	Mon, Nov 25, 2013	28.52	28.61	28.35	28.39
3394	AMEX	IYZ	Fri, Nov 22, 2013	28.60	28.62	28.40	28.50
3393	AMEX	IYZ	Thu, Nov 21, 2013	28.43	28.69	28.43	28.62
3392	AMEX	IYZ	Wed, Nov 20, 2013	28.75	28.96	28.36	28.43
3391	AMEX	IYZ	Tue, Nov 19, 2013	28.91	28.93	28.57	28.67
3390	AMEX	IYZ	Mon, Nov 18, 2013	28.86	29.03	28.84	28.88
3389	AMEX	IYZ	Fri, Nov 15, 2013	28.63	28.86	28.62	28.83
3388	AMEX	IYZ	Thu, Nov 14, 2013	28.79	28.80	28.64	28.68
3387	AMEX	IYZ	Wed, Nov 13, 2013	28.62	28.77	28.53	28.77
3386	AMEX	IYZ	Tue, Nov 12, 2013	28.74	28.79	28.67	28.74
3385	AMEX	IYZ	Mon, Nov 11, 2013	28.83	28.88	28.74	28.76
3384	AMEX	IYZ	Fri, Nov 8, 2013	28.85	28.92	28.55	28.92
3383	AMEX	IYZ	Thu, Nov 7, 2013	29.34	29.34	28.73	28.77
3382	AMEX	IYZ	Wed, Nov 6, 2013	29.49	29.49	29.31	29.39
3381	AMEX	IYZ	Tue, Nov 5, 2013	29.31	29.48	29.28	29.32
3380	AMEX	IYZ	Mon, Nov 4, 2013	29.26	29.37	29.12	29.36
3379	AMEX	IYZ	Fri, Nov 1, 2013	29.36	29.39	28.90	29.07
3378	AMEX	IYZ	Thu, Oct 31, 2013	29.40	29.44	29.05	29.32
3377	AMEX	IYZ	Wed, Oct 30, 2013	29.56	29.68	29.30	29.43
3376	AMEX	IYZ	Tue, Oct 29, 2013	29.34	29.59	29.34	29.53
3375	AMEX	IYZ	Mon, Oct 28, 2013	29.14	29.28	29.11	29.28
3374	AMEX	IYZ	Fri, Oct 25, 2013	29.14	29.17	29.04	29.15
3373	AMEX	IYZ	Thu, Oct 24, 2013	29.05	29.10	28.89	29.09
3372	AMEX	IYZ	Wed, Oct 23, 2013	29.02	29.09	28.97	29.03
3371	AMEX	IYZ	Tue, Oct 22, 2013	29.12	29.21	28.97	29.15
3370	AMEX	IYZ	Mon, Oct 21, 2013	29.16	29.16	28.99	29.03
3369	AMEX	IYZ	Fri, Oct 18, 2013	29.00	29.15	28.90	29.12
3368	AMEX	IYZ	Thu, Oct 17, 2013	28.42	28.87	28.40	28.86
3367	AMEX	IYZ	Wed, Oct 16, 2013	28.09	28.42	28.09	28.38
3366	AMEX	IYZ	Tue, Oct 15, 2013	28.16	28.22	27.98	28.01
3365	AMEX	IYZ	Mon, Oct 14, 2013	28.00	28.15	27.97	28.12
3364	AMEX	IYZ	Fri, Oct 11, 2013	27.78	28.17	27.78	28.13
3363	AMEX	IYZ	Thu, Oct 10, 2013	27.50	27.89	27.50	27.85
3362	AMEX	IYZ	Wed, Oct 9, 2013	27.30	27.50	27.27	27.31
3361	AMEX	IYZ	Tue, Oct 8, 2013	27.75	27.75	27.26	27.28
3360	AMEX	IYZ	Mon, Oct 7, 2013	27.58	27.83	27.53	27.69
3359	AMEX	IYZ	Fri, Oct 4, 2013	27.74	27.85	27.63	27.69
3358	AMEX	IYZ	Thu, Oct 3, 2013	27.78	27.80	27.54	27.62
3357	AMEX	IYZ	Wed, Oct 2, 2013	27.66	27.94	27.58	27.86
3356	AMEX	IYZ	Tue, Oct 1, 2013	27.64	27.89	27.62	27.83
3355	AMEX	IYZ	Mon, Sep 30, 2013	27.47	27.60	27.32	27.58
3354	AMEX	IYZ	Fri, Sep 27, 2013	27.82	27.82	27.58	27.66
3353	AMEX	IYZ	Thu, Sep 26, 2013	27.64	27.93	27.64	27.86
3352	AMEX	IYZ	Wed, Sep 25, 2013	27.50	27.78	27.47	27.65
3351	AMEX	IYZ	Tue, Sep 24, 2013	27.47	27.65	27.42	27.52
3350	AMEX	IYZ	Mon, Sep 23, 2013	27.54	27.73	27.43	27.70
3349	AMEX	IYZ	Fri, Sep 20, 2013	27.87	27.94	27.53	27.59
3348	AMEX	IYZ	Thu, Sep 19, 2013	28.21	28.21	27.84	27.87
3347	AMEX	IYZ	Wed, Sep 18, 2013	27.71	27.99	27.52	27.93
3346	AMEX	IYZ	Tue, Sep 17, 2013	27.60	27.74	27.56	27.67
3345	AMEX	IYZ	Mon, Sep 16, 2013	27.97	27.97	27.51	27.54
3344	AMEX	IYZ	Fri, Sep 13, 2013	27.72	27.78	27.63	27.66
3343	AMEX	IYZ	Thu, Sep 12, 2013	27.73	27.80	27.62	27.64
3342	AMEX	IYZ	Wed, Sep 11, 2013	27.53	27.81	27.49	27.77
3341	AMEX	IYZ	Tue, Sep 10, 2013	27.25	27.57	27.25	27.57
3340	AMEX	IYZ	Mon, Sep 9, 2013	27.05	27.24	26.96	27.21
3339	AMEX	IYZ	Fri, Sep 6, 2013	27.10	27.17	26.82	26.89
3338	AMEX	IYZ	Thu, Sep 5, 2013	27.08	27.22	26.84	26.95
3337	AMEX	IYZ	Wed, Sep 4, 2013	26.79	27.10	26.77	27.06
3336	AMEX	IYZ	Tue, Sep 3, 2013	26.85	27.02	26.74	26.84
3335	AMEX	IYZ	Fri, Aug 30, 2013	27.04	27.07	26.75	26.80
3334	AMEX	IYZ	Thu, Aug 29, 2013	26.83	27.18	26.83	27.04
3333	AMEX	IYZ	Wed, Aug 28, 2013	26.76	26.86	26.74	26.79
3332	AMEX	IYZ	Tue, Aug 27, 2013	26.65	27.04	26.65	26.79
3331	AMEX	IYZ	Mon, Aug 26, 2013	27.22	27.33	27.02	27.10
3330	AMEX	IYZ	Fri, Aug 23, 2013	27.06	27.25	26.97	27.22
3329	AMEX	IYZ	Thu, Aug 22, 2013	26.90	26.99	26.75	26.95
3328	AMEX	IYZ	Wed, Aug 21, 2013	26.94	27.04	26.77	26.77
3327	AMEX	IYZ	Tue, Aug 20, 2013	26.86	27.33	26.25	27.00
3326	AMEX	IYZ	Mon, Aug 19, 2013	27.00	27.07	26.75	26.75
3325	AMEX	IYZ	Fri, Aug 16, 2013	27.30	27.34	27.04	27.12
3324	AMEX	IYZ	Thu, Aug 15, 2013	27.47	27.49	27.33	27.35
3323	AMEX	IYZ	Wed, Aug 14, 2013	27.69	27.80	27.44	27.65
3322	AMEX	IYZ	Tue, Aug 13, 2013	28.05	28.05	27.73	27.80
3321	AMEX	IYZ	Mon, Aug 12, 2013	27.87	28.06	27.87	27.95
3320	AMEX	IYZ	Fri, Aug 9, 2013	28.08	28.11	27.88	27.94
3319	AMEX	IYZ	Thu, Aug 8, 2013	28.16	28.16	27.95	27.96
3318	AMEX	IYZ	Wed, Aug 7, 2013	28.04	28.16	27.93	28.11
3317	AMEX	IYZ	Tue, Aug 6, 2013	28.19	28.33	28.10	28.12
3316	AMEX	IYZ	Mon, Aug 5, 2013	28.03	28.36	27.96	28.36
3315	AMEX	IYZ	Fri, Aug 2, 2013	27.92	28.10	27.92	28.04
3314	AMEX	IYZ	Thu, Aug 1, 2013	28.05	28.11	27.95	28.06
3313	AMEX	IYZ	Wed, Jul 31, 2013	28.16	28.16	27.84	27.93
3312	AMEX	IYZ	Tue, Jul 30, 2013	28.26	28.37	28.06	28.11
3311	AMEX	IYZ	Mon, Jul 29, 2013	28.17	28.37	28.14	28.27
3310	AMEX	IYZ	Fri, Jul 26, 2013	28.24	28.34	28.14	28.23
3309	AMEX	IYZ	Thu, Jul 25, 2013	28.15	28.40	28.15	28.37
3308	AMEX	IYZ	Wed, Jul 24, 2013	28.53	28.53	28.23	28.35
3307	AMEX	IYZ	Tue, Jul 23, 2013	28.57	28.57	28.38	28.49
3306	AMEX	IYZ	Mon, Jul 22, 2013	28.43	28.55	28.27	28.55
3305	AMEX	IYZ	Fri, Jul 19, 2013	28.29	28.46	28.29	28.41
3304	AMEX	IYZ	Thu, Jul 18, 2013	28.28	28.56	28.28	28.40
3303	AMEX	IYZ	Wed, Jul 17, 2013	28.36	28.42	28.26	28.38
3302	AMEX	IYZ	Tue, Jul 16, 2013	28.17	28.50	28.16	28.36
3301	AMEX	IYZ	Mon, Jul 15, 2013	27.97	28.25	27.97	28.22
3300	AMEX	IYZ	Fri, Jul 12, 2013	26.93	27.07	26.88	27.02
3299	AMEX	IYZ	Thu, Jul 11, 2013	26.88	26.95	26.78	26.95
3298	AMEX	IYZ	Wed, Jul 10, 2013	26.31	26.61	26.25	26.59
3297	AMEX	IYZ	Tue, Jul 9, 2013	26.34	26.38	26.21	26.36
3296	AMEX	IYZ	Mon, Jul 8, 2013	26.27	26.27	26.09	26.20
3295	AMEX	IYZ	Fri, Jul 5, 2013	26.23	26.23	25.74	26.13
3294	AMEX	IYZ	Wed, Jul 3, 2013	25.62	25.99	25.62	25.96
3293	AMEX	IYZ	Tue, Jul 2, 2013	25.86	25.96	25.62	25.80
3292	AMEX	IYZ	Mon, Jul 1, 2013	25.94	26.13	25.77	25.81
3291	AMEX	IYZ	Fri, Jun 28, 2013	25.69	26.00	25.69	25.85
3290	AMEX	IYZ	Thu, Jun 27, 2013	25.34	25.83	25.34	25.80
3289	AMEX	IYZ	Wed, Jun 26, 2013	25.17	25.32	25.16	25.27
3288	AMEX	IYZ	Tue, Jun 25, 2013	25.05	25.42	25.02	25.34
3287	AMEX	IYZ	Mon, Jun 24, 2013	25.10	25.10	24.76	24.91
3286	AMEX	IYZ	Fri, Jun 21, 2013	25.28	25.40	25.03	25.27
3285	AMEX	IYZ	Thu, Jun 20, 2013	25.47	25.52	25.14	25.17
3284	AMEX	IYZ	Wed, Jun 19, 2013	26.20	26.26	25.72	25.73
3283	AMEX	IYZ	Tue, Jun 18, 2013	26.07	26.40	25.92	26.31
3282	AMEX	IYZ	Mon, Jun 17, 2013	26.41	26.57	25.88	26.10
3281	AMEX	IYZ	Fri, Jun 14, 2013	26.26	26.52	26.26	26.36
3280	AMEX	IYZ	Thu, Jun 13, 2013	25.89	26.43	25.81	26.42
3279	AMEX	IYZ	Wed, Jun 12, 2013	26.08	26.16	25.83	25.89
3278	AMEX	IYZ	Tue, Jun 11, 2013	26.15	26.38	26.03	26.04
3277	AMEX	IYZ	Mon, Jun 10, 2013	26.40	26.40	26.17	26.34
3276	AMEX	IYZ	Fri, Jun 7, 2013	26.28	26.35	26.14	26.21
3275	AMEX	IYZ	Thu, Jun 6, 2013	25.83	26.22	25.76	26.22
3274	AMEX	IYZ	Wed, Jun 5, 2013	26.00	26.01	25.79	25.80
3273	AMEX	IYZ	Tue, Jun 4, 2013	26.07	26.36	25.92	26.03
3272	AMEX	IYZ	Mon, Jun 3, 2013	26.23	26.26	25.94	26.21
3271	AMEX	IYZ	Fri, May 31, 2013	26.33	26.61	26.19	26.19
3270	AMEX	IYZ	Thu, May 30, 2013	26.27	26.52	26.27	26.43
3269	AMEX	IYZ	Wed, May 29, 2013	26.71	26.77	26.16	26.27
3268	AMEX	IYZ	Tue, May 28, 2013	27.23	27.30	26.82	26.83
3267	AMEX	IYZ	Fri, May 24, 2013	26.90	27.05	26.82	27.05
3266	AMEX	IYZ	Thu, May 23, 2013	26.60	27.00	26.54	26.97
3265	AMEX	IYZ	Wed, May 22, 2013	27.60	27.60	26.76	26.88
3264	AMEX	IYZ	Tue, May 21, 2013	27.51	27.55	27.38	27.48
3263	AMEX	IYZ	Mon, May 20, 2013	27.38	27.53	27.36	27.41
3262	AMEX	IYZ	Fri, May 17, 2013	27.36	27.49	27.24	27.48
3261	AMEX	IYZ	Thu, May 16, 2013	27.37	27.43	27.21	27.25
3260	AMEX	IYZ	Wed, May 15, 2013	27.23	27.48	27.11	27.40
3259	AMEX	IYZ	Tue, May 14, 2013	26.95	27.26	26.95	27.25
3258	AMEX	IYZ	Mon, May 13, 2013	27.00	27.12	26.92	26.97
3257	AMEX	IYZ	Fri, May 10, 2013	26.84	27.07	26.80	27.06
3256	AMEX	IYZ	Thu, May 9, 2013	27.03	27.03	26.75	26.81
3255	AMEX	IYZ	Wed, May 8, 2013	26.73	27.07	26.72	27.04
3254	AMEX	IYZ	Tue, May 7, 2013	26.75	26.78	26.64	26.73
3253	AMEX	IYZ	Mon, May 6, 2013	26.63	26.67	26.52	26.59
3252	AMEX	IYZ	Fri, May 3, 2013	26.80	26.84	26.54	26.58
3251	AMEX	IYZ	Thu, May 2, 2013	26.59	26.70	26.39	26.56
3250	AMEX	IYZ	Wed, May 1, 2013	26.80	26.86	26.45	26.45
3249	AMEX	IYZ	Tue, Apr 30, 2013	26.71	26.81	26.62	26.80
3248	AMEX	IYZ	Mon, Apr 29, 2013	26.66	26.73	26.58	26.67
3247	AMEX	IYZ	Fri, Apr 26, 2013	26.75	26.79	26.48	26.60
3246	AMEX	IYZ	Thu, Apr 25, 2013	26.28	26.93	26.28	26.81
3245	AMEX	IYZ	Wed, Apr 24, 2013	26.44	26.44	26.03	26.26
3244	AMEX	IYZ	Tue, Apr 23, 2013	26.24	26.58	26.21	26.56
3243	AMEX	IYZ	Mon, Apr 22, 2013	26.22	26.22	25.80	26.16
3242	AMEX	IYZ	Fri, Apr 19, 2013	25.86	26.08	25.68	26.07
3241	AMEX	IYZ	Thu, Apr 18, 2013	25.63	25.86	25.57	25.67
3240	AMEX	IYZ	Wed, Apr 17, 2013	25.73	25.85	25.35	25.46
3239	AMEX	IYZ	Tue, Apr 16, 2013	25.81	25.91	25.74	25.86
3238	AMEX	IYZ	Mon, Apr 15, 2013	26.05	26.05	25.60	25.63
3237	AMEX	IYZ	Fri, Apr 12, 2013	25.73	26.01	25.59	25.99
3236	AMEX	IYZ	Thu, Apr 11, 2013	26.11	26.11	25.71	25.83
3235	AMEX	IYZ	Wed, Apr 10, 2013	25.36	25.78	25.25	25.76
3234	AMEX	IYZ	Tue, Apr 9, 2013	25.07	25.27	24.95	25.15
3233	AMEX	IYZ	Mon, Apr 8, 2013	24.73	25.03	24.65	25.03
3232	AMEX	IYZ	Fri, Apr 5, 2013	24.37	24.75	24.36	24.71
3231	AMEX	IYZ	Thu, Apr 4, 2013	24.39	24.56	24.38	24.53
3230	AMEX	IYZ	Wed, Apr 3, 2013	24.30	24.48	24.27	24.29
3229	AMEX	IYZ	Tue, Apr 2, 2013	24.40	24.52	24.29	24.32
3228	AMEX	IYZ	Mon, Apr 1, 2013	24.34	24.39	24.19	24.27
3227	AMEX	IYZ	Thu, Mar 28, 2013	24.11	24.36	24.05	24.30
3226	AMEX	IYZ	Wed, Mar 27, 2013	24.00	24.13	23.99	24.08
3225	AMEX	IYZ	Tue, Mar 26, 2013	24.16	24.26	24.16	24.26
3224	AMEX	IYZ	Mon, Mar 25, 2013	24.20	24.30	24.09	24.18
3223	AMEX	IYZ	Fri, Mar 22, 2013	24.27	24.39	24.23	24.29
3222	AMEX	IYZ	Thu, Mar 21, 2013	23.74	24.32	23.74	24.20
3221	AMEX	IYZ	Wed, Mar 20, 2013	24.38	24.41	24.28	24.34
3220	AMEX	IYZ	Tue, Mar 19, 2013	24.26	24.34	24.12	24.28
3219	AMEX	IYZ	Mon, Mar 18, 2013	23.95	24.31	23.95	24.23
3218	AMEX	IYZ	Fri, Mar 15, 2013	24.29	24.43	24.25	24.28
3217	AMEX	IYZ	Thu, Mar 14, 2013	24.25	24.45	24.25	24.45
3216	AMEX	IYZ	Wed, Mar 13, 2013	24.34	24.39	24.27	24.29
3215	AMEX	IYZ	Tue, Mar 12, 2013	24.24	24.38	24.21	24.35
3214	AMEX	IYZ	Mon, Mar 11, 2013	24.25	24.30	24.13	24.24
3213	AMEX	IYZ	Fri, Mar 8, 2013	24.23	24.28	24.14	24.25
3212	AMEX	IYZ	Thu, Mar 7, 2013	24.11	24.12	24.05	24.09
3211	AMEX	IYZ	Wed, Mar 6, 2013	24.03	24.11	23.96	23.99
3210	AMEX	IYZ	Tue, Mar 5, 2013	23.99	24.12	23.93	23.97
3209	AMEX	IYZ	Mon, Mar 4, 2013	23.85	23.90	23.78	23.88
3208	AMEX	IYZ	Fri, Mar 1, 2013	23.78	23.83	23.61	23.83
3207	AMEX	IYZ	Thu, Feb 28, 2013	24.01	24.10	23.85	23.87
3206	AMEX	IYZ	Wed, Feb 27, 2013	23.99	24.10	23.91	24.05
3205	AMEX	IYZ	Tue, Feb 26, 2013	24.11	24.15	23.95	23.99
3204	AMEX	IYZ	Mon, Feb 25, 2013	24.45	24.57	24.03	24.04
3203	AMEX	IYZ	Fri, Feb 22, 2013	24.07	24.40	24.07	24.37
3202	AMEX	IYZ	Thu, Feb 21, 2013	24.03	24.05	23.81	24.02
3201	AMEX	IYZ	Wed, Feb 20, 2013	24.31	24.35	24.02	24.08
3200	AMEX	IYZ	Tue, Feb 19, 2013	24.24	24.40	24.24	24.33
3199	AMEX	IYZ	Fri, Feb 15, 2013	24.13	24.34	24.13	24.20
3198	AMEX	IYZ	Thu, Feb 14, 2013	24.39	24.39	24.10	24.20
3197	AMEX	IYZ	Wed, Feb 13, 2013	24.92	24.98	24.73	24.81
3196	AMEX	IYZ	Tue, Feb 12, 2013	24.86	25.00	24.79	24.88
3195	AMEX	IYZ	Mon, Feb 11, 2013	25.03	25.05	24.96	24.96
3194	AMEX	IYZ	Fri, Feb 8, 2013	25.04	25.12	25.00	25.07
3193	AMEX	IYZ	Thu, Feb 7, 2013	25.00	25.04	24.81	24.98
3192	AMEX	IYZ	Wed, Feb 6, 2013	24.88	25.05	24.83	25.04
3191	AMEX	IYZ	Tue, Feb 5, 2013	24.89	25.10	24.89	24.96
3190	AMEX	IYZ	Mon, Feb 4, 2013	25.04	25.09	24.90	24.94
3189	AMEX	IYZ	Fri, Feb 1, 2013	25.09	25.27	25.07	25.15
3188	AMEX	IYZ	Thu, Jan 31, 2013	24.66	24.99	24.64	24.97
3187	AMEX	IYZ	Wed, Jan 30, 2013	24.91	24.95	24.68	24.69
3186	AMEX	IYZ	Tue, Jan 29, 2013	24.80	24.97	24.76	24.94
3185	AMEX	IYZ	Mon, Jan 28, 2013	24.82	24.86	24.72	24.81
3184	AMEX	IYZ	Fri, Jan 25, 2013	24.93	24.95	24.66	24.75
3183	AMEX	IYZ	Thu, Jan 24, 2013	24.83	24.96	24.76	24.82
3182	AMEX	IYZ	Wed, Jan 23, 2013	24.73	24.85	24.70	24.78
3181	AMEX	IYZ	Tue, Jan 22, 2013	24.51	24.77	24.46	24.75
3180	AMEX	IYZ	Fri, Jan 18, 2013	24.17	24.49	24.17	24.48
3179	AMEX	IYZ	Thu, Jan 17, 2013	24.29	24.36	24.19	24.30
3178	AMEX	IYZ	Wed, Jan 16, 2013	24.25	24.30	24.12	24.24
3177	AMEX	IYZ	Tue, Jan 15, 2013	24.46	24.51	24.24	24.32
3176	AMEX	IYZ	Mon, Jan 14, 2013	24.65	24.97	24.51	24.57
3175	AMEX	IYZ	Fri, Jan 11, 2013	24.84	24.86	24.71	24.76
3174	AMEX	IYZ	Thu, Jan 10, 2013	24.77	24.85	24.67	24.84
3173	AMEX	IYZ	Wed, Jan 9, 2013	24.56	24.67	24.51	24.62
3172	AMEX	IYZ	Tue, Jan 8, 2013	24.90	24.90	24.45	24.55
3171	AMEX	IYZ	Mon, Jan 7, 2013	24.81	24.97	24.78	24.93
3170	AMEX	IYZ	Fri, Jan 4, 2013	24.75	24.94	24.69	24.91
3169	AMEX	IYZ	Thu, Jan 3, 2013	24.69	24.83	24.61	24.69
3168	AMEX	IYZ	Wed, Jan 2, 2013	24.83	24.83	24.47	24.75
3167	AMEX	IYZ	Mon, Dec 31, 2012	23.74	24.27	23.74	24.25
3166	AMEX	IYZ	Fri, Dec 28, 2012	23.98	24.05	23.85	23.86
3165	AMEX	IYZ	Thu, Dec 27, 2012	24.06	24.15	23.77	24.11
3164	AMEX	IYZ	Wed, Dec 26, 2012	24.26	24.26	23.97	24.12
3163	AMEX	IYZ	Mon, Dec 24, 2012	24.15	24.27	24.12	24.18
3162	AMEX	IYZ	Fri, Dec 21, 2012	24.10	24.36	24.10	24.33
3161	AMEX	IYZ	Thu, Dec 20, 2012	24.37	24.52	24.31	24.50
3160	AMEX	IYZ	Wed, Dec 19, 2012	24.50	24.51	24.36	24.39
3159	AMEX	IYZ	Tue, Dec 18, 2012	24.32	24.76	24.31	24.76
3158	AMEX	IYZ	Mon, Dec 17, 2012	24.29	24.52	24.22	24.52
3157	AMEX	IYZ	Fri, Dec 14, 2012	24.23	24.43	24.20	24.21
3156	AMEX	IYZ	Thu, Dec 13, 2012	24.28	24.51	24.22	24.27
3155	AMEX	IYZ	Wed, Dec 12, 2012	24.12	24.39	24.08	24.32
3154	AMEX	IYZ	Tue, Dec 11, 2012	23.92	24.12	23.92	24.05
3153	AMEX	IYZ	Mon, Dec 10, 2012	23.90	23.94	23.83	23.87
3152	AMEX	IYZ	Fri, Dec 7, 2012	23.89	23.97	23.76	23.97
3151	AMEX	IYZ	Thu, Dec 6, 2012	23.80	23.88	23.75	23.87
3150	AMEX	IYZ	Wed, Dec 5, 2012	23.80	23.92	23.72	23.82
3149	AMEX	IYZ	Tue, Dec 4, 2012	23.78	23.90	23.49	23.81
3148	AMEX	IYZ	Mon, Dec 3, 2012	24.06	24.06	23.70	23.87
3147	AMEX	IYZ	Fri, Nov 30, 2012	23.82	23.91	23.71	23.88
3146	AMEX	IYZ	Thu, Nov 29, 2012	23.70	23.88	23.63	23.86
3145	AMEX	IYZ	Wed, Nov 28, 2012	23.30	23.59	23.15	23.58
3144	AMEX	IYZ	Tue, Nov 27, 2012	23.45	23.53	23.36	23.42
3143	AMEX	IYZ	Mon, Nov 26, 2012	23.47	23.49	23.36	23.47
3142	AMEX	IYZ	Fri, Nov 23, 2012	23.32	23.56	23.31	23.56
3141	AMEX	IYZ	Wed, Nov 21, 2012	23.19	23.28	23.16	23.28
3140	AMEX	IYZ	Tue, Nov 20, 2012	23.26	23.31	23.05	23.17
3139	AMEX	IYZ	Mon, Nov 19, 2012	23.09	23.34	23.09	23.32
3138	AMEX	IYZ	Fri, Nov 16, 2012	22.87	22.97	22.52	22.91
3137	AMEX	IYZ	Thu, Nov 15, 2012	22.96	23.11	22.73	22.89
3136	AMEX	IYZ	Wed, Nov 14, 2012	23.36	23.42	22.96	23.00
3135	AMEX	IYZ	Tue, Nov 13, 2012	23.31	23.64	23.26	23.33
3134	AMEX	IYZ	Mon, Nov 12, 2012	23.45	23.56	23.44	23.44
3133	AMEX	IYZ	Fri, Nov 9, 2012	23.29	23.66	23.15	23.44
3132	AMEX	IYZ	Thu, Nov 8, 2012	23.69	23.97	23.42	23.42
3131	AMEX	IYZ	Wed, Nov 7, 2012	24.02	24.02	23.53	23.61
3130	AMEX	IYZ	Tue, Nov 6, 2012	24.30	24.35	24.13	24.29
3129	AMEX	IYZ	Mon, Nov 5, 2012	24.31	24.37	24.06	24.29
3128	AMEX	IYZ	Fri, Nov 2, 2012	24.56	24.62	24.31	24.34
3127	AMEX	IYZ	Thu, Nov 1, 2012	24.46	24.61	24.37	24.50
3126	AMEX	IYZ	Wed, Oct 31, 2012	24.62	24.62	24.33	24.42
3125	AMEX	IYZ	Fri, Oct 26, 2012	24.31	24.49	24.22	24.44
3124	AMEX	IYZ	Thu, Oct 25, 2012	24.57	24.62	24.26	24.33
3123	AMEX	IYZ	Wed, Oct 24, 2012	24.48	24.56	24.34	24.47
3122	AMEX	IYZ	Tue, Oct 23, 2012	24.43	24.65	24.23	24.46
3121	AMEX	IYZ	Mon, Oct 22, 2012	24.89	24.94	24.62	24.73
3120	AMEX	IYZ	Fri, Oct 19, 2012	25.40	25.40	24.90	24.93
3119	AMEX	IYZ	Thu, Oct 18, 2012	25.32	25.61	25.32	25.39
3118	AMEX	IYZ	Wed, Oct 17, 2012	25.23	25.40	25.19	25.36
3117	AMEX	IYZ	Tue, Oct 16, 2012	25.34	25.34	25.13	25.20
3116	AMEX	IYZ	Mon, Oct 15, 2012	25.27	25.27	25.04	25.08
3115	AMEX	IYZ	Fri, Oct 12, 2012	25.33	25.35	25.10	25.16
3114	AMEX	IYZ	Thu, Oct 11, 2012	25.50	25.61	25.23	25.30
3113	AMEX	IYZ	Wed, Oct 10, 2012	25.26	25.35	25.12	25.24
3112	AMEX	IYZ	Tue, Oct 9, 2012	25.65	25.66	25.23	25.25
3111	AMEX	IYZ	Mon, Oct 8, 2012	25.71	25.74	25.57	25.64
3110	AMEX	IYZ	Fri, Oct 5, 2012	25.67	25.91	25.66	25.76
3109	AMEX	IYZ	Thu, Oct 4, 2012	25.51	25.60	25.33	25.60
3108	AMEX	IYZ	Wed, Oct 3, 2012	25.57	25.57	25.16	25.42
3107	AMEX	IYZ	Tue, Oct 2, 2012	25.50	25.69	25.43	25.52
3106	AMEX	IYZ	Mon, Oct 1, 2012	25.63	25.71	25.35	25.41
3105	AMEX	IYZ	Fri, Sep 28, 2012	25.67	25.74	25.49	25.52
3104	AMEX	IYZ	Thu, Sep 27, 2012	25.71	25.82	25.59	25.75
3103	AMEX	IYZ	Wed, Sep 26, 2012	25.75	25.75	25.44	25.56
3102	AMEX	IYZ	Tue, Sep 25, 2012	26.00	26.03	25.59	25.60
3101	AMEX	IYZ	Mon, Sep 24, 2012	25.99	26.16	25.84	26.02
3100	AMEX	IYZ	Fri, Sep 21, 2012	25.99	26.25	25.95	26.13
3099	AMEX	IYZ	Thu, Sep 20, 2012	25.61	25.90	25.56	25.83
3098	AMEX	IYZ	Wed, Sep 19, 2012	25.46	25.82	25.40	25.71
3097	AMEX	IYZ	Tue, Sep 18, 2012	25.28	25.46	25.25	25.46
3096	AMEX	IYZ	Mon, Sep 17, 2012	25.24	25.36	25.20	25.36
3095	AMEX	IYZ	Fri, Sep 14, 2012	25.50	25.57	25.20	25.31
3094	AMEX	IYZ	Thu, Sep 13, 2012	25.20	25.59	25.15	25.49
3093	AMEX	IYZ	Wed, Sep 12, 2012	25.05	25.23	25.02	25.22
3092	AMEX	IYZ	Tue, Sep 11, 2012	24.83	25.00	24.82	24.93
3091	AMEX	IYZ	Mon, Sep 10, 2012	24.84	25.02	24.79	24.82
3090	AMEX	IYZ	Fri, Sep 7, 2012	24.82	24.82	24.61	24.80
3089	AMEX	IYZ	Thu, Sep 6, 2012	24.48	24.83	24.48	24.75
3088	AMEX	IYZ	Wed, Sep 5, 2012	24.30	24.46	24.24	24.39
3087	AMEX	IYZ	Tue, Sep 4, 2012	24.03	24.34	23.88	24.26
3086	AMEX	IYZ	Fri, Aug 31, 2012	24.18	24.22	23.95	24.12
3085	AMEX	IYZ	Thu, Aug 30, 2012	24.05	24.12	23.97	24.04
3084	AMEX	IYZ	Wed, Aug 29, 2012	24.01	24.29	24.01	24.20
3083	AMEX	IYZ	Tue, Aug 28, 2012	23.97	24.12	23.91	24.03
3082	AMEX	IYZ	Mon, Aug 27, 2012	24.21	24.31	23.98	24.02
3081	AMEX	IYZ	Fri, Aug 24, 2012	23.84	24.17	23.75	24.10
3080	AMEX	IYZ	Thu, Aug 23, 2012	23.99	24.07	23.79	23.85
3079	AMEX	IYZ	Wed, Aug 22, 2012	24.20	24.26	23.94	24.01
3078	AMEX	IYZ	Tue, Aug 21, 2012	24.40	24.60	24.24	24.26
3077	AMEX	IYZ	Mon, Aug 20, 2012	24.59	24.60	24.29	24.41
3076	AMEX	IYZ	Fri, Aug 17, 2012	24.46	24.61	24.40	24.58
3075	AMEX	IYZ	Thu, Aug 16, 2012	24.65	24.65	24.26	24.44
3074	AMEX	IYZ	Wed, Aug 15, 2012	24.35	24.62	24.20	24.62
3073	AMEX	IYZ	Tue, Aug 14, 2012	24.37	24.37	24.14	24.33
3072	AMEX	IYZ	Mon, Aug 13, 2012	24.34	24.37	24.17	24.24
3071	AMEX	IYZ	Fri, Aug 10, 2012	23.93	24.27	23.93	24.26
3070	AMEX	IYZ	Thu, Aug 9, 2012	23.87	24.11	23.80	24.04
3069	AMEX	IYZ	Wed, Aug 8, 2012	23.71	23.94	23.63	23.94
3068	AMEX	IYZ	Tue, Aug 7, 2012	23.87	23.87	23.60	23.73
3067	AMEX	IYZ	Mon, Aug 6, 2012	23.79	24.00	23.70	23.87
3066	AMEX	IYZ	Fri, Aug 3, 2012	24.06	24.06	23.63	23.67
3065	AMEX	IYZ	Thu, Aug 2, 2012	23.69	23.80	23.45	23.63
3064	AMEX	IYZ	Wed, Aug 1, 2012	23.98	24.12	23.80	23.80
3063	AMEX	IYZ	Tue, Jul 31, 2012	23.75	23.88	23.71	23.81
3062	AMEX	IYZ	Mon, Jul 30, 2012	23.67	23.84	23.64	23.80
3061	AMEX	IYZ	Fri, Jul 27, 2012	23.14	23.71	23.14	23.62
3060	AMEX	IYZ	Thu, Jul 26, 2012	22.64	23.10	22.64	23.03
3059	AMEX	IYZ	Wed, Jul 25, 2012	22.39	22.44	22.08	22.10
3058	AMEX	IYZ	Tue, Jul 24, 2012	22.60	22.74	22.22	22.32
3057	AMEX	IYZ	Mon, Jul 23, 2012	22.60	22.68	22.35	22.64
3056	AMEX	IYZ	Fri, Jul 20, 2012	22.86	22.91	22.77	22.85
3055	AMEX	IYZ	Thu, Jul 19, 2012	23.18	23.18	22.95	22.99
3054	AMEX	IYZ	Wed, Jul 18, 2012	23.21	23.35	23.12	23.18
3053	AMEX	IYZ	Tue, Jul 17, 2012	22.96	23.26	22.93	23.23
3052	AMEX	IYZ	Mon, Jul 16, 2012	22.90	22.99	22.81	22.92
3051	AMEX	IYZ	Fri, Jul 13, 2012	22.64	22.96	22.60	22.92
3050	AMEX	IYZ	Thu, Jul 12, 2012	22.64	22.66	22.38	22.61
3049	AMEX	IYZ	Wed, Jul 11, 2012	22.73	22.81	22.65	22.73
3048	AMEX	IYZ	Tue, Jul 10, 2012	22.88	22.93	22.63	22.67
3047	AMEX	IYZ	Mon, Jul 9, 2012	22.65	22.77	22.60	22.74
3046	AMEX	IYZ	Fri, Jul 6, 2012	22.66	22.74	22.53	22.70
3045	AMEX	IYZ	Thu, Jul 5, 2012	22.97	23.00	22.72	22.79
3044	AMEX	IYZ	Tue, Jul 3, 2012	22.93	23.00	22.82	22.98
3043	AMEX	IYZ	Mon, Jul 2, 2012	22.50	22.89	22.44	22.86
3042	AMEX	IYZ	Fri, Jun 29, 2012	22.43	22.49	22.33	22.47
3041	AMEX	IYZ	Thu, Jun 28, 2012	21.92	22.30	21.83	22.08
3040	AMEX	IYZ	Wed, Jun 27, 2012	21.97	22.11	21.97	22.07
3039	AMEX	IYZ	Tue, Jun 26, 2012	21.89	21.96	21.70	21.90
3038	AMEX	IYZ	Mon, Jun 25, 2012	21.89	21.89	21.72	21.82
3037	AMEX	IYZ	Fri, Jun 22, 2012	21.99	22.08	21.87	22.06
3036	AMEX	IYZ	Thu, Jun 21, 2012	22.08	22.13	21.77	21.79
3035	AMEX	IYZ	Wed, Jun 20, 2012	22.19	22.20	21.91	22.06
3034	AMEX	IYZ	Tue, Jun 19, 2012	22.18	22.30	22.05	22.20
3033	AMEX	IYZ	Mon, Jun 18, 2012	22.13	22.34	22.13	22.23
3032	AMEX	IYZ	Fri, Jun 15, 2012	22.07	22.21	22.00	22.19
3031	AMEX	IYZ	Thu, Jun 14, 2012	21.71	22.08	21.63	22.03
3030	AMEX	IYZ	Wed, Jun 13, 2012	21.68	21.87	21.63	21.68
3029	AMEX	IYZ	Tue, Jun 12, 2012	21.49	21.78	21.42	21.76
3028	AMEX	IYZ	Mon, Jun 11, 2012	21.68	21.76	21.44	21.47
3027	AMEX	IYZ	Fri, Jun 8, 2012	21.21	21.58	21.17	21.58
3026	AMEX	IYZ	Thu, Jun 7, 2012	21.40	21.47	21.25	21.27
3025	AMEX	IYZ	Wed, Jun 6, 2012	21.00	21.29	21.00	21.29
3024	AMEX	IYZ	Tue, Jun 5, 2012	20.75	20.96	20.75	20.92
3023	AMEX	IYZ	Mon, Jun 4, 2012	20.89	20.89	20.66	20.84
3022	AMEX	IYZ	Fri, Jun 1, 2012	20.90	21.06	20.74	20.74
3021	AMEX	IYZ	Thu, May 31, 2012	21.14	21.31	20.97	21.21
3020	AMEX	IYZ	Wed, May 30, 2012	21.12	21.20	21.07	21.10
3019	AMEX	IYZ	Tue, May 29, 2012	21.15	21.33	21.15	21.32
3018	AMEX	IYZ	Fri, May 25, 2012	20.96	21.14	20.96	21.10
3017	AMEX	IYZ	Thu, May 24, 2012	21.01	21.03	20.86	20.97
3016	AMEX	IYZ	Wed, May 23, 2012	20.81	20.96	20.66	20.96
3015	AMEX	IYZ	Tue, May 22, 2012	21.06	21.23	20.91	20.96
3014	AMEX	IYZ	Mon, May 21, 2012	20.96	21.04	20.89	21.04
3013	AMEX	IYZ	Fri, May 18, 2012	20.99	21.03	20.82	20.89
3012	AMEX	IYZ	Thu, May 17, 2012	21.09	21.09	20.84	20.90
3011	AMEX	IYZ	Wed, May 16, 2012	21.29	21.34	21.05	21.05
3010	AMEX	IYZ	Tue, May 15, 2012	21.24	21.33	21.11	21.19
3009	AMEX	IYZ	Mon, May 14, 2012	21.40	21.41	21.20	21.27
3008	AMEX	IYZ	Fri, May 11, 2012	21.46	21.80	21.46	21.57
3007	AMEX	IYZ	Thu, May 10, 2012	21.69	21.69	21.46	21.53
3006	AMEX	IYZ	Wed, May 9, 2012	21.39	21.67	21.30	21.52
3005	AMEX	IYZ	Tue, May 8, 2012	21.64	21.68	21.42	21.57
3004	AMEX	IYZ	Mon, May 7, 2012	21.58	21.76	21.54	21.72
3003	AMEX	IYZ	Fri, May 4, 2012	21.78	21.88	21.62	21.66
3002	AMEX	IYZ	Thu, May 3, 2012	21.91	22.05	21.87	21.90
3001	AMEX	IYZ	Wed, May 2, 2012	21.85	21.97	21.80	21.92
3000	AMEX	IYZ	Tue, May 1, 2012	21.93	22.17	21.93	21.95
2999	AMEX	IYZ	Mon, Apr 30, 2012	21.78	21.93	21.72	21.91
2998	AMEX	IYZ	Fri, Apr 27, 2012	21.85	21.85	21.70	21.78
2997	AMEX	IYZ	Thu, Apr 26, 2012	21.71	21.85	21.58	21.79
2996	AMEX	IYZ	Wed, Apr 25, 2012	21.89	21.99	21.79	21.86
2995	AMEX	IYZ	Tue, Apr 24, 2012	21.48	21.78	21.48	21.72
2994	AMEX	IYZ	Mon, Apr 23, 2012	21.41	21.47	21.32	21.41
2993	AMEX	IYZ	Fri, Apr 20, 2012	21.56	21.70	21.56	21.60
2992	AMEX	IYZ	Thu, Apr 19, 2012	21.66	21.79	21.42	21.50
2991	AMEX	IYZ	Wed, Apr 18, 2012	21.81	21.81	21.61	21.63
2990	AMEX	IYZ	Tue, Apr 17, 2012	21.78	21.93	21.73	21.87
2989	AMEX	IYZ	Mon, Apr 16, 2012	21.77	21.81	21.58	21.63
2988	AMEX	IYZ	Fri, Apr 13, 2012	21.85	21.89	21.67	21.67
2987	AMEX	IYZ	Thu, Apr 12, 2012	21.79	22.02	21.79	21.94
2986	AMEX	IYZ	Wed, Apr 11, 2012	21.56	21.77	21.56	21.75
2985	AMEX	IYZ	Tue, Apr 10, 2012	21.74	21.85	21.38	21.41
2984	AMEX	IYZ	Mon, Apr 9, 2012	21.93	21.94	21.74	21.84
2983	AMEX	IYZ	Thu, Apr 5, 2012	22.16	22.16	22.01	22.07
2982	AMEX	IYZ	Wed, Apr 4, 2012	22.09	22.19	22.08	22.10
2981	AMEX	IYZ	Tue, Apr 3, 2012	22.25	22.34	22.16	22.27
2980	AMEX	IYZ	Mon, Apr 2, 2012	22.20	22.37	22.16	22.30
2979	AMEX	IYZ	Fri, Mar 30, 2012	22.35	22.36	22.14	22.20
2978	AMEX	IYZ	Thu, Mar 29, 2012	22.13	22.24	21.89	22.24
2977	AMEX	IYZ	Wed, Mar 28, 2012	22.25	22.37	22.10	22.19
2976	AMEX	IYZ	Tue, Mar 27, 2012	22.62	22.65	22.37	22.37
2975	AMEX	IYZ	Mon, Mar 26, 2012	22.66	22.66	22.50	22.64
2974	AMEX	IYZ	Fri, Mar 23, 2012	22.63	22.63	22.47	22.54
2973	AMEX	IYZ	Thu, Mar 22, 2012	22.68	22.78	22.58	22.59
2972	AMEX	IYZ	Wed, Mar 21, 2012	22.72	22.84	22.70	22.80
2971	AMEX	IYZ	Tue, Mar 20, 2012	22.61	22.74	22.57	22.72
2970	AMEX	IYZ	Mon, Mar 19, 2012	22.61	22.84	22.58	22.76
2969	AMEX	IYZ	Fri, Mar 16, 2012	22.62	22.67	22.48	22.64
2968	AMEX	IYZ	Thu, Mar 15, 2012	22.43	22.58	22.38	22.57
2967	AMEX	IYZ	Wed, Mar 14, 2012	22.55	22.60	22.34	22.37
2966	AMEX	IYZ	Tue, Mar 13, 2012	22.52	22.60	22.40	22.60
2965	AMEX	IYZ	Mon, Mar 12, 2012	22.50	22.50	22.37	22.41
2964	AMEX	IYZ	Fri, Mar 9, 2012	22.24	22.49	22.24	22.48
2963	AMEX	IYZ	Thu, Mar 8, 2012	22.16	22.30	22.07	22.22
2962	AMEX	IYZ	Wed, Mar 7, 2012	21.90	22.10	21.90	22.06
2961	AMEX	IYZ	Tue, Mar 6, 2012	21.93	22.07	21.80	21.87
2960	AMEX	IYZ	Mon, Mar 5, 2012	22.20	22.27	22.06	22.21
2959	AMEX	IYZ	Fri, Mar 2, 2012	22.26	22.40	22.23	22.26
2958	AMEX	IYZ	Thu, Mar 1, 2012	22.29	22.36	22.19	22.28
2957	AMEX	IYZ	Wed, Feb 29, 2012	22.45	22.47	22.22	22.26
2956	AMEX	IYZ	Tue, Feb 28, 2012	22.55	22.63	22.39	22.49
2955	AMEX	IYZ	Mon, Feb 27, 2012	22.43	22.60	22.30	22.57
2954	AMEX	IYZ	Fri, Feb 24, 2012	22.62	22.69	22.46	22.55
2953	AMEX	IYZ	Thu, Feb 23, 2012	22.24	22.62	22.23	22.61
2952	AMEX	IYZ	Wed, Feb 22, 2012	22.46	22.46	22.24	22.24
2951	AMEX	IYZ	Tue, Feb 21, 2012	22.59	22.61	22.42	22.46
2950	AMEX	IYZ	Fri, Feb 17, 2012	22.39	22.50	22.33	22.47
2949	AMEX	IYZ	Thu, Feb 16, 2012	22.09	22.34	22.04	22.31
2948	AMEX	IYZ	Wed, Feb 15, 2012	22.09	22.11	22.00	22.04
2947	AMEX	IYZ	Tue, Feb 14, 2012	22.12	22.13	21.91	22.07
2946	AMEX	IYZ	Mon, Feb 13, 2012	22.07	22.19	21.99	22.12
2945	AMEX	IYZ	Fri, Feb 10, 2012	21.92	22.03	21.90	21.99
2944	AMEX	IYZ	Thu, Feb 9, 2012	22.11	22.15	21.90	22.08
2943	AMEX	IYZ	Wed, Feb 8, 2012	22.01	22.16	21.98	22.09
2942	AMEX	IYZ	Tue, Feb 7, 2012	22.02	22.06	21.89	22.00
2941	AMEX	IYZ	Mon, Feb 6, 2012	21.99	22.01	21.86	21.99
2940	AMEX	IYZ	Fri, Feb 3, 2012	21.95	22.02	21.82	21.97
2939	AMEX	IYZ	Thu, Feb 2, 2012	21.67	21.70	21.54	21.63
2938	AMEX	IYZ	Wed, Feb 1, 2012	21.38	21.56	21.36	21.51
2937	AMEX	IYZ	Tue, Jan 31, 2012	21.35	21.37	21.10	21.24
2936	AMEX	IYZ	Mon, Jan 30, 2012	21.15	21.22	21.03	21.21
2935	AMEX	IYZ	Fri, Jan 27, 2012	21.27	21.33	21.18	21.28
2934	AMEX	IYZ	Thu, Jan 26, 2012	21.48	21.55	21.25	21.29
2933	AMEX	IYZ	Wed, Jan 25, 2012	21.25	21.53	21.19	21.51
2932	AMEX	IYZ	Tue, Jan 24, 2012	21.38	21.38	21.20	21.27
2931	AMEX	IYZ	Mon, Jan 23, 2012	21.58	21.65	21.44	21.47
2930	AMEX	IYZ	Fri, Jan 20, 2012	21.62	21.71	21.58	21.59
2929	AMEX	IYZ	Thu, Jan 19, 2012	21.62	21.70	21.58	21.64
2928	AMEX	IYZ	Wed, Jan 18, 2012	21.38	21.60	21.32	21.57
2927	AMEX	IYZ	Tue, Jan 17, 2012	21.48	21.57	21.29	21.30
2926	AMEX	IYZ	Fri, Jan 13, 2012	21.31	21.39	21.23	21.34
2925	AMEX	IYZ	Thu, Jan 12, 2012	21.43	21.51	21.31	21.46
2924	AMEX	IYZ	Wed, Jan 11, 2012	21.09	21.32	21.09	21.26
2923	AMEX	IYZ	Tue, Jan 10, 2012	21.09	21.21	21.09	21.14
2922	AMEX	IYZ	Mon, Jan 9, 2012	20.92	20.96	20.79	20.92
2921	AMEX	IYZ	Fri, Jan 6, 2012	20.89	21.06	20.80	20.88
2920	AMEX	IYZ	Thu, Jan 5, 2012	20.93	20.99	20.72	20.92
2919	AMEX	IYZ	Wed, Jan 4, 2012	21.24	21.29	21.05	21.05
2918	AMEX	IYZ	Tue, Jan 3, 2012	21.30	21.43	21.27	21.31
2917	AMEX	IYZ	Fri, Dec 30, 2011	20.93	21.10	20.84	21.00
2916	AMEX	IYZ	Thu, Dec 29, 2011	20.68	20.93	20.68	20.92
2915	AMEX	IYZ	Wed, Dec 28, 2011	20.98	20.98	20.62	20.64
2914	AMEX	IYZ	Tue, Dec 27, 2011	20.92	20.99	20.88	20.97
2913	AMEX	IYZ	Fri, Dec 23, 2011	20.94	21.00	20.85	20.93
2912	AMEX	IYZ	Thu, Dec 22, 2011	20.84	20.91	20.76	20.85
2911	AMEX	IYZ	Wed, Dec 21, 2011	20.88	21.00	20.75	20.95
2910	AMEX	IYZ	Tue, Dec 20, 2011	20.64	20.94	20.62	20.92
2909	AMEX	IYZ	Mon, Dec 19, 2011	20.74	20.74	20.24	20.30
2908	AMEX	IYZ	Fri, Dec 16, 2011	20.62	20.64	20.43	20.64
2907	AMEX	IYZ	Thu, Dec 15, 2011	20.52	20.64	20.45	20.52
2906	AMEX	IYZ	Wed, Dec 14, 2011	20.50	20.67	20.39	20.41
2905	AMEX	IYZ	Tue, Dec 13, 2011	20.76	20.92	20.57	20.63
2904	AMEX	IYZ	Mon, Dec 12, 2011	20.64	20.69	20.53	20.67
2903	AMEX	IYZ	Fri, Dec 9, 2011	20.56	20.83	20.55	20.80
2902	AMEX	IYZ	Thu, Dec 8, 2011	20.98	20.98	20.50	20.52
2901	AMEX	IYZ	Wed, Dec 7, 2011	21.11	21.15	20.85	21.04
2900	AMEX	IYZ	Tue, Dec 6, 2011	21.17	21.30	21.13	21.21
2899	AMEX	IYZ	Mon, Dec 5, 2011	21.22	21.29	21.08	21.16
2898	AMEX	IYZ	Fri, Dec 2, 2011	21.10	21.13	20.94	20.97
2897	AMEX	IYZ	Thu, Dec 1, 2011	20.98	21.06	20.86	20.93
2896	AMEX	IYZ	Wed, Nov 30, 2011	20.75	21.07	20.75	21.07
2895	AMEX	IYZ	Tue, Nov 29, 2011	20.14	20.37	20.13	20.28
2894	AMEX	IYZ	Mon, Nov 28, 2011	20.09	20.23	19.94	20.06
2893	AMEX	IYZ	Fri, Nov 25, 2011	19.64	19.87	19.59	19.59
2892	AMEX	IYZ	Wed, Nov 23, 2011	20.02	20.02	19.64	19.64
2891	AMEX	IYZ	Tue, Nov 22, 2011	20.18	20.24	19.99	20.16
2890	AMEX	IYZ	Mon, Nov 21, 2011	20.25	20.31	20.13	20.24
2889	AMEX	IYZ	Fri, Nov 18, 2011	20.65	20.66	20.48	20.49
2888	AMEX	IYZ	Thu, Nov 17, 2011	20.79	20.80	20.45	20.55
2887	AMEX	IYZ	Wed, Nov 16, 2011	20.98	21.13	20.76	20.79
2886	AMEX	IYZ	Tue, Nov 15, 2011	21.03	21.25	20.92	21.18
2885	AMEX	IYZ	Mon, Nov 14, 2011	21.24	21.27	21.00	21.07
2884	AMEX	IYZ	Fri, Nov 11, 2011	21.16	21.39	21.16	21.32
2883	AMEX	IYZ	Thu, Nov 10, 2011	21.07	21.12	20.84	20.98
2882	AMEX	IYZ	Wed, Nov 9, 2011	20.97	21.18	20.77	20.81
2881	AMEX	IYZ	Tue, Nov 8, 2011	21.34	21.45	21.13	21.43
2880	AMEX	IYZ	Mon, Nov 7, 2011	21.18	21.32	20.99	21.29
2879	AMEX	IYZ	Fri, Nov 4, 2011	21.20	21.22	20.92	21.16
2878	AMEX	IYZ	Thu, Nov 3, 2011	21.23	21.41	20.95	21.36
2877	AMEX	IYZ	Wed, Nov 2, 2011	20.97	21.03	20.78	21.01
2876	AMEX	IYZ	Tue, Nov 1, 2011	20.81	21.09	20.58	20.69
2875	AMEX	IYZ	Mon, Oct 31, 2011	21.44	21.44	21.15	21.16
2874	AMEX	IYZ	Fri, Oct 28, 2011	21.60	21.69	21.47	21.60
2873	AMEX	IYZ	Thu, Oct 27, 2011	21.69	21.81	21.29	21.63
2872	AMEX	IYZ	Wed, Oct 26, 2011	21.27	21.29	20.85	21.22
2871	AMEX	IYZ	Tue, Oct 25, 2011	21.33	21.36	20.96	21.00
2870	AMEX	IYZ	Mon, Oct 24, 2011	21.25	21.46	21.25	21.40
2869	AMEX	IYZ	Fri, Oct 21, 2011	21.17	21.32	21.15	21.31
2868	AMEX	IYZ	Thu, Oct 20, 2011	20.96	21.05	20.72	21.02
2867	AMEX	IYZ	Wed, Oct 19, 2011	21.20	21.30	20.96	21.02
2866	AMEX	IYZ	Tue, Oct 18, 2011	20.93	21.32	20.76	21.22
2865	AMEX	IYZ	Mon, Oct 17, 2011	21.07	21.10	20.88	20.94
2864	AMEX	IYZ	Fri, Oct 14, 2011	21.27	21.27	21.08	21.19
2863	AMEX	IYZ	Thu, Oct 13, 2011	20.73	21.02	20.69	20.99
2862	AMEX	IYZ	Wed, Oct 12, 2011	20.67	21.08	20.57	20.85
2861	AMEX	IYZ	Tue, Oct 11, 2011	20.50	20.53	20.38	20.48
2860	AMEX	IYZ	Mon, Oct 10, 2011	20.36	20.55	20.33	20.55
2859	AMEX	IYZ	Fri, Oct 7, 2011	20.56	20.69	20.04	20.06
2858	AMEX	IYZ	Thu, Oct 6, 2011	20.20	20.44	20.07	20.41
2857	AMEX	IYZ	Wed, Oct 5, 2011	19.98	20.22	19.82	20.17
2856	AMEX	IYZ	Tue, Oct 4, 2011	19.42	20.01	18.97	19.99
2855	AMEX	IYZ	Mon, Oct 3, 2011	20.27	20.53	19.63	19.63
2854	AMEX	IYZ	Fri, Sep 30, 2011	20.60	20.76	20.39	20.39
2853	AMEX	IYZ	Thu, Sep 29, 2011	20.94	21.00	20.42	20.74
2852	AMEX	IYZ	Wed, Sep 28, 2011	20.94	21.07	20.62	20.63
2851	AMEX	IYZ	Tue, Sep 27, 2011	21.05	21.26	20.82	20.91
2850	AMEX	IYZ	Mon, Sep 26, 2011	20.47	20.70	20.39	20.67
2849	AMEX	IYZ	Fri, Sep 23, 2011	20.19	20.43	20.10	20.39
2848	AMEX	IYZ	Thu, Sep 22, 2011	20.50	20.66	20.14	20.43
2847	AMEX	IYZ	Wed, Sep 21, 2011	21.67	21.76	21.01	21.01
2846	AMEX	IYZ	Tue, Sep 20, 2011	21.82	22.09	21.67	21.67
2845	AMEX	IYZ	Mon, Sep 19, 2011	21.60	21.83	21.49	21.74
2844	AMEX	IYZ	Fri, Sep 16, 2011	22.00	22.10	21.79	21.93
2843	AMEX	IYZ	Thu, Sep 15, 2011	21.91	21.97	21.72	21.87
2842	AMEX	IYZ	Wed, Sep 14, 2011	21.57	21.95	21.22	21.73
2841	AMEX	IYZ	Tue, Sep 13, 2011	21.10	21.51	21.09	21.45
2840	AMEX	IYZ	Mon, Sep 12, 2011	20.92	21.17	20.79	21.17
2839	AMEX	IYZ	Fri, Sep 9, 2011	21.40	21.44	21.06	21.17
2838	AMEX	IYZ	Thu, Sep 8, 2011	21.64	21.82	21.56	21.60
2837	AMEX	IYZ	Wed, Sep 7, 2011	21.61	21.84	21.56	21.80
2836	AMEX	IYZ	Tue, Sep 6, 2011	21.19	21.56	21.06	21.38
2835	AMEX	IYZ	Fri, Sep 2, 2011	21.84	21.94	21.61	21.67
2834	AMEX	IYZ	Thu, Sep 1, 2011	22.37	22.62	22.15	22.17
2833	AMEX	IYZ	Wed, Aug 31, 2011	22.48	22.60	22.20	22.40
2832	AMEX	IYZ	Tue, Aug 30, 2011	22.07	22.40	22.00	22.28
2831	AMEX	IYZ	Mon, Aug 29, 2011	21.82	22.15	21.77	22.14
2830	AMEX	IYZ	Fri, Aug 26, 2011	21.16	21.60	20.89	21.55
2829	AMEX	IYZ	Thu, Aug 25, 2011	21.79	21.91	21.29	21.37
2828	AMEX	IYZ	Wed, Aug 24, 2011	21.53	21.90	21.49	21.85
2827	AMEX	IYZ	Tue, Aug 23, 2011	20.95	21.56	20.86	21.55
2826	AMEX	IYZ	Mon, Aug 22, 2011	21.30	21.30	20.74	20.79
2825	AMEX	IYZ	Fri, Aug 19, 2011	20.95	21.42	20.78	20.85
2824	AMEX	IYZ	Thu, Aug 18, 2011	21.57	21.58	20.98	21.14
2823	AMEX	IYZ	Wed, Aug 17, 2011	21.88	22.15	21.85	22.03
2822	AMEX	IYZ	Tue, Aug 16, 2011	21.79	21.96	21.58	21.76
2821	AMEX	IYZ	Mon, Aug 15, 2011	21.49	21.91	21.42	21.88
2820	AMEX	IYZ	Fri, Aug 12, 2011	21.49	21.49	21.11	21.24
2819	AMEX	IYZ	Thu, Aug 11, 2011	20.51	21.38	20.46	21.15
2818	AMEX	IYZ	Wed, Aug 10, 2011	20.68	21.08	20.44	20.46
2817	AMEX	IYZ	Tue, Aug 9, 2011	20.27	21.12	19.85	21.10
2816	AMEX	IYZ	Mon, Aug 8, 2011	20.78	21.12	19.96	19.96
2815	AMEX	IYZ	Fri, Aug 5, 2011	21.92	22.07	20.99	21.56
2814	AMEX	IYZ	Thu, Aug 4, 2011	22.58	22.60	21.72	21.73
2813	AMEX	IYZ	Wed, Aug 3, 2011	22.72	22.96	22.32	22.94
2812	AMEX	IYZ	Tue, Aug 2, 2011	23.30	23.30	22.65	22.67
2811	AMEX	IYZ	Mon, Aug 1, 2011	23.80	23.92	23.31	23.53
2810	AMEX	IYZ	Fri, Jul 29, 2011	23.23	23.59	23.13	23.43
2809	AMEX	IYZ	Thu, Jul 28, 2011	23.66	23.85	23.48	23.56
2808	AMEX	IYZ	Wed, Jul 27, 2011	24.10	24.13	23.79	23.83
2807	AMEX	IYZ	Tue, Jul 26, 2011	24.21	24.28	24.14	24.18
2806	AMEX	IYZ	Mon, Jul 25, 2011	24.29	24.40	24.19	24.23
2805	AMEX	IYZ	Fri, Jul 22, 2011	24.40	24.55	24.29	24.54
2804	AMEX	IYZ	Thu, Jul 21, 2011	24.35	24.64	24.35	24.51
2803	AMEX	IYZ	Wed, Jul 20, 2011	24.41	24.41	24.18	24.27
2802	AMEX	IYZ	Tue, Jul 19, 2011	24.14	24.35	24.14	24.35
2801	AMEX	IYZ	Mon, Jul 18, 2011	24.43	24.43	23.93	24.08
2800	AMEX	IYZ	Fri, Jul 15, 2011	24.54	24.64	24.32	24.50
2799	AMEX	IYZ	Thu, Jul 14, 2011	24.96	25.03	24.42	24.48
2798	AMEX	IYZ	Wed, Jul 13, 2011	24.84	25.08	24.82	24.89
2797	AMEX	IYZ	Tue, Jul 12, 2011	24.84	25.02	24.77	24.78
2796	AMEX	IYZ	Mon, Jul 11, 2011	25.10	25.10	24.84	24.88
2795	AMEX	IYZ	Fri, Jul 8, 2011	25.29	25.32	25.14	25.30
2794	AMEX	IYZ	Thu, Jul 7, 2011	25.58	25.58	25.44	25.47
2793	AMEX	IYZ	Wed, Jul 6, 2011	25.19	25.40	25.14	25.35
2792	AMEX	IYZ	Tue, Jul 5, 2011	25.31	25.39	25.16	25.26
2791	AMEX	IYZ	Fri, Jul 1, 2011	24.70	25.34	24.67	25.31
2790	AMEX	IYZ	Thu, Jun 30, 2011	24.90	24.94	24.81	24.90
2789	AMEX	IYZ	Wed, Jun 29, 2011	24.75	24.83	24.70	24.79
2788	AMEX	IYZ	Tue, Jun 28, 2011	24.49	24.69	24.43	24.68
2787	AMEX	IYZ	Mon, Jun 27, 2011	24.28	24.50	24.12	24.46
2786	AMEX	IYZ	Fri, Jun 24, 2011	24.43	24.49	24.19	24.23
2785	AMEX	IYZ	Thu, Jun 23, 2011	24.32	24.56	24.12	24.56
2784	AMEX	IYZ	Wed, Jun 22, 2011	24.61	24.69	24.49	24.49
2783	AMEX	IYZ	Tue, Jun 21, 2011	24.36	24.66	24.33	24.62
2782	AMEX	IYZ	Mon, Jun 20, 2011	24.06	24.32	23.96	24.26
2781	AMEX	IYZ	Fri, Jun 17, 2011	24.19	24.26	24.05	24.14
2780	AMEX	IYZ	Thu, Jun 16, 2011	24.06	24.14	23.94	24.05
2779	AMEX	IYZ	Wed, Jun 15, 2011	24.21	24.35	24.02	24.06
2778	AMEX	IYZ	Tue, Jun 14, 2011	24.33	24.47	24.30	24.39
2777	AMEX	IYZ	Mon, Jun 13, 2011	24.18	24.28	24.04	24.16
2776	AMEX	IYZ	Fri, Jun 10, 2011	24.37	24.38	24.10	24.11
2775	AMEX	IYZ	Thu, Jun 9, 2011	24.42	24.49	24.23	24.42
2774	AMEX	IYZ	Wed, Jun 8, 2011	24.42	24.48	24.28	24.32
2773	AMEX	IYZ	Tue, Jun 7, 2011	24.54	24.64	24.42	24.45
2772	AMEX	IYZ	Mon, Jun 6, 2011	24.84	24.84	24.52	24.53
2771	AMEX	IYZ	Fri, Jun 3, 2011	25.01	25.17	24.80	24.81
2770	AMEX	IYZ	Thu, Jun 2, 2011	25.30	25.44	25.20	25.33
2769	AMEX	IYZ	Wed, Jun 1, 2011	25.55	25.66	25.26	25.30
2768	AMEX	IYZ	Tue, May 31, 2011	25.89	25.89	25.56	25.65
2767	AMEX	IYZ	Fri, May 27, 2011	25.59	25.64	25.49	25.60
2766	AMEX	IYZ	Thu, May 26, 2011	25.22	25.46	25.09	25.45
2765	AMEX	IYZ	Wed, May 25, 2011	25.14	25.28	25.00	25.19
2764	AMEX	IYZ	Tue, May 24, 2011	25.04	25.23	25.03	25.20
2763	AMEX	IYZ	Mon, May 23, 2011	24.84	25.01	24.75	24.92
2762	AMEX	IYZ	Fri, May 20, 2011	25.01	25.23	24.88	25.12
2761	AMEX	IYZ	Thu, May 19, 2011	25.14	25.15	24.91	25.09
2760	AMEX	IYZ	Wed, May 18, 2011	24.82	25.03	24.80	25.02
2759	AMEX	IYZ	Tue, May 17, 2011	24.76	24.86	24.61	24.84
2758	AMEX	IYZ	Mon, May 16, 2011	24.94	25.02	24.74	24.78
2757	AMEX	IYZ	Fri, May 13, 2011	25.17	25.27	24.87	25.00
2756	AMEX	IYZ	Thu, May 12, 2011	24.99	25.31	24.93	25.23
2755	AMEX	IYZ	Wed, May 11, 2011	25.24	25.26	24.93	25.08
2754	AMEX	IYZ	Tue, May 10, 2011	24.79	25.20	24.87	25.20
2753	AMEX	IYZ	Mon, May 9, 2011	24.58	24.82	24.58	24.79
2752	AMEX	IYZ	Fri, May 6, 2011	24.65	24.82	24.57	24.64
2751	AMEX	IYZ	Thu, May 5, 2011	24.40	24.68	24.40	24.49
2750	AMEX	IYZ	Wed, May 4, 2011	24.66	24.68	24.46	24.54
2749	AMEX	IYZ	Tue, May 3, 2011	24.46	24.72	24.46	24.64
2748	AMEX	IYZ	Mon, May 2, 2011	24.68	24.75	24.40	24.43
2747	AMEX	IYZ	Fri, Apr 29, 2011	24.72	24.72	24.51	24.54
2746	AMEX	IYZ	Thu, Apr 28, 2011	24.49	24.66	24.49	24.66
2745	AMEX	IYZ	Wed, Apr 27, 2011	24.42	24.57	24.34	24.54
2744	AMEX	IYZ	Tue, Apr 26, 2011	24.08	24.35	24.08	24.31
2743	AMEX	IYZ	Mon, Apr 25, 2011	24.08	24.12	23.94	24.06
2742	AMEX	IYZ	Thu, Apr 21, 2011	23.97	24.08	23.89	24.07
2741	AMEX	IYZ	Wed, Apr 20, 2011	23.84	23.95	23.80	23.93
2740	AMEX	IYZ	Tue, Apr 19, 2011	23.70	23.75	23.57	23.62
2739	AMEX	IYZ	Mon, Apr 18, 2011	23.93	23.93	23.54	23.61
2738	AMEX	IYZ	Fri, Apr 15, 2011	23.92	24.09	23.88	24.06
2737	AMEX	IYZ	Thu, Apr 14, 2011	23.88	23.96	23.71	23.96
2736	AMEX	IYZ	Wed, Apr 13, 2011	23.91	23.95	23.81	23.89
2735	AMEX	IYZ	Tue, Apr 12, 2011	23.81	23.92	23.77	23.82
2734	AMEX	IYZ	Mon, Apr 11, 2011	23.99	24.15	23.92	24.00
2733	AMEX	IYZ	Fri, Apr 8, 2011	23.91	23.91	23.66	23.73
2732	AMEX	IYZ	Thu, Apr 7, 2011	23.76	23.87	23.65	23.79
2731	AMEX	IYZ	Wed, Apr 6, 2011	23.96	23.96	23.80	23.87
2730	AMEX	IYZ	Tue, Apr 5, 2011	23.92	23.96	23.80	23.82
2729	AMEX	IYZ	Mon, Apr 4, 2011	23.89	24.00	23.89	23.95
2728	AMEX	IYZ	Fri, Apr 1, 2011	23.91	24.03	23.84	23.91
2727	AMEX	IYZ	Thu, Mar 31, 2011	23.85	23.90	23.74	23.82
2726	AMEX	IYZ	Wed, Mar 30, 2011	23.56	23.84	23.56	23.79
2725	AMEX	IYZ	Tue, Mar 29, 2011	23.31	23.51	23.18	23.50
2724	AMEX	IYZ	Mon, Mar 28, 2011	23.22	23.43	23.20	23.34
2723	AMEX	IYZ	Fri, Mar 25, 2011	23.09	23.22	23.02	23.13
2722	AMEX	IYZ	Thu, Mar 24, 2011	23.08	23.20	23.03	23.16
2721	AMEX	IYZ	Wed, Mar 23, 2011	22.75	22.99	22.69	22.95
2720	AMEX	IYZ	Tue, Mar 22, 2011	22.67	22.84	22.67	22.80
2719	AMEX	IYZ	Mon, Mar 21, 2011	23.00	23.00	22.58	22.68
2718	AMEX	IYZ	Fri, Mar 18, 2011	22.87	22.96	22.81	22.94
2717	AMEX	IYZ	Thu, Mar 17, 2011	22.75	22.76	22.53	22.70
2716	AMEX	IYZ	Wed, Mar 16, 2011	22.49	22.69	22.24	22.33
2715	AMEX	IYZ	Tue, Mar 15, 2011	22.39	22.65	22.11	22.58
2714	AMEX	IYZ	Mon, Mar 14, 2011	22.81	22.90	22.64	22.76
2713	AMEX	IYZ	Fri, Mar 11, 2011	22.78	23.02	22.78	22.97
2712	AMEX	IYZ	Thu, Mar 10, 2011	22.91	23.02	22.85	22.94
2711	AMEX	IYZ	Wed, Mar 9, 2011	22.98	23.20	22.97	23.16
2710	AMEX	IYZ	Tue, Mar 8, 2011	22.94	23.12	22.71	23.06
2709	AMEX	IYZ	Mon, Mar 7, 2011	22.85	22.97	22.70	22.76
2708	AMEX	IYZ	Fri, Mar 4, 2011	23.04	23.04	22.71	22.82
2707	AMEX	IYZ	Thu, Mar 3, 2011	23.04	23.10	22.95	22.99
2706	AMEX	IYZ	Wed, Mar 2, 2011	22.81	23.05	22.75	22.84
2705	AMEX	IYZ	Tue, Mar 1, 2011	23.30	23.34	22.80	22.80
2704	AMEX	IYZ	Mon, Feb 28, 2011	23.16	23.32	23.15	23.31
2703	AMEX	IYZ	Fri, Feb 25, 2011	22.89	23.17	22.87	23.12
2702	AMEX	IYZ	Thu, Feb 24, 2011	22.63	22.80	22.51	22.79
2701	AMEX	IYZ	Wed, Feb 23, 2011	23.17	23.17	22.58	22.69
2700	AMEX	IYZ	Tue, Feb 22, 2011	23.40	23.41	23.02	23.09
2699	AMEX	IYZ	Fri, Feb 18, 2011	23.84	23.84	23.56	23.63
2698	AMEX	IYZ	Thu, Feb 17, 2011	23.72	23.75	23.70	23.72
2697	AMEX	IYZ	Wed, Feb 16, 2011	23.92	23.92	23.69	23.78
2696	AMEX	IYZ	Tue, Feb 15, 2011	23.84	23.92	23.76	23.82
2695	AMEX	IYZ	Mon, Feb 14, 2011	24.01	24.01	23.84	23.90
2694	AMEX	IYZ	Fri, Feb 11, 2011	23.60	23.98	23.59	23.98
2693	AMEX	IYZ	Thu, Feb 10, 2011	23.45	23.77	23.45	23.74
2692	AMEX	IYZ	Wed, Feb 9, 2011	23.48	23.59	23.45	23.54
2691	AMEX	IYZ	Tue, Feb 8, 2011	23.44	23.60	23.41	23.58
2690	AMEX	IYZ	Mon, Feb 7, 2011	23.42	23.66	23.41	23.50
2689	AMEX	IYZ	Fri, Feb 4, 2011	23.36	23.49	23.30	23.44
2688	AMEX	IYZ	Thu, Feb 3, 2011	23.23	23.37	23.10	23.35
2687	AMEX	IYZ	Wed, Feb 2, 2011	23.25	23.31	23.21	23.24
2686	AMEX	IYZ	Tue, Feb 1, 2011	23.10	23.36	23.10	23.33
2685	AMEX	IYZ	Mon, Jan 31, 2011	22.99	23.04	22.87	23.00
2684	AMEX	IYZ	Fri, Jan 28, 2011	23.32	23.40	22.90	22.95
2683	AMEX	IYZ	Thu, Jan 27, 2011	23.45	23.45	23.25	23.39
2682	AMEX	IYZ	Wed, Jan 26, 2011	23.23	23.46	23.19	23.42
2681	AMEX	IYZ	Tue, Jan 25, 2011	22.83	23.09	22.82	23.09
2680	AMEX	IYZ	Mon, Jan 24, 2011	22.71	22.97	22.71	22.94
2679	AMEX	IYZ	Fri, Jan 21, 2011	22.84	22.88	22.73	22.73
2678	AMEX	IYZ	Thu, Jan 20, 2011	22.64	22.85	22.61	22.70
2677	AMEX	IYZ	Wed, Jan 19, 2011	23.09	23.09	22.73	22.76
2676	AMEX	IYZ	Tue, Jan 18, 2011	23.16	23.31	23.00	23.06
2675	AMEX	IYZ	Fri, Jan 14, 2011	23.29	23.37	23.18	23.20
2674	AMEX	IYZ	Thu, Jan 13, 2011	23.23	23.38	23.22	23.32
2673	AMEX	IYZ	Wed, Jan 12, 2011	23.23	23.34	23.20	23.24
2672	AMEX	IYZ	Tue, Jan 11, 2011	23.39	23.39	23.00	23.13
2671	AMEX	IYZ	Mon, Jan 10, 2011	23.38	23.43	23.20	23.32
2670	AMEX	IYZ	Fri, Jan 7, 2011	23.55	23.58	23.23	23.39
2669	AMEX	IYZ	Thu, Jan 6, 2011	23.95	23.96	23.49	23.57
2668	AMEX	IYZ	Wed, Jan 5, 2011	23.62	23.99	23.62	23.94
2667	AMEX	IYZ	Tue, Jan 4, 2011	23.71	23.85	23.63	23.72
2666	AMEX	IYZ	Mon, Jan 3, 2011	23.55	23.76	23.49	23.69
2665	AMEX	IYZ	Fri, Dec 31, 2010	23.42	23.45	23.29	23.37
2664	AMEX	IYZ	Thu, Dec 30, 2010	23.42	23.42	23.31	23.33
2663	AMEX	IYZ	Wed, Dec 29, 2010	23.34	23.37	23.20	23.34
2662	AMEX	IYZ	Tue, Dec 28, 2010	23.25	23.39	23.24	23.25
2661	AMEX	IYZ	Mon, Dec 27, 2010	23.15	23.32	23.12	23.32
2660	AMEX	IYZ	Thu, Dec 23, 2010	23.26	23.27	23.15	23.19
2659	AMEX	IYZ	Wed, Dec 22, 2010	23.22	23.27	23.15	23.22
2658	AMEX	IYZ	Tue, Dec 21, 2010	23.37	23.47	23.34	23.44
2657	AMEX	IYZ	Mon, Dec 20, 2010	23.15	23.34	23.11	23.30
2656	AMEX	IYZ	Fri, Dec 17, 2010	23.14	23.16	23.02	23.08
2655	AMEX	IYZ	Thu, Dec 16, 2010	23.05	23.21	22.97	23.17
2654	AMEX	IYZ	Wed, Dec 15, 2010	23.23	23.34	23.10	23.12
2653	AMEX	IYZ	Tue, Dec 14, 2010	23.03	23.24	23.03	23.23
2652	AMEX	IYZ	Mon, Dec 13, 2010	23.13	23.21	22.99	22.99
2651	AMEX	IYZ	Fri, Dec 10, 2010	22.94	23.04	22.85	23.00
2650	AMEX	IYZ	Thu, Dec 9, 2010	22.81	22.91	22.74	22.91
2649	AMEX	IYZ	Wed, Dec 8, 2010	22.80	22.85	22.61	22.68
2648	AMEX	IYZ	Tue, Dec 7, 2010	22.93	22.93	22.69	22.69
2647	AMEX	IYZ	Mon, Dec 6, 2010	22.53	22.71	22.53	22.65
2646	AMEX	IYZ	Fri, Dec 3, 2010	22.37	22.59	22.35	22.59
2645	AMEX	IYZ	Thu, Dec 2, 2010	22.29	22.52	22.29	22.48
2644	AMEX	IYZ	Wed, Dec 1, 2010	22.19	22.30	22.16	22.24
2643	AMEX	IYZ	Tue, Nov 30, 2010	21.79	22.01	21.78	21.83
2642	AMEX	IYZ	Mon, Nov 29, 2010	22.17	22.17	21.80	22.02
2641	AMEX	IYZ	Fri, Nov 26, 2010	22.13	22.21	22.01	22.19
2640	AMEX	IYZ	Wed, Nov 24, 2010	22.11	22.24	21.99	22.20
2639	AMEX	IYZ	Tue, Nov 23, 2010	21.97	22.06	21.90	21.95
2638	AMEX	IYZ	Mon, Nov 22, 2010	22.35	22.35	22.08	22.25
2637	AMEX	IYZ	Fri, Nov 19, 2010	22.22	22.33	22.03	22.30
2636	AMEX	IYZ	Thu, Nov 18, 2010	22.05	22.29	22.05	22.21
2635	AMEX	IYZ	Wed, Nov 17, 2010	21.83	21.97	21.77	21.85
2634	AMEX	IYZ	Tue, Nov 16, 2010	21.99	22.09	21.70	21.81
2633	AMEX	IYZ	Mon, Nov 15, 2010	22.32	22.41	22.18	22.18
2632	AMEX	IYZ	Fri, Nov 12, 2010	22.43	22.43	22.14	22.24
2631	AMEX	IYZ	Thu, Nov 11, 2010	22.36	22.53	22.36	22.50
2630	AMEX	IYZ	Wed, Nov 10, 2010	22.36	22.58	22.24	22.54
2629	AMEX	IYZ	Tue, Nov 9, 2010	22.58	22.63	22.34	22.40
2628	AMEX	IYZ	Mon, Nov 8, 2010	22.38	22.52	22.34	22.51
2627	AMEX	IYZ	Fri, Nov 5, 2010	22.70	22.70	22.40	22.54
2626	AMEX	IYZ	Thu, Nov 4, 2010	22.50	22.67	22.47	22.61
2625	AMEX	IYZ	Wed, Nov 3, 2010	22.32	22.36	22.12	22.35
2624	AMEX	IYZ	Tue, Nov 2, 2010	22.15	22.29	22.15	22.26
2623	AMEX	IYZ	Mon, Nov 1, 2010	22.18	22.26	21.96	22.04
2622	AMEX	IYZ	Fri, Oct 29, 2010	21.99	22.10	21.94	22.06
2621	AMEX	IYZ	Thu, Oct 28, 2010	21.93	22.13	21.89	21.99
2620	AMEX	IYZ	Wed, Oct 27, 2010	21.97	21.97	21.66	21.87
2619	AMEX	IYZ	Tue, Oct 26, 2010	21.96	22.17	21.94	22.06
2618	AMEX	IYZ	Mon, Oct 25, 2010	21.98	22.15	21.97	22.04
2617	AMEX	IYZ	Fri, Oct 22, 2010	21.90	21.99	21.81	21.93
2616	AMEX	IYZ	Thu, Oct 21, 2010	22.04	22.08	21.67	21.87
2615	AMEX	IYZ	Wed, Oct 20, 2010	21.67	22.04	21.67	21.93
2614	AMEX	IYZ	Tue, Oct 19, 2010	21.70	21.81	21.52	21.62
2613	AMEX	IYZ	Mon, Oct 18, 2010	21.86	22.01	21.83	21.93
2612	AMEX	IYZ	Fri, Oct 15, 2010	22.11	22.11	21.78	21.90
2611	AMEX	IYZ	Thu, Oct 14, 2010	22.01	22.06	21.85	21.93
2610	AMEX	IYZ	Wed, Oct 13, 2010	22.01	22.12	21.97	22.03
2609	AMEX	IYZ	Tue, Oct 12, 2010	21.78	21.95	21.63	21.92
2608	AMEX	IYZ	Mon, Oct 11, 2010	21.87	21.98	21.81	21.87
2607	AMEX	IYZ	Fri, Oct 8, 2010	21.87	21.93	21.70	21.87
2606	AMEX	IYZ	Thu, Oct 7, 2010	22.20	22.20	21.80	21.89
2605	AMEX	IYZ	Wed, Oct 6, 2010	22.16	22.20	21.95	22.05
2604	AMEX	IYZ	Tue, Oct 5, 2010	22.00	22.47	21.97	22.22
2603	AMEX	IYZ	Mon, Oct 4, 2010	21.94	22.07	21.78	21.81
2602	AMEX	IYZ	Fri, Oct 1, 2010	21.91	21.96	21.79	21.92
2601	AMEX	IYZ	Thu, Sep 30, 2010	21.94	22.03	21.69	21.79
2600	AMEX	IYZ	Wed, Sep 29, 2010	21.91	21.91	21.75	21.81
2599	AMEX	IYZ	Tue, Sep 28, 2010	21.84	21.91	21.60	21.88
2598	AMEX	IYZ	Mon, Sep 27, 2010	21.68	21.91	21.67	21.83
2597	AMEX	IYZ	Fri, Sep 24, 2010	21.55	21.72	21.51	21.71
2596	AMEX	IYZ	Thu, Sep 23, 2010	21.31	21.54	21.23	21.36
2595	AMEX	IYZ	Wed, Sep 22, 2010	21.61	21.80	21.50	21.59
2594	AMEX	IYZ	Tue, Sep 21, 2010	21.74	21.84	21.54	21.71
2593	AMEX	IYZ	Mon, Sep 20, 2010	21.42	21.72	21.41	21.67
2592	AMEX	IYZ	Fri, Sep 17, 2010	21.23	21.34	21.18	21.33
2591	AMEX	IYZ	Thu, Sep 16, 2010	21.25	21.25	21.05	21.13
2590	AMEX	IYZ	Wed, Sep 15, 2010	21.11	21.30	21.00	21.28
2589	AMEX	IYZ	Tue, Sep 14, 2010	21.19	21.22	21.04	21.12
2588	AMEX	IYZ	Mon, Sep 13, 2010	21.26	21.26	21.08	21.21
2587	AMEX	IYZ	Fri, Sep 10, 2010	21.02	21.07	20.92	21.02
2586	AMEX	IYZ	Thu, Sep 9, 2010	20.99	21.03	20.87	20.98
2585	AMEX	IYZ	Wed, Sep 8, 2010	20.79	20.88	20.74	20.81
2584	AMEX	IYZ	Tue, Sep 7, 2010	20.77	20.79	20.61	20.70
2583	AMEX	IYZ	Fri, Sep 3, 2010	20.79	20.85	20.55	20.82
2582	AMEX	IYZ	Thu, Sep 2, 2010	20.58	20.62	20.45	20.62
2581	AMEX	IYZ	Wed, Sep 1, 2010	20.29	20.51	20.20	20.51
2580	AMEX	IYZ	Tue, Aug 31, 2010	19.80	20.13	19.74	20.03
2579	AMEX	IYZ	Mon, Aug 30, 2010	20.13	20.13	19.84	19.84
2578	AMEX	IYZ	Fri, Aug 27, 2010	20.08	20.15	19.77	20.11
2577	AMEX	IYZ	Thu, Aug 26, 2010	19.98	20.10	19.85	19.92
2576	AMEX	IYZ	Wed, Aug 25, 2010	19.63	19.99	19.63	19.95
2575	AMEX	IYZ	Tue, Aug 24, 2010	19.70	19.90	19.58	19.80
2574	AMEX	IYZ	Mon, Aug 23, 2010	20.21	20.22	19.89	19.92
2573	AMEX	IYZ	Fri, Aug 20, 2010	20.06	20.11	19.85	20.06
2572	AMEX	IYZ	Thu, Aug 19, 2010	20.39	20.43	20.06	20.14
2571	AMEX	IYZ	Wed, Aug 18, 2010	20.31	20.58	20.25	20.49
2570	AMEX	IYZ	Tue, Aug 17, 2010	20.27	20.46	20.20	20.39
2569	AMEX	IYZ	Mon, Aug 16, 2010	20.00	20.11	19.84	20.11
2568	AMEX	IYZ	Fri, Aug 13, 2010	20.00	20.14	19.97	20.03
2567	AMEX	IYZ	Thu, Aug 12, 2010	19.72	20.15	19.72	20.10
2566	AMEX	IYZ	Wed, Aug 11, 2010	20.12	20.21	19.99	19.99
2565	AMEX	IYZ	Tue, Aug 10, 2010	20.43	20.58	20.33	20.52
2564	AMEX	IYZ	Mon, Aug 9, 2010	20.54	20.64	20.48	20.63
2563	AMEX	IYZ	Fri, Aug 6, 2010	20.47	20.60	20.30	20.48
2562	AMEX	IYZ	Thu, Aug 5, 2010	20.47	20.71	20.47	20.67
2561	AMEX	IYZ	Wed, Aug 4, 2010	20.67	20.67	20.44	20.62
2560	AMEX	IYZ	Tue, Aug 3, 2010	20.61	20.74	20.50	20.55
2559	AMEX	IYZ	Mon, Aug 2, 2010	20.72	20.77	20.58	20.74
2558	AMEX	IYZ	Fri, Jul 30, 2010	20.15	20.44	20.03	20.34
2557	AMEX	IYZ	Thu, Jul 29, 2010	20.42	20.49	20.12	20.30
2556	AMEX	IYZ	Wed, Jul 28, 2010	20.30	20.51	20.27	20.32
2555	AMEX	IYZ	Tue, Jul 27, 2010	20.44	20.50	20.23	20.29
2554	AMEX	IYZ	Mon, Jul 26, 2010	20.24	20.43	20.16	20.43
2553	AMEX	IYZ	Fri, Jul 23, 2010	19.78	20.17	19.78	20.16
2552	AMEX	IYZ	Thu, Jul 22, 2010	19.59	19.88	19.55	19.84
2551	AMEX	IYZ	Wed, Jul 21, 2010	19.68	19.68	19.33	19.37
2550	AMEX	IYZ	Tue, Jul 20, 2010	19.05	19.55	19.05	19.52
2549	AMEX	IYZ	Mon, Jul 19, 2010	19.16	19.36	19.16	19.27
2548	AMEX	IYZ	Fri, Jul 16, 2010	19.41	19.56	19.13	19.16
2547	AMEX	IYZ	Thu, Jul 15, 2010	19.67	19.67	19.40	19.57
2546	AMEX	IYZ	Wed, Jul 14, 2010	19.59	19.64	19.47	19.61
2545	AMEX	IYZ	Tue, Jul 13, 2010	19.48	19.62	19.45	19.58
2544	AMEX	IYZ	Mon, Jul 12, 2010	19.33	19.37	19.17	19.26
2543	AMEX	IYZ	Fri, Jul 9, 2010	19.40	19.41	19.22	19.33
2542	AMEX	IYZ	Thu, Jul 8, 2010	19.26	19.35	19.12	19.33
2541	AMEX	IYZ	Wed, Jul 7, 2010	18.66	19.09	18.62	19.07
2540	AMEX	IYZ	Tue, Jul 6, 2010	18.89	18.89	18.47	18.55
2539	AMEX	IYZ	Fri, Jul 2, 2010	18.80	18.80	18.45	18.55
2538	AMEX	IYZ	Thu, Jul 1, 2010	18.65	18.75	18.36	18.69
2537	AMEX	IYZ	Wed, Jun 30, 2010	18.80	18.96	18.63	18.66
2536	AMEX	IYZ	Tue, Jun 29, 2010	19.22	19.22	18.79	18.89
2535	AMEX	IYZ	Mon, Jun 28, 2010	19.28	19.49	19.24	19.38
2534	AMEX	IYZ	Fri, Jun 25, 2010	19.36	19.36	19.12	19.23
2533	AMEX	IYZ	Thu, Jun 24, 2010	19.56	19.57	19.22	19.25
2532	AMEX	IYZ	Wed, Jun 23, 2010	19.62	19.86	19.58	19.78
2531	AMEX	IYZ	Tue, Jun 22, 2010	19.80	19.99	19.59	19.59
2530	AMEX	IYZ	Mon, Jun 21, 2010	20.29	20.29	19.77	19.85
2529	AMEX	IYZ	Fri, Jun 18, 2010	20.12	20.14	19.95	19.97
2528	AMEX	IYZ	Thu, Jun 17, 2010	20.18	20.18	19.79	20.07
2527	AMEX	IYZ	Wed, Jun 16, 2010	20.04	20.09	19.89	20.07
2526	AMEX	IYZ	Tue, Jun 15, 2010	19.94	20.08	19.76	20.06
2525	AMEX	IYZ	Mon, Jun 14, 2010	19.82	19.99	19.70	19.71
2524	AMEX	IYZ	Fri, Jun 11, 2010	19.26	19.72	19.26	19.72
2523	AMEX	IYZ	Thu, Jun 10, 2010	19.38	19.53	19.28	19.53
2522	AMEX	IYZ	Wed, Jun 9, 2010	19.25	19.36	18.99	19.07
2521	AMEX	IYZ	Tue, Jun 8, 2010	19.06	19.06	18.75	19.03
2520	AMEX	IYZ	Mon, Jun 7, 2010	19.27	19.43	18.92	18.92
2519	AMEX	IYZ	Fri, Jun 4, 2010	19.30	19.62	19.16	19.22
2518	AMEX	IYZ	Thu, Jun 3, 2010	19.80	19.82	19.60	19.75
2517	AMEX	IYZ	Wed, Jun 2, 2010	19.34	19.72	19.21	19.72
2516	AMEX	IYZ	Tue, Jun 1, 2010	19.56	19.69	19.15	19.17
2515	AMEX	IYZ	Fri, May 28, 2010	19.86	19.86	19.56	19.60
2514	AMEX	IYZ	Thu, May 27, 2010	19.49	19.80	19.40	19.79
2513	AMEX	IYZ	Wed, May 26, 2010	19.43	19.52	19.08	19.18
2512	AMEX	IYZ	Tue, May 25, 2010	18.80	19.35	18.64	19.34
2511	AMEX	IYZ	Mon, May 24, 2010	19.25	19.48	19.14	19.24
2510	AMEX	IYZ	Fri, May 21, 2010	18.90	19.24	18.72	19.22
2509	AMEX	IYZ	Thu, May 20, 2010	19.45	19.46	19.05	19.07
2508	AMEX	IYZ	Wed, May 19, 2010	19.80	19.95	19.57	19.82
2507	AMEX	IYZ	Tue, May 18, 2010	20.23	20.34	19.84	19.91
2506	AMEX	IYZ	Mon, May 17, 2010	19.93	20.09	19.68	20.06
2505	AMEX	IYZ	Fri, May 14, 2010	20.01	20.09	19.70	19.89
2504	AMEX	IYZ	Thu, May 13, 2010	20.13	20.33	20.03	20.20
2503	AMEX	IYZ	Wed, May 12, 2010	19.68	20.14	19.68	20.13
2502	AMEX	IYZ	Tue, May 11, 2010	19.33	19.89	19.33	19.65
2501	AMEX	IYZ	Mon, May 10, 2010	19.70	19.76	19.38	19.55
2500	AMEX	IYZ	Fri, May 7, 2010	19.24	19.51	18.78	18.94
2499	AMEX	IYZ	Thu, May 6, 2010	19.96	20.10	16.28	19.45
2498	AMEX	IYZ	Wed, May 5, 2010	20.07	20.15	19.93	20.05
2497	AMEX	IYZ	Tue, May 4, 2010	20.50	20.52	20.02	20.13
2496	AMEX	IYZ	Mon, May 3, 2010	20.41	20.69	20.41	20.66
2495	AMEX	IYZ	Fri, Apr 30, 2010	20.65	20.72	20.34	20.38
2494	AMEX	IYZ	Thu, Apr 29, 2010	20.40	20.63	20.40	20.61
2493	AMEX	IYZ	Wed, Apr 28, 2010	20.23	20.38	20.16	20.31
2492	AMEX	IYZ	Tue, Apr 27, 2010	20.41	20.47	20.13	20.14
2491	AMEX	IYZ	Mon, Apr 26, 2010	20.62	20.62	20.45	20.45
2490	AMEX	IYZ	Fri, Apr 23, 2010	20.52	20.60	20.37	20.60
2489	AMEX	IYZ	Thu, Apr 22, 2010	20.45	20.61	20.29	20.57
2488	AMEX	IYZ	Wed, Apr 21, 2010	20.71	20.73	20.43	20.52
2487	AMEX	IYZ	Tue, Apr 20, 2010	20.64	20.69	20.50	20.65
2486	AMEX	IYZ	Mon, Apr 19, 2010	20.33	20.58	20.33	20.49
2485	AMEX	IYZ	Fri, Apr 16, 2010	20.63	20.73	20.32	20.43
2484	AMEX	IYZ	Thu, Apr 15, 2010	20.63	20.73	20.58	20.70
2483	AMEX	IYZ	Wed, Apr 14, 2010	20.60	20.69	20.52	20.69
2482	AMEX	IYZ	Tue, Apr 13, 2010	20.56	20.61	20.43	20.55
2481	AMEX	IYZ	Mon, Apr 12, 2010	20.49	20.62	20.46	20.56
2480	AMEX	IYZ	Fri, Apr 9, 2010	20.41	20.49	20.35	20.48
2479	AMEX	IYZ	Thu, Apr 8, 2010	20.15	20.38	20.09	20.36
2478	AMEX	IYZ	Wed, Apr 7, 2010	20.34	20.38	20.12	20.20
2477	AMEX	IYZ	Tue, Apr 6, 2010	20.41	20.43	20.32	20.38
2476	AMEX	IYZ	Mon, Apr 5, 2010	20.36	20.46	20.31	20.45
2475	AMEX	IYZ	Thu, Apr 1, 2010	20.13	20.32	20.13	20.29
2474	AMEX	IYZ	Wed, Mar 31, 2010	20.03	20.21	20.00	20.02
2473	AMEX	IYZ	Tue, Mar 30, 2010	20.09	20.19	20.03	20.07
2472	AMEX	IYZ	Mon, Mar 29, 2010	20.01	20.06	19.99	20.03
2471	AMEX	IYZ	Fri, Mar 26, 2010	20.01	20.08	19.89	19.94
2470	AMEX	IYZ	Thu, Mar 25, 2010	20.33	20.33	19.91	19.93
2469	AMEX	IYZ	Wed, Mar 24, 2010	20.36	20.55	20.27	20.27
2468	AMEX	IYZ	Tue, Mar 23, 2010	20.20	20.51	20.20	20.50
2467	AMEX	IYZ	Mon, Mar 22, 2010	19.99	20.29	19.90	20.22
2466	AMEX	IYZ	Fri, Mar 19, 2010	20.16	20.23	20.01	20.10
2465	AMEX	IYZ	Thu, Mar 18, 2010	20.02	20.20	19.99	20.13
2464	AMEX	IYZ	Wed, Mar 17, 2010	19.89	20.10	19.76	20.07
2463	AMEX	IYZ	Tue, Mar 16, 2010	19.76	19.86	19.73	19.79
2462	AMEX	IYZ	Mon, Mar 15, 2010	19.74	19.80	19.69	19.78
2461	AMEX	IYZ	Fri, Mar 12, 2010	19.84	19.88	19.73	19.75
2460	AMEX	IYZ	Thu, Mar 11, 2010	19.64	19.80	19.59	19.75
2459	AMEX	IYZ	Wed, Mar 10, 2010	19.65	19.83	19.61	19.67
2458	AMEX	IYZ	Tue, Mar 9, 2010	19.38	19.77	19.38	19.70
2457	AMEX	IYZ	Mon, Mar 8, 2010	19.26	19.51	19.24	19.42
2456	AMEX	IYZ	Fri, Mar 5, 2010	19.20	19.28	19.11	19.27
2455	AMEX	IYZ	Thu, Mar 4, 2010	19.06	19.12	18.99	19.06
2454	AMEX	IYZ	Wed, Mar 3, 2010	19.08	19.19	19.03	19.12
2453	AMEX	IYZ	Tue, Mar 2, 2010	19.01	19.10	18.98	19.02
2452	AMEX	IYZ	Mon, Mar 1, 2010	18.74	18.99	18.74	18.98
2451	AMEX	IYZ	Fri, Feb 26, 2010	18.73	18.78	18.59	18.71
2450	AMEX	IYZ	Thu, Feb 25, 2010	18.47	18.70	18.47	18.66
2449	AMEX	IYZ	Wed, Feb 24, 2010	18.70	18.74	18.61	18.65
2448	AMEX	IYZ	Tue, Feb 23, 2010	18.83	18.83	18.54	18.65
2447	AMEX	IYZ	Mon, Feb 22, 2010	18.88	18.94	18.81	18.86
2446	AMEX	IYZ	Fri, Feb 19, 2010	18.80	18.93	18.70	18.89
2445	AMEX	IYZ	Thu, Feb 18, 2010	18.62	18.84	18.59	18.84
2444	AMEX	IYZ	Wed, Feb 17, 2010	18.46	18.66	18.46	18.64
2443	AMEX	IYZ	Tue, Feb 16, 2010	18.49	18.55	18.40	18.43
2442	AMEX	IYZ	Fri, Feb 12, 2010	18.18	18.28	18.07	18.22
2441	AMEX	IYZ	Thu, Feb 11, 2010	18.06	18.28	17.91	18.24
2440	AMEX	IYZ	Wed, Feb 10, 2010	18.24	18.25	17.97	18.10
2439	AMEX	IYZ	Tue, Feb 9, 2010	18.36	18.36	18.09	18.17
2438	AMEX	IYZ	Mon, Feb 8, 2010	18.02	18.23	17.95	17.95
2437	AMEX	IYZ	Fri, Feb 5, 2010	17.94	18.00	17.68	17.98
2436	AMEX	IYZ	Thu, Feb 4, 2010	18.51	18.51	17.99	18.00
2435	AMEX	IYZ	Wed, Feb 3, 2010	18.58	18.72	18.49	18.56
2434	AMEX	IYZ	Tue, Feb 2, 2010	18.49	18.74	18.42	18.62
2433	AMEX	IYZ	Mon, Feb 1, 2010	18.30	18.44	18.26	18.42
2432	AMEX	IYZ	Fri, Jan 29, 2010	18.45	18.60	18.22	18.22
2431	AMEX	IYZ	Thu, Jan 28, 2010	18.63	18.67	18.28	18.40
2430	AMEX	IYZ	Wed, Jan 27, 2010	18.55	18.61	18.35	18.57
2429	AMEX	IYZ	Tue, Jan 26, 2010	18.78	18.80	18.47	18.60
2428	AMEX	IYZ	Mon, Jan 25, 2010	18.84	18.98	18.68	18.90
2427	AMEX	IYZ	Fri, Jan 22, 2010	18.95	19.09	18.65	18.72
2426	AMEX	IYZ	Thu, Jan 21, 2010	19.30	19.37	18.96	19.07
2425	AMEX	IYZ	Wed, Jan 20, 2010	19.62	19.62	19.22	19.34
2424	AMEX	IYZ	Tue, Jan 19, 2010	19.46	19.66	19.41	19.59
2423	AMEX	IYZ	Fri, Jan 15, 2010	19.70	19.75	19.28	19.44
2422	AMEX	IYZ	Thu, Jan 14, 2010	19.85	19.95	19.61	19.66
2421	AMEX	IYZ	Wed, Jan 13, 2010	19.83	19.89	19.72	19.89
2420	AMEX	IYZ	Tue, Jan 12, 2010	20.06	20.07	19.73	19.83
2419	AMEX	IYZ	Mon, Jan 11, 2010	20.22	20.22	20.03	20.15
2418	AMEX	IYZ	Fri, Jan 8, 2010	20.25	20.25	20.02	20.11
2417	AMEX	IYZ	Thu, Jan 7, 2010	20.34	20.38	20.16	20.26
2416	AMEX	IYZ	Wed, Jan 6, 2010	20.72	20.73	20.27	20.34
2415	AMEX	IYZ	Tue, Jan 5, 2010	20.61	20.76	20.46	20.68
2414	AMEX	IYZ	Mon, Jan 4, 2010	20.37	20.55	20.27	20.55
2413	AMEX	IYZ	Thu, Dec 31, 2009	20.25	20.25	20.02	20.02
2412	AMEX	IYZ	Wed, Dec 30, 2009	20.29	20.31	20.12	20.21
2411	AMEX	IYZ	Tue, Dec 29, 2009	20.39	20.41	20.26	20.31
2410	AMEX	IYZ	Mon, Dec 28, 2009	20.20	20.42	20.20	20.35
2409	AMEX	IYZ	Thu, Dec 24, 2009	20.29	20.29	20.15	20.19
2408	AMEX	IYZ	Wed, Dec 23, 2009	20.28	20.30	20.02	20.12
2407	AMEX	IYZ	Tue, Dec 22, 2009	20.23	20.31	20.12	20.31
2406	AMEX	IYZ	Mon, Dec 21, 2009	19.94	20.12	19.90	20.07
2405	AMEX	IYZ	Fri, Dec 18, 2009	19.69	19.81	19.57	19.80
2404	AMEX	IYZ	Thu, Dec 17, 2009	19.71	19.71	19.56	19.59
2403	AMEX	IYZ	Wed, Dec 16, 2009	19.86	19.94	19.78	19.83
2402	AMEX	IYZ	Tue, Dec 15, 2009	19.79	19.97	19.67	19.73
2401	AMEX	IYZ	Mon, Dec 14, 2009	20.07	20.09	19.79	19.87
2400	AMEX	IYZ	Fri, Dec 11, 2009	19.79	19.86	19.65	19.86
2399	AMEX	IYZ	Thu, Dec 10, 2009	19.80	19.84	19.60	19.65
2398	AMEX	IYZ	Wed, Dec 9, 2009	19.78	19.86	19.51	19.67
2397	AMEX	IYZ	Tue, Dec 8, 2009	19.68	19.77	19.50	19.64
2396	AMEX	IYZ	Mon, Dec 7, 2009	19.42	19.88	19.42	19.80
2395	AMEX	IYZ	Fri, Dec 4, 2009	19.48	19.52	19.22	19.39
2394	AMEX	IYZ	Thu, Dec 3, 2009	19.31	19.38	19.15	19.18
2393	AMEX	IYZ	Wed, Dec 2, 2009	19.00	19.31	18.99	19.20
2392	AMEX	IYZ	Tue, Dec 1, 2009	18.71	18.95	18.71	18.92
2391	AMEX	IYZ	Mon, Nov 30, 2009	18.60	18.67	18.40	18.58
2390	AMEX	IYZ	Fri, Nov 27, 2009	18.32	18.79	18.31	18.66
2389	AMEX	IYZ	Wed, Nov 25, 2009	18.87	18.96	18.83	18.93
2388	AMEX	IYZ	Tue, Nov 24, 2009	18.75	18.86	18.68	18.80
2387	AMEX	IYZ	Mon, Nov 23, 2009	18.53	18.75	18.53	18.71
2386	AMEX	IYZ	Fri, Nov 20, 2009	18.16	18.36	18.16	18.33
2385	AMEX	IYZ	Thu, Nov 19, 2009	18.34	18.34	18.14	18.27
2384	AMEX	IYZ	Wed, Nov 18, 2009	18.35	18.43	18.23	18.41
2383	AMEX	IYZ	Tue, Nov 17, 2009	18.30	18.42	18.24	18.42
2382	AMEX	IYZ	Mon, Nov 16, 2009	18.10	18.36	18.05	18.30
2381	AMEX	IYZ	Fri, Nov 13, 2009	18.01	18.06	17.84	17.98
2380	AMEX	IYZ	Thu, Nov 12, 2009	18.05	18.18	17.87	17.95
2379	AMEX	IYZ	Wed, Nov 11, 2009	18.14	18.20	18.02	18.10
2378	AMEX	IYZ	Tue, Nov 10, 2009	17.99	18.20	17.99	18.09
2377	AMEX	IYZ	Mon, Nov 9, 2009	17.80	18.12	17.80	18.10
2376	AMEX	IYZ	Fri, Nov 6, 2009	17.55	17.71	17.53	17.69
2375	AMEX	IYZ	Thu, Nov 5, 2009	17.52	17.68	17.52	17.61
2374	AMEX	IYZ	Wed, Nov 4, 2009	17.53	17.65	17.37	17.38
2373	AMEX	IYZ	Tue, Nov 3, 2009	17.18	17.41	17.18	17.41
2372	AMEX	IYZ	Mon, Nov 2, 2009	17.36	17.48	17.05	17.30
2371	AMEX	IYZ	Fri, Oct 30, 2009	17.80	17.80	17.22	17.34
2370	AMEX	IYZ	Thu, Oct 29, 2009	17.65	17.82	17.65	17.77
2369	AMEX	IYZ	Wed, Oct 28, 2009	17.72	17.83	17.58	17.63
2368	AMEX	IYZ	Tue, Oct 27, 2009	17.82	17.94	17.73	17.76
2367	AMEX	IYZ	Mon, Oct 26, 2009	18.22	18.25	17.73	17.80
2366	AMEX	IYZ	Fri, Oct 23, 2009	18.36	18.45	18.01	18.08
2365	AMEX	IYZ	Thu, Oct 22, 2009	18.30	18.51	18.27	18.35
2364	AMEX	IYZ	Wed, Oct 21, 2009	18.26	18.52	18.16	18.17
2363	AMEX	IYZ	Tue, Oct 20, 2009	18.55	18.55	18.22	18.29
2362	AMEX	IYZ	Mon, Oct 19, 2009	18.38	18.51	18.33	18.49
2361	AMEX	IYZ	Fri, Oct 16, 2009	18.48	18.50	18.29	18.39
2360	AMEX	IYZ	Thu, Oct 15, 2009	18.53	18.61	18.43	18.60
2359	AMEX	IYZ	Wed, Oct 14, 2009	18.72	18.72	18.46	18.52
2358	AMEX	IYZ	Tue, Oct 13, 2009	18.38	18.51	18.27	18.43
2357	AMEX	IYZ	Mon, Oct 12, 2009	18.46	18.48	18.38	18.43
2356	AMEX	IYZ	Fri, Oct 9, 2009	18.54	18.59	18.30	18.44
2355	AMEX	IYZ	Thu, Oct 8, 2009	18.65	18.68	18.47	18.51
2354	AMEX	IYZ	Wed, Oct 7, 2009	18.65	18.65	18.41	18.52
2353	AMEX	IYZ	Tue, Oct 6, 2009	18.47	18.75	18.47	18.61
2352	AMEX	IYZ	Mon, Oct 5, 2009	18.33	18.46	18.21	18.42
2351	AMEX	IYZ	Fri, Oct 2, 2009	18.15	18.32	18.05	18.22
2350	AMEX	IYZ	Thu, Oct 1, 2009	18.81	18.83	18.27	18.31
2349	AMEX	IYZ	Wed, Sep 30, 2009	19.05	19.05	18.73	18.86
2348	AMEX	IYZ	Tue, Sep 29, 2009	18.97	19.10	18.78	18.93
2347	AMEX	IYZ	Mon, Sep 28, 2009	18.69	18.90	18.63	18.87
2346	AMEX	IYZ	Fri, Sep 25, 2009	18.49	18.65	18.46	18.59
2345	AMEX	IYZ	Thu, Sep 24, 2009	18.75	18.87	18.50	18.56
2344	AMEX	IYZ	Wed, Sep 23, 2009	18.77	19.07	18.70	18.70
2343	AMEX	IYZ	Tue, Sep 22, 2009	18.79	18.80	18.62	18.68
2342	AMEX	IYZ	Mon, Sep 21, 2009	18.82	18.88	18.64	18.81
2341	AMEX	IYZ	Fri, Sep 18, 2009	18.70	18.94	18.59	18.94
2340	AMEX	IYZ	Thu, Sep 17, 2009	18.93	18.93	18.56	18.59
2339	AMEX	IYZ	Wed, Sep 16, 2009	18.85	18.90	18.67	18.90
2338	AMEX	IYZ	Tue, Sep 15, 2009	18.57	18.81	18.56	18.74
2337	AMEX	IYZ	Mon, Sep 14, 2009	18.50	18.68	18.50	18.57
2336	AMEX	IYZ	Fri, Sep 11, 2009	18.51	18.62	18.36	18.61
2335	AMEX	IYZ	Thu, Sep 10, 2009	17.92	18.46	17.89	18.46
2334	AMEX	IYZ	Wed, Sep 9, 2009	17.86	18.05	17.85	17.99
2333	AMEX	IYZ	Tue, Sep 8, 2009	17.85	17.98	17.82	17.86
2332	AMEX	IYZ	Fri, Sep 4, 2009	17.53	17.73	17.40	17.70
2331	AMEX	IYZ	Thu, Sep 3, 2009	17.48	17.50	17.27	17.42
2330	AMEX	IYZ	Wed, Sep 2, 2009	17.28	17.50	17.25	17.36
2329	AMEX	IYZ	Tue, Sep 1, 2009	17.67	17.85	17.34	17.34
2328	AMEX	IYZ	Mon, Aug 31, 2009	17.79	17.85	17.70	17.76
2327	AMEX	IYZ	Fri, Aug 28, 2009	18.09	18.15	17.89	17.95
2326	AMEX	IYZ	Thu, Aug 27, 2009	18.06	18.10	17.81	18.03
2325	AMEX	IYZ	Wed, Aug 26, 2009	17.99	18.10	17.81	18.08
2324	AMEX	IYZ	Tue, Aug 25, 2009	17.92	18.12	17.92	17.94
2323	AMEX	IYZ	Mon, Aug 24, 2009	18.02	18.03	17.85	17.92
2322	AMEX	IYZ	Fri, Aug 21, 2009	17.67	17.95	17.66	17.94
2321	AMEX	IYZ	Thu, Aug 20, 2009	17.32	17.56	17.32	17.52
2320	AMEX	IYZ	Wed, Aug 19, 2009	17.15	17.43	17.14	17.37
2319	AMEX	IYZ	Tue, Aug 18, 2009	17.28	17.40	17.23	17.29
2318	AMEX	IYZ	Mon, Aug 17, 2009	17.50	17.50	17.21	17.29
2317	AMEX	IYZ	Fri, Aug 14, 2009	17.73	17.83	17.50	17.64
2316	AMEX	IYZ	Thu, Aug 13, 2009	17.87	17.88	17.69	17.83
2315	AMEX	IYZ	Wed, Aug 12, 2009	17.63	17.93	17.58	17.80
2314	AMEX	IYZ	Tue, Aug 11, 2009	17.80	17.90	17.53	17.58
2313	AMEX	IYZ	Mon, Aug 10, 2009	17.78	17.91	17.78	17.88
2312	AMEX	IYZ	Fri, Aug 7, 2009	17.97	18.00	17.82	17.86
2311	AMEX	IYZ	Thu, Aug 6, 2009	18.12	18.18	17.70	17.86
2310	AMEX	IYZ	Wed, Aug 5, 2009	18.28	18.39	17.98	18.14
2309	AMEX	IYZ	Tue, Aug 4, 2009	18.29	18.31	18.15	18.28
2308	AMEX	IYZ	Mon, Aug 3, 2009	18.25	18.32	18.06	18.27
2307	AMEX	IYZ	Fri, Jul 31, 2009	18.14	18.20	18.00	18.01
2306	AMEX	IYZ	Thu, Jul 30, 2009	18.21	18.38	18.10	18.18
2305	AMEX	IYZ	Wed, Jul 29, 2009	18.23	18.23	18.01	18.12
2304	AMEX	IYZ	Tue, Jul 28, 2009	18.19	18.32	18.06	18.23
2303	AMEX	IYZ	Mon, Jul 27, 2009	18.23	18.26	18.05	18.20
2302	AMEX	IYZ	Fri, Jul 24, 2009	18.24	18.26	18.00	18.21
2301	AMEX	IYZ	Thu, Jul 23, 2009	17.87	18.34	17.86	18.21
2300	AMEX	IYZ	Wed, Jul 22, 2009	17.67	17.84	17.67	17.79
2299	AMEX	IYZ	Tue, Jul 21, 2009	17.93	17.97	17.59	17.71
2298	AMEX	IYZ	Mon, Jul 20, 2009	17.44	17.68	17.44	17.62
2297	AMEX	IYZ	Fri, Jul 17, 2009	17.46	17.47	17.27	17.46
2296	AMEX	IYZ	Thu, Jul 16, 2009	17.24	17.46	17.24	17.36
2295	AMEX	IYZ	Wed, Jul 15, 2009	17.15	17.37	17.09	17.34
2294	AMEX	IYZ	Tue, Jul 14, 2009	17.00	17.06	16.84	16.95
2293	AMEX	IYZ	Mon, Jul 13, 2009	16.73	16.99	16.55	16.99
2292	AMEX	IYZ	Fri, Jul 10, 2009	16.77	16.80	16.52	16.73
2291	AMEX	IYZ	Thu, Jul 9, 2009	16.77	16.88	16.69	16.84
2290	AMEX	IYZ	Wed, Jul 8, 2009	17.00	17.02	16.53	16.72
2289	AMEX	IYZ	Tue, Jul 7, 2009	17.36	17.36	16.96	17.00
2288	AMEX	IYZ	Mon, Jul 6, 2009	17.06	17.47	17.06	17.28
2287	AMEX	IYZ	Thu, Jul 2, 2009	17.75	17.75	17.28	17.32
2286	AMEX	IYZ	Wed, Jul 1, 2009	17.97	17.97	17.75	17.84
2285	AMEX	IYZ	Tue, Jun 30, 2009	18.23	18.23	17.74	17.79
2284	AMEX	IYZ	Mon, Jun 29, 2009	17.97	18.16	17.84	18.11
2283	AMEX	IYZ	Fri, Jun 26, 2009	17.87	17.96	17.73	17.90
2282	AMEX	IYZ	Thu, Jun 25, 2009	17.51	17.91	17.50	17.91
2281	AMEX	IYZ	Wed, Jun 24, 2009	17.77	17.81	17.54	17.63
2280	AMEX	IYZ	Tue, Jun 23, 2009	17.65	17.84	17.63	17.75
2279	AMEX	IYZ	Mon, Jun 22, 2009	17.49	17.67	17.49	17.63
2278	AMEX	IYZ	Fri, Jun 19, 2009	18.10	18.11	17.66	17.70
2277	AMEX	IYZ	Thu, Jun 18, 2009	17.99	18.06	17.89	17.96
2276	AMEX	IYZ	Wed, Jun 17, 2009	18.00	18.08	17.79	17.93
2275	AMEX	IYZ	Tue, Jun 16, 2009	18.23	18.36	17.94	17.98
2274	AMEX	IYZ	Mon, Jun 15, 2009	18.32	18.34	18.07	18.18
2273	AMEX	IYZ	Fri, Jun 12, 2009	18.28	18.53	18.23	18.50
2272	AMEX	IYZ	Thu, Jun 11, 2009	18.00	18.64	18.00	18.40
2271	AMEX	IYZ	Wed, Jun 10, 2009	17.96	18.05	17.73	18.05
2270	AMEX	IYZ	Tue, Jun 9, 2009	17.80	17.89	17.69	17.83
2269	AMEX	IYZ	Mon, Jun 8, 2009	17.93	17.93	17.57	17.77
2268	AMEX	IYZ	Fri, Jun 5, 2009	18.35	18.35	17.94	17.95
2267	AMEX	IYZ	Thu, Jun 4, 2009	17.96	18.11	17.91	18.01
2266	AMEX	IYZ	Wed, Jun 3, 2009	18.02	18.16	17.74	17.90
2265	AMEX	IYZ	Tue, Jun 2, 2009	18.09	18.29	18.07	18.17
2264	AMEX	IYZ	Mon, Jun 1, 2009	18.06	18.39	18.03	18.08
2263	AMEX	IYZ	Fri, May 29, 2009	17.91	17.91	17.57	17.84
2262	AMEX	IYZ	Thu, May 28, 2009	17.70	17.87	17.32	17.74
2261	AMEX	IYZ	Wed, May 27, 2009	17.70	17.86	17.51	17.54
2260	AMEX	IYZ	Tue, May 26, 2009	17.07	17.81	17.07	17.80
2259	AMEX	IYZ	Fri, May 22, 2009	17.41	17.41	17.00	17.00
2258	AMEX	IYZ	Thu, May 21, 2009	17.61	17.64	17.11	17.29
2257	AMEX	IYZ	Wed, May 20, 2009	18.02	18.15	17.77	17.80
2256	AMEX	IYZ	Tue, May 19, 2009	17.94	17.99	17.73	17.81
2255	AMEX	IYZ	Mon, May 18, 2009	17.55	17.87	17.55	17.85
2254	AMEX	IYZ	Fri, May 15, 2009	17.68	17.76	17.29	17.52
2253	AMEX	IYZ	Thu, May 14, 2009	17.45	17.81	17.39	17.67
2252	AMEX	IYZ	Wed, May 13, 2009	17.88	17.99	17.49	17.50
2251	AMEX	IYZ	Tue, May 12, 2009	18.18	18.46	17.98	18.17
2250	AMEX	IYZ	Mon, May 11, 2009	18.13	18.32	18.10	18.20
2249	AMEX	IYZ	Fri, May 8, 2009	18.20	18.42	18.03	18.35
2248	AMEX	IYZ	Thu, May 7, 2009	18.46	18.79	17.89	18.03
2247	AMEX	IYZ	Wed, May 6, 2009	18.53	18.55	18.10	18.48
2246	AMEX	IYZ	Tue, May 5, 2009	17.99	18.26	17.99	18.26
2245	AMEX	IYZ	Mon, May 4, 2009	17.66	18.17	17.66	18.17
2244	AMEX	IYZ	Fri, May 1, 2009	17.20	17.59	17.11	17.59
2243	AMEX	IYZ	Thu, Apr 30, 2009	17.74	17.74	17.01	17.22
2242	AMEX	IYZ	Wed, Apr 29, 2009	17.05	17.28	16.90	17.11
2241	AMEX	IYZ	Tue, Apr 28, 2009	16.70	17.03	16.54	16.82
2240	AMEX	IYZ	Mon, Apr 27, 2009	16.67	17.05	16.58	16.80
2239	AMEX	IYZ	Fri, Apr 24, 2009	16.86	16.93	16.64	16.79
2238	AMEX	IYZ	Thu, Apr 23, 2009	16.79	16.79	16.32	16.64
2237	AMEX	IYZ	Wed, Apr 22, 2009	16.38	16.96	16.38	16.62
2236	AMEX	IYZ	Tue, Apr 21, 2009	16.12	16.58	16.12	16.57
2235	AMEX	IYZ	Mon, Apr 20, 2009	16.52	16.88	16.16	16.16
2234	AMEX	IYZ	Fri, Apr 17, 2009	16.99	17.14	16.86	16.98
2233	AMEX	IYZ	Thu, Apr 16, 2009	17.09	17.12	16.73	16.99
2232	AMEX	IYZ	Wed, Apr 15, 2009	16.58	16.87	16.58	16.87
2231	AMEX	IYZ	Tue, Apr 14, 2009	16.96	16.97	16.58	16.66
2230	AMEX	IYZ	Mon, Apr 13, 2009	17.17	17.21	16.80	17.13
2229	AMEX	IYZ	Thu, Apr 9, 2009	17.17	17.23	16.87	17.15
2228	AMEX	IYZ	Wed, Apr 8, 2009	16.81	16.90	16.50	16.66
2227	AMEX	IYZ	Tue, Apr 7, 2009	16.92	16.95	16.65	16.72
2226	AMEX	IYZ	Mon, Apr 6, 2009	17.11	17.32	16.84	17.32
2225	AMEX	IYZ	Fri, Apr 3, 2009	17.22	17.34	17.03	17.23
2224	AMEX	IYZ	Thu, Apr 2, 2009	16.88	17.35	16.76	17.12
2223	AMEX	IYZ	Wed, Apr 1, 2009	15.99	16.59	15.71	16.53
2222	AMEX	IYZ	Tue, Mar 31, 2009	16.13	16.25	15.79	15.94
2221	AMEX	IYZ	Mon, Mar 30, 2009	16.00	16.06	15.53	15.62
2220	AMEX	IYZ	Fri, Mar 27, 2009	16.59	16.59	16.20	16.45
2219	AMEX	IYZ	Thu, Mar 26, 2009	16.13	16.61	15.96	16.61
2218	AMEX	IYZ	Wed, Mar 25, 2009	16.30	16.39	15.68	16.12
2217	AMEX	IYZ	Tue, Mar 24, 2009	16.51	16.63	16.19	16.22
2216	AMEX	IYZ	Mon, Mar 23, 2009	16.15	16.60	15.78	16.54
2215	AMEX	IYZ	Fri, Mar 20, 2009	15.94	16.05	15.52	15.59
2214	AMEX	IYZ	Thu, Mar 19, 2009	16.21	16.21	15.75	15.88
2213	AMEX	IYZ	Wed, Mar 18, 2009	15.39	16.21	15.39	15.98
2212	AMEX	IYZ	Tue, Mar 17, 2009	15.16	15.53	14.97	15.49
2211	AMEX	IYZ	Mon, Mar 16, 2009	15.57	15.67	15.06	15.08
2210	AMEX	IYZ	Fri, Mar 13, 2009	15.31	15.41	14.88	15.38
2209	AMEX	IYZ	Thu, Mar 12, 2009	14.31	15.11	14.31	15.09
2208	AMEX	IYZ	Wed, Mar 11, 2009	14.59	14.66	14.31	14.41
2207	AMEX	IYZ	Tue, Mar 10, 2009	13.69	14.29	13.59	14.26
2206	AMEX	IYZ	Mon, Mar 9, 2009	13.59	13.90	13.39	13.45
2205	AMEX	IYZ	Fri, Mar 6, 2009	14.11	14.34	13.40	13.91
2204	AMEX	IYZ	Thu, Mar 5, 2009	14.48	14.48	13.89	14.03
2203	AMEX	IYZ	Wed, Mar 4, 2009	14.66	14.75	14.12	14.48
2202	AMEX	IYZ	Tue, Mar 3, 2009	14.45	14.52	13.88	13.89
2201	AMEX	IYZ	Mon, Mar 2, 2009	14.79	14.87	14.23	14.38
2200	AMEX	IYZ	Fri, Feb 27, 2009	14.92	15.30	14.80	15.10
2199	AMEX	IYZ	Thu, Feb 26, 2009	15.46	15.54	15.02	15.09
2198	AMEX	IYZ	Wed, Feb 25, 2009	15.17	15.57	14.90	15.31
2197	AMEX	IYZ	Tue, Feb 24, 2009	14.74	15.38	14.58	15.32
2196	AMEX	IYZ	Mon, Feb 23, 2009	15.21	15.34	14.60	14.72
2195	AMEX	IYZ	Fri, Feb 20, 2009	14.66	15.17	14.64	15.08
2194	AMEX	IYZ	Thu, Feb 19, 2009	15.04	15.38	14.90	14.90
2193	AMEX	IYZ	Wed, Feb 18, 2009	15.27	15.27	14.65	14.79
2192	AMEX	IYZ	Tue, Feb 17, 2009	15.19	15.47	15.00	15.13
2191	AMEX	IYZ	Fri, Feb 13, 2009	15.64	16.01	15.64	15.73
2190	AMEX	IYZ	Thu, Feb 12, 2009	15.29	15.65	15.15	15.61
2189	AMEX	IYZ	Wed, Feb 11, 2009	15.71	15.73	15.38	15.53
2188	AMEX	IYZ	Tue, Feb 10, 2009	16.10	16.28	15.45	15.60
2187	AMEX	IYZ	Mon, Feb 9, 2009	16.20	16.29	16.07	16.17
2186	AMEX	IYZ	Fri, Feb 6, 2009	15.65	16.24	15.65	16.14
2185	AMEX	IYZ	Thu, Feb 5, 2009	15.44	15.83	15.38	15.63
2184	AMEX	IYZ	Wed, Feb 4, 2009	16.00	16.12	15.48	15.52
2183	AMEX	IYZ	Tue, Feb 3, 2009	15.68	15.94	15.53	15.83
2182	AMEX	IYZ	Mon, Feb 2, 2009	15.38	15.76	15.21	15.64
2181	AMEX	IYZ	Fri, Jan 30, 2009	15.74	15.93	15.35	15.38
2180	AMEX	IYZ	Thu, Jan 29, 2009	16.22	16.22	15.69	15.78
2179	AMEX	IYZ	Wed, Jan 28, 2009	16.12	16.50	16.00	16.47
2178	AMEX	IYZ	Tue, Jan 27, 2009	16.24	16.30	15.88	16.08
2177	AMEX	IYZ	Mon, Jan 26, 2009	15.95	16.52	15.94	16.30
2176	AMEX	IYZ	Fri, Jan 23, 2009	15.33	16.14	15.25	16.03
2175	AMEX	IYZ	Thu, Jan 22, 2009	15.56	15.93	15.39	15.70
2174	AMEX	IYZ	Wed, Jan 21, 2009	15.42	15.86	15.23	15.82
2173	AMEX	IYZ	Tue, Jan 20, 2009	15.78	15.79	15.20	15.26
2172	AMEX	IYZ	Fri, Jan 16, 2009	15.97	16.09	15.50	15.80
2171	AMEX	IYZ	Thu, Jan 15, 2009	15.69	15.92	15.05	15.74
2170	AMEX	IYZ	Wed, Jan 14, 2009	16.18	16.23	15.71	15.82
2169	AMEX	IYZ	Tue, Jan 13, 2009	16.31	16.51	16.23	16.48
2168	AMEX	IYZ	Mon, Jan 12, 2009	17.16	17.16	16.30	16.41
2167	AMEX	IYZ	Fri, Jan 9, 2009	17.74	17.74	17.00	17.11
2166	AMEX	IYZ	Thu, Jan 8, 2009	16.71	17.49	16.71	17.46
2165	AMEX	IYZ	Wed, Jan 7, 2009	16.79	17.13	16.74	16.89
2164	AMEX	IYZ	Tue, Jan 6, 2009	16.98	17.20	16.79	17.13
2163	AMEX	IYZ	Mon, Jan 5, 2009	16.72	16.80	16.44	16.80
2162	AMEX	IYZ	Fri, Jan 2, 2009	16.59	17.05	16.34	17.00
2161	AMEX	IYZ	Wed, Dec 31, 2008	16.12	16.57	15.97	16.48
2160	AMEX	IYZ	Tue, Dec 30, 2008	15.85	16.05	15.77	16.05
2159	AMEX	IYZ	Mon, Dec 29, 2008	15.89	15.99	15.58	15.78
2158	AMEX	IYZ	Fri, Dec 26, 2008	15.83	16.02	15.74	15.99
2157	AMEX	IYZ	Wed, Dec 24, 2008	15.94	15.94	15.71	15.72
2156	AMEX	IYZ	Tue, Dec 23, 2008	15.86	16.02	15.63	15.77
2155	AMEX	IYZ	Mon, Dec 22, 2008	16.25	16.43	15.66	15.70
2154	AMEX	IYZ	Fri, Dec 19, 2008	16.30	16.70	16.20	16.24
2153	AMEX	IYZ	Thu, Dec 18, 2008	16.50	16.64	16.07	16.09
2152	AMEX	IYZ	Wed, Dec 17, 2008	16.20	16.63	16.07	16.42
2151	AMEX	IYZ	Tue, Dec 16, 2008	15.72	16.49	15.72	16.42
2150	AMEX	IYZ	Mon, Dec 15, 2008	16.11	16.38	15.28	15.65
2149	AMEX	IYZ	Fri, Dec 12, 2008	15.59	16.23	15.59	16.09
2148	AMEX	IYZ	Thu, Dec 11, 2008	16.65	16.71	16.00	16.07
2147	AMEX	IYZ	Wed, Dec 10, 2008	16.84	17.08	16.45	16.62
2146	AMEX	IYZ	Tue, Dec 9, 2008	17.16	17.22	16.53	16.74
2145	AMEX	IYZ	Mon, Dec 8, 2008	16.78	17.37	16.58	17.03
2144	AMEX	IYZ	Fri, Dec 5, 2008	15.70	16.39	15.31	16.37
2143	AMEX	IYZ	Thu, Dec 4, 2008	16.17	16.67	15.55	15.85
2142	AMEX	IYZ	Wed, Dec 3, 2008	15.62	16.51	15.61	16.49
2141	AMEX	IYZ	Tue, Dec 2, 2008	15.41	16.09	15.31	16.08
2140	AMEX	IYZ	Mon, Dec 1, 2008	16.09	16.19	15.11	15.17
2139	AMEX	IYZ	Fri, Nov 28, 2008	16.22	16.53	16.06	16.53
2138	AMEX	IYZ	Wed, Nov 26, 2008	15.01	16.31	14.99	16.24
2137	AMEX	IYZ	Tue, Nov 25, 2008	15.26	15.39	14.82	15.30
2136	AMEX	IYZ	Mon, Nov 24, 2008	13.87	15.16	13.85	14.82
2135	AMEX	IYZ	Fri, Nov 21, 2008	13.35	13.75	12.65	13.64
2134	AMEX	IYZ	Thu, Nov 20, 2008	13.79	14.25	12.99	13.05
2133	AMEX	IYZ	Wed, Nov 19, 2008	14.87	15.13	13.89	13.94
2132	AMEX	IYZ	Tue, Nov 18, 2008	15.12	15.55	14.48	15.07
2131	AMEX	IYZ	Mon, Nov 17, 2008	15.39	15.73	15.07	15.17
2130	AMEX	IYZ	Fri, Nov 14, 2008	15.89	16.18	15.30	15.45
2129	AMEX	IYZ	Thu, Nov 13, 2008	14.89	16.14	14.51	16.14
2128	AMEX	IYZ	Wed, Nov 12, 2008	15.41	15.58	14.77	14.83
2127	AMEX	IYZ	Tue, Nov 11, 2008	16.13	16.13	15.48	15.58
2126	AMEX	IYZ	Mon, Nov 10, 2008	16.57	16.80	15.98	16.23
2125	AMEX	IYZ	Fri, Nov 7, 2008	16.00	16.17	15.79	16.12
2124	AMEX	IYZ	Thu, Nov 6, 2008	16.33	16.70	15.67	15.79
2123	AMEX	IYZ	Wed, Nov 5, 2008	17.45	17.64	16.50	16.61
2122	AMEX	IYZ	Tue, Nov 4, 2008	17.20	17.95	17.15	17.70
2121	AMEX	IYZ	Mon, Nov 3, 2008	16.30	17.06	16.09	16.92
2120	AMEX	IYZ	Fri, Oct 31, 2008	15.99	16.70	15.77	16.19
2119	AMEX	IYZ	Thu, Oct 30, 2008	15.77	16.50	15.36	15.77
2118	AMEX	IYZ	Wed, Oct 29, 2008	15.64	16.09	15.00	15.27
2117	AMEX	IYZ	Tue, Oct 28, 2008	14.56	15.62	14.34	15.59
2116	AMEX	IYZ	Mon, Oct 27, 2008	13.78	14.72	13.78	14.05
2115	AMEX	IYZ	Fri, Oct 24, 2008	13.19	14.54	13.19	14.07
2114	AMEX	IYZ	Thu, Oct 23, 2008	15.32	15.32	14.14	14.79
2113	AMEX	IYZ	Wed, Oct 22, 2008	15.58	15.83	14.60	15.08
2112	AMEX	IYZ	Tue, Oct 21, 2008	16.36	16.93	16.18	16.18
2111	AMEX	IYZ	Mon, Oct 20, 2008	16.51	16.95	15.98	16.72
2110	AMEX	IYZ	Fri, Oct 17, 2008	15.00	16.57	15.00	15.95
2109	AMEX	IYZ	Thu, Oct 16, 2008	15.40	16.15	14.91	15.98
2108	AMEX	IYZ	Wed, Oct 15, 2008	16.36	16.86	15.41	15.41
2107	AMEX	IYZ	Tue, Oct 14, 2008	18.15	18.69	16.89	17.16
2106	AMEX	IYZ	Mon, Oct 13, 2008	15.33	17.15	15.06	17.15
2105	AMEX	IYZ	Fri, Oct 10, 2008	14.17	15.70	13.10	15.03
2104	AMEX	IYZ	Thu, Oct 9, 2008	16.31	17.05	15.13	15.18
2103	AMEX	IYZ	Wed, Oct 8, 2008	16.73	17.61	16.52	16.53
2102	AMEX	IYZ	Tue, Oct 7, 2008	18.29	18.67	17.33	17.33
2101	AMEX	IYZ	Mon, Oct 6, 2008	18.72	19.13	17.66	18.35
2100	AMEX	IYZ	Fri, Oct 3, 2008	19.93	20.19	19.25	19.25
2099	AMEX	IYZ	Thu, Oct 2, 2008	20.03	20.40	19.46	19.58
2098	AMEX	IYZ	Wed, Oct 1, 2008	19.97	20.54	19.86	20.27
2097	AMEX	IYZ	Tue, Sep 30, 2008	19.62	20.41	19.62	20.37
2096	AMEX	IYZ	Mon, Sep 29, 2008	21.16	25.00	19.61	19.81
2095	AMEX	IYZ	Fri, Sep 26, 2008	20.91	22.27	20.89	21.24
2094	AMEX	IYZ	Thu, Sep 25, 2008	20.40	21.57	20.40	21.32
2093	AMEX	IYZ	Wed, Sep 24, 2008	20.74	21.25	20.68	20.80
2092	AMEX	IYZ	Tue, Sep 23, 2008	21.25	21.58	20.86	20.91
2091	AMEX	IYZ	Mon, Sep 22, 2008	23.24	23.24	21.10	21.20
2090	AMEX	IYZ	Fri, Sep 19, 2008	23.78	23.78	21.65	22.14
2089	AMEX	IYZ	Thu, Sep 18, 2008	20.60	21.55	20.04	21.34
2088	AMEX	IYZ	Wed, Sep 17, 2008	21.05	21.92	20.41	20.41
2087	AMEX	IYZ	Tue, Sep 16, 2008	21.21	21.82	21.17	21.73
2086	AMEX	IYZ	Mon, Sep 15, 2008	22.26	22.75	21.85	21.86
2085	AMEX	IYZ	Fri, Sep 12, 2008	22.71	23.05	22.55	23.04
2084	AMEX	IYZ	Thu, Sep 11, 2008	22.69	23.55	22.53	22.89
2083	AMEX	IYZ	Wed, Sep 10, 2008	23.60	23.62	22.98	22.98
2082	AMEX	IYZ	Tue, Sep 9, 2008	23.70	24.09	23.47	23.51
2081	AMEX	IYZ	Mon, Sep 8, 2008	23.28	23.94	23.27	23.94
2080	AMEX	IYZ	Fri, Sep 5, 2008	23.21	23.38	23.00	23.33
2079	AMEX	IYZ	Thu, Sep 4, 2008	24.13	24.27	23.43	23.44
2078	AMEX	IYZ	Wed, Sep 3, 2008	24.33	24.45	24.16	24.34
2077	AMEX	IYZ	Tue, Sep 2, 2008	24.26	24.66	24.06	24.27
2076	AMEX	IYZ	Fri, Aug 29, 2008	23.94	24.27	23.88	23.92
2075	AMEX	IYZ	Thu, Aug 28, 2008	23.63	24.14	23.63	24.08
2074	AMEX	IYZ	Wed, Aug 27, 2008	23.30	23.65	23.18	23.55
2073	AMEX	IYZ	Tue, Aug 26, 2008	23.11	23.26	23.03	23.19
2072	AMEX	IYZ	Mon, Aug 25, 2008	23.56	23.67	23.14	23.18
2071	AMEX	IYZ	Fri, Aug 22, 2008	23.40	23.84	23.40	23.84
2070	AMEX	IYZ	Thu, Aug 21, 2008	23.09	23.48	23.09	23.33
2069	AMEX	IYZ	Wed, Aug 20, 2008	23.28	23.60	23.22	23.34
2068	AMEX	IYZ	Tue, Aug 19, 2008	23.80	23.81	23.19	23.30
2067	AMEX	IYZ	Mon, Aug 18, 2008	24.21	24.25	23.71	23.80
2066	AMEX	IYZ	Fri, Aug 15, 2008	23.89	24.15	23.81	24.06
2065	AMEX	IYZ	Thu, Aug 14, 2008	23.38	23.88	23.36	23.73
2064	AMEX	IYZ	Wed, Aug 13, 2008	23.76	23.81	23.39	23.66
2063	AMEX	IYZ	Tue, Aug 12, 2008	23.98	24.04	23.79	23.84
2062	AMEX	IYZ	Mon, Aug 11, 2008	23.61	24.10	23.33	23.89
2061	AMEX	IYZ	Fri, Aug 8, 2008	23.15	23.58	22.92	23.54
2060	AMEX	IYZ	Thu, Aug 7, 2008	23.31	23.31	22.60	22.76
2059	AMEX	IYZ	Wed, Aug 6, 2008	23.16	23.26	22.94	23.20
2058	AMEX	IYZ	Tue, Aug 5, 2008	22.87	23.42	22.87	23.35
2057	AMEX	IYZ	Mon, Aug 4, 2008	23.03	23.03	22.65	22.77
2056	AMEX	IYZ	Fri, Aug 1, 2008	23.24	23.63	22.92	22.99
2055	AMEX	IYZ	Thu, Jul 31, 2008	22.97	23.67	22.97	23.26
2054	AMEX	IYZ	Wed, Jul 30, 2008	23.26	23.53	23.11	23.39
2053	AMEX	IYZ	Tue, Jul 29, 2008	22.92	23.33	22.92	23.22
2052	AMEX	IYZ	Mon, Jul 28, 2008	23.29	23.42	22.92	22.95
2051	AMEX	IYZ	Fri, Jul 25, 2008	23.53	24.32	23.39	23.48
2050	AMEX	IYZ	Thu, Jul 24, 2008	24.45	24.45	23.50	23.50
2049	AMEX	IYZ	Wed, Jul 23, 2008	23.47	24.28	23.47	24.09
2048	AMEX	IYZ	Tue, Jul 22, 2008	23.19	23.37	22.98	23.33
2047	AMEX	IYZ	Mon, Jul 21, 2008	23.33	23.50	23.26	23.30
2046	AMEX	IYZ	Fri, Jul 18, 2008	23.15	23.37	23.04	23.30
2045	AMEX	IYZ	Thu, Jul 17, 2008	23.37	23.42	23.00	23.21
2044	AMEX	IYZ	Wed, Jul 16, 2008	22.80	23.18	22.67	23.12
2043	AMEX	IYZ	Tue, Jul 15, 2008	22.90	23.47	22.32	22.98
2042	AMEX	IYZ	Mon, Jul 14, 2008	23.20	23.24	22.83	22.94
2041	AMEX	IYZ	Fri, Jul 11, 2008	22.78	23.27	22.67	23.00
2040	AMEX	IYZ	Thu, Jul 10, 2008	22.95	23.34	22.91	23.20
2039	AMEX	IYZ	Wed, Jul 9, 2008	23.59	23.92	22.94	22.94
2038	AMEX	IYZ	Tue, Jul 8, 2008	23.00	23.64	22.89	23.60
2037	AMEX	IYZ	Mon, Jul 7, 2008	23.12	23.39	22.74	23.01
2036	AMEX	IYZ	Thu, Jul 3, 2008	23.28	23.51	23.02	23.05
2035	AMEX	IYZ	Wed, Jul 2, 2008	23.99	24.05	23.31	23.31
2034	AMEX	IYZ	Tue, Jul 1, 2008	23.66	24.00	23.50	23.84
2033	AMEX	IYZ	Mon, Jun 30, 2008	23.81	24.24	23.66	24.09
2032	AMEX	IYZ	Fri, Jun 27, 2008	23.70	23.98	23.59	23.68
2031	AMEX	IYZ	Thu, Jun 26, 2008	24.50	24.54	23.84	23.90
2030	AMEX	IYZ	Wed, Jun 25, 2008	24.25	24.91	24.25	24.60
2029	AMEX	IYZ	Tue, Jun 24, 2008	24.23	24.63	24.18	24.42
2028	AMEX	IYZ	Mon, Jun 23, 2008	24.57	24.69	24.37	24.43
2027	AMEX	IYZ	Fri, Jun 20, 2008	24.97	25.11	24.49	24.49
2026	AMEX	IYZ	Thu, Jun 19, 2008	25.13	25.32	24.95	25.20
2025	AMEX	IYZ	Wed, Jun 18, 2008	25.36	25.36	25.03	25.12
2024	AMEX	IYZ	Tue, Jun 17, 2008	25.61	25.64	25.47	25.52
2023	AMEX	IYZ	Mon, Jun 16, 2008	25.54	25.60	25.23	25.55
2022	AMEX	IYZ	Fri, Jun 13, 2008	25.33	25.65	25.26	25.64
2021	AMEX	IYZ	Thu, Jun 12, 2008	25.39	25.78	25.07	25.24
2020	AMEX	IYZ	Wed, Jun 11, 2008	25.87	25.98	25.16	25.16
2019	AMEX	IYZ	Tue, Jun 10, 2008	26.16	26.23	25.90	25.98
2018	AMEX	IYZ	Mon, Jun 9, 2008	26.93	26.95	26.34	26.47
2017	AMEX	IYZ	Fri, Jun 6, 2008	27.29	27.30	26.78	26.78
2016	AMEX	IYZ	Thu, Jun 5, 2008	26.77	27.50	26.67	27.42
2015	AMEX	IYZ	Wed, Jun 4, 2008	26.49	26.76	26.40	26.58
2014	AMEX	IYZ	Tue, Jun 3, 2008	26.70	26.87	26.29	26.45
2013	AMEX	IYZ	Mon, Jun 2, 2008	27.06	27.06	26.37	26.62
2012	AMEX	IYZ	Fri, May 30, 2008	26.87	27.08	26.82	26.89
2011	AMEX	IYZ	Thu, May 29, 2008	26.39	27.04	26.37	26.87
2010	AMEX	IYZ	Wed, May 28, 2008	26.11	26.50	26.09	26.45
2009	AMEX	IYZ	Tue, May 27, 2008	25.84	26.21	25.75	26.18
2008	AMEX	IYZ	Fri, May 23, 2008	26.08	26.16	25.83	25.97
2007	AMEX	IYZ	Thu, May 22, 2008	26.05	26.38	26.00	26.28
2006	AMEX	IYZ	Wed, May 21, 2008	26.43	26.46	25.96	26.06
2005	AMEX	IYZ	Tue, May 20, 2008	26.69	26.80	26.28	26.42
2004	AMEX	IYZ	Mon, May 19, 2008	27.04	27.09	26.75	26.88
2003	AMEX	IYZ	Fri, May 16, 2008	26.75	27.02	26.68	26.92
2002	AMEX	IYZ	Thu, May 15, 2008	26.39	26.82	26.20	26.77
2001	AMEX	IYZ	Wed, May 14, 2008	26.12	26.61	26.11	26.36
2000	AMEX	IYZ	Tue, May 13, 2008	25.93	26.20	25.93	26.09
1999	AMEX	IYZ	Mon, May 12, 2008	25.72	26.06	25.72	25.98
1998	AMEX	IYZ	Fri, May 9, 2008	25.48	26.00	25.46	25.82
1997	AMEX	IYZ	Thu, May 8, 2008	25.75	25.96	25.65	25.80
1996	AMEX	IYZ	Wed, May 7, 2008	25.62	26.29	25.62	25.74
1995	AMEX	IYZ	Tue, May 6, 2008	25.63	26.19	25.57	26.19
1994	AMEX	IYZ	Mon, May 5, 2008	26.06	26.27	25.74	25.96
1993	AMEX	IYZ	Fri, May 2, 2008	26.18	26.34	25.83	26.08
1992	AMEX	IYZ	Thu, May 1, 2008	25.30	26.25	25.30	26.25
1991	AMEX	IYZ	Wed, Apr 30, 2008	25.39	25.67	25.22	25.28
1990	AMEX	IYZ	Tue, Apr 29, 2008	24.93	25.34	24.90	25.28
1989	AMEX	IYZ	Mon, Apr 28, 2008	25.00	25.76	24.83	25.03
1988	AMEX	IYZ	Fri, Apr 25, 2008	24.97	24.97	24.44	24.89
1987	AMEX	IYZ	Thu, Apr 24, 2008	24.44	24.91	24.31	24.73
1986	AMEX	IYZ	Wed, Apr 23, 2008	23.99	24.48	23.99	24.42
1985	AMEX	IYZ	Tue, Apr 22, 2008	23.87	24.05	23.74	23.87
1984	AMEX	IYZ	Mon, Apr 21, 2008	23.87	24.04	23.79	23.99
1983	AMEX	IYZ	Fri, Apr 18, 2008	23.84	24.08	23.84	23.98
1982	AMEX	IYZ	Thu, Apr 17, 2008	23.71	23.84	23.45	23.57
1981	AMEX	IYZ	Wed, Apr 16, 2008	23.32	23.79	23.30	23.74
1980	AMEX	IYZ	Tue, Apr 15, 2008	23.33	23.44	23.07	23.21
1979	AMEX	IYZ	Mon, Apr 14, 2008	23.24	23.51	23.18	23.24
1978	AMEX	IYZ	Fri, Apr 11, 2008	23.53	23.64	23.21	23.36
1977	AMEX	IYZ	Thu, Apr 10, 2008	23.77	23.90	23.56	23.68
1976	AMEX	IYZ	Wed, Apr 9, 2008	24.29	24.41	23.72	23.78
1975	AMEX	IYZ	Tue, Apr 8, 2008	24.18	24.39	24.10	24.27
1974	AMEX	IYZ	Mon, Apr 7, 2008	24.25	24.52	24.20	24.36
1973	AMEX	IYZ	Fri, Apr 4, 2008	24.47	24.47	23.97	24.13
1972	AMEX	IYZ	Thu, Apr 3, 2008	23.79	24.40	23.79	24.33
1971	AMEX	IYZ	Wed, Apr 2, 2008	24.04	24.33	23.85	23.95
1970	AMEX	IYZ	Tue, Apr 1, 2008	23.64	24.20	23.64	24.19
1969	AMEX	IYZ	Mon, Mar 31, 2008	23.05	23.49	23.01	23.37
1968	AMEX	IYZ	Fri, Mar 28, 2008	23.40	23.52	23.01	23.07
1967	AMEX	IYZ	Thu, Mar 27, 2008	23.42	23.62	23.26	23.30
1966	AMEX	IYZ	Wed, Mar 26, 2008	23.74	23.91	23.18	23.38
1965	AMEX	IYZ	Tue, Mar 25, 2008	24.00	24.00	23.25	23.66
1964	AMEX	IYZ	Mon, Mar 24, 2008	23.16	23.94	23.01	23.79
1963	AMEX	IYZ	Thu, Mar 20, 2008	22.28	23.08	22.28	23.04
1962	AMEX	IYZ	Wed, Mar 19, 2008	23.16	23.16	22.39	22.39
1961	AMEX	IYZ	Tue, Mar 18, 2008	22.49	22.95	22.31	22.93
1960	AMEX	IYZ	Mon, Mar 17, 2008	21.57	22.43	21.57	22.22
1959	AMEX	IYZ	Fri, Mar 14, 2008	22.71	22.86	22.06	22.19
1958	AMEX	IYZ	Thu, Mar 13, 2008	22.43	22.91	22.16	22.67
1957	AMEX	IYZ	Wed, Mar 12, 2008	23.15	23.26	22.76	22.79
1956	AMEX	IYZ	Tue, Mar 11, 2008	22.42	23.21	22.00	23.21
1955	AMEX	IYZ	Mon, Mar 10, 2008	23.08	23.16	22.53	22.58
1954	AMEX	IYZ	Fri, Mar 7, 2008	22.95	23.33	22.90	23.10
1953	AMEX	IYZ	Thu, Mar 6, 2008	23.56	23.89	23.19	23.22
1952	AMEX	IYZ	Wed, Mar 5, 2008	23.35	23.87	23.35	23.77
1951	AMEX	IYZ	Tue, Mar 4, 2008	23.23	23.49	23.00	23.37
1950	AMEX	IYZ	Mon, Mar 3, 2008	23.51	23.71	23.39	23.58
1949	AMEX	IYZ	Fri, Feb 29, 2008	24.13	24.20	23.60	23.63
1948	AMEX	IYZ	Thu, Feb 28, 2008	24.01	24.84	23.89	24.38
1947	AMEX	IYZ	Wed, Feb 27, 2008	24.41	24.62	24.32	24.33
1946	AMEX	IYZ	Tue, Feb 26, 2008	23.93	24.75	23.93	24.57
1945	AMEX	IYZ	Mon, Feb 25, 2008	24.29	24.50	23.90	24.41
1944	AMEX	IYZ	Fri, Feb 22, 2008	23.86	24.10	23.47	24.10
1943	AMEX	IYZ	Thu, Feb 21, 2008	24.15	24.59	23.77	24.05
1942	AMEX	IYZ	Wed, Feb 20, 2008	24.13	24.50	23.50	24.50
1941	AMEX	IYZ	Tue, Feb 19, 2008	25.46	25.70	24.53	24.70
1940	AMEX	IYZ	Fri, Feb 15, 2008	24.83	25.53	24.83	25.46
1939	AMEX	IYZ	Thu, Feb 14, 2008	25.93	26.11	25.49	25.49
1938	AMEX	IYZ	Wed, Feb 13, 2008	25.83	26.16	25.56	26.10
1937	AMEX	IYZ	Tue, Feb 12, 2008	25.30	25.67	25.28	25.55
1936	AMEX	IYZ	Mon, Feb 11, 2008	24.43	25.25	24.43	25.25
1935	AMEX	IYZ	Fri, Feb 8, 2008	25.02	25.20	24.74	24.93
1934	AMEX	IYZ	Thu, Feb 7, 2008	24.88	25.24	24.71	25.20
1933	AMEX	IYZ	Wed, Feb 6, 2008	25.63	25.63	25.03	25.27
1932	AMEX	IYZ	Tue, Feb 5, 2008	26.31	26.31	25.30	25.30
1931	AMEX	IYZ	Mon, Feb 4, 2008	26.53	26.73	26.46	26.65
1930	AMEX	IYZ	Fri, Feb 1, 2008	26.39	26.70	26.20	26.56
1929	AMEX	IYZ	Thu, Jan 31, 2008	25.14	26.54	25.14	26.26
1928	AMEX	IYZ	Wed, Jan 30, 2008	25.94	26.48	25.70	25.86
1927	AMEX	IYZ	Tue, Jan 29, 2008	25.50	26.29	25.50	26.10
1926	AMEX	IYZ	Mon, Jan 28, 2008	24.78	25.60	24.56	25.60
1925	AMEX	IYZ	Fri, Jan 25, 2008	25.07	25.42	24.83	24.98
1924	AMEX	IYZ	Thu, Jan 24, 2008	25.35	25.35	24.50	25.20
1923	AMEX	IYZ	Wed, Jan 23, 2008	23.96	25.20	23.40	25.08
1922	AMEX	IYZ	Tue, Jan 22, 2008	24.90	24.96	23.59	24.95
1921	AMEX	IYZ	Fri, Jan 18, 2008	26.41	26.41	24.79	25.50
1920	AMEX	IYZ	Thu, Jan 17, 2008	27.19	27.19	26.34	26.40
1919	AMEX	IYZ	Wed, Jan 16, 2008	26.90	27.48	26.90	27.29
1918	AMEX	IYZ	Tue, Jan 15, 2008	27.47	27.52	27.00	27.00
1917	AMEX	IYZ	Mon, Jan 14, 2008	27.46	27.94	27.43	27.94
1916	AMEX	IYZ	Fri, Jan 11, 2008	27.91	28.24	27.22	27.32
1915	AMEX	IYZ	Thu, Jan 10, 2008	27.25	28.25	27.25	28.13
1914	AMEX	IYZ	Wed, Jan 9, 2008	27.64	27.86	26.90	27.60
1913	AMEX	IYZ	Tue, Jan 8, 2008	28.76	29.20	27.49	27.64
1912	AMEX	IYZ	Mon, Jan 7, 2008	28.49	28.77	28.31	28.66
1911	AMEX	IYZ	Fri, Jan 4, 2008	28.88	29.01	28.29	28.35
1910	AMEX	IYZ	Thu, Jan 3, 2008	29.11	31.71	28.95	29.00
1909	AMEX	IYZ	Wed, Jan 2, 2008	29.43	29.72	28.96	29.17
1908	AMEX	IYZ	Mon, Dec 31, 2007	29.59	30.05	29.40	29.52
1907	AMEX	IYZ	Fri, Dec 28, 2007	30.15	30.15	29.74	29.85
1906	AMEX	IYZ	Thu, Dec 27, 2007	30.46	30.46	29.81	29.86
1905	AMEX	IYZ	Wed, Dec 26, 2007	30.13	30.60	30.13	30.49
1904	AMEX	IYZ	Mon, Dec 24, 2007	30.21	30.38	30.21	30.37
1903	AMEX	IYZ	Fri, Dec 21, 2007	29.88	30.28	29.80	30.05
1902	AMEX	IYZ	Thu, Dec 20, 2007	29.19	29.63	29.12	29.63
1901	AMEX	IYZ	Wed, Dec 19, 2007	29.07	29.29	28.86	29.03
1900	AMEX	IYZ	Tue, Dec 18, 2007	28.94	29.30	28.83	29.23
1899	AMEX	IYZ	Mon, Dec 17, 2007	29.20	29.35	28.81	29.00
1898	AMEX	IYZ	Fri, Dec 14, 2007	29.57	29.82	29.41	29.43
1897	AMEX	IYZ	Thu, Dec 13, 2007	29.71	30.00	29.45	30.00
1896	AMEX	IYZ	Wed, Dec 12, 2007	30.58	30.59	29.57	29.70
1895	AMEX	IYZ	Tue, Dec 11, 2007	30.38	30.50	28.86	28.86
1894	AMEX	IYZ	Mon, Dec 10, 2007	29.96	30.45	29.96	30.08
1893	AMEX	IYZ	Fri, Dec 7, 2007	29.87	30.06	29.82	30.03
1892	AMEX	IYZ	Thu, Dec 6, 2007	29.41	29.90	29.06	29.89
1891	AMEX	IYZ	Wed, Dec 5, 2007	29.34	29.65	29.34	29.64
1890	AMEX	IYZ	Tue, Dec 4, 2007	29.04	29.33	29.04	29.17
1889	AMEX	IYZ	Mon, Dec 3, 2007	29.03	29.40	29.03	29.22
1888	AMEX	IYZ	Fri, Nov 30, 2007	29.15	29.54	29.15	29.25
1887	AMEX	IYZ	Thu, Nov 29, 2007	28.57	29.13	28.50	29.04
1886	AMEX	IYZ	Wed, Nov 28, 2007	28.25	28.93	28.17	28.91
1885	AMEX	IYZ	Tue, Nov 27, 2007	27.81	28.07	27.61	27.91
1884	AMEX	IYZ	Mon, Nov 26, 2007	28.59	28.63	27.77	27.77
1883	AMEX	IYZ	Fri, Nov 23, 2007	28.41	28.58	28.22	28.50
1882	AMEX	IYZ	Wed, Nov 21, 2007	28.48	28.55	27.95	28.22
1881	AMEX	IYZ	Tue, Nov 20, 2007	29.00	29.13	28.39	28.80
1880	AMEX	IYZ	Mon, Nov 19, 2007	29.53	29.53	28.68	28.88
1879	AMEX	IYZ	Fri, Nov 16, 2007	29.61	29.84	29.48	29.75
1878	AMEX	IYZ	Thu, Nov 15, 2007	29.41	29.74	29.30	29.43
1877	AMEX	IYZ	Wed, Nov 14, 2007	29.75	30.05	29.53	29.64
1876	AMEX	IYZ	Tue, Nov 13, 2007	29.17	29.64	29.13	29.64
1875	AMEX	IYZ	Mon, Nov 12, 2007	29.17	29.51	28.89	28.99
1874	AMEX	IYZ	Fri, Nov 9, 2007	29.68	29.80	29.26	29.28
1873	AMEX	IYZ	Thu, Nov 8, 2007	30.47	30.65	29.96	30.44
1872	AMEX	IYZ	Wed, Nov 7, 2007	31.20	31.20	30.13	30.14
1871	AMEX	IYZ	Tue, Nov 6, 2007	31.12	31.45	31.08	31.33
1870	AMEX	IYZ	Mon, Nov 5, 2007	31.95	31.95	31.21	31.24
1869	AMEX	IYZ	Fri, Nov 2, 2007	31.36	31.68	31.31	31.65
1868	AMEX	IYZ	Thu, Nov 1, 2007	32.24	32.24	31.23	31.30
1867	AMEX	IYZ	Wed, Oct 31, 2007	32.25	32.34	31.95	32.34
1866	AMEX	IYZ	Tue, Oct 30, 2007	32.31	32.37	32.02	32.07
1865	AMEX	IYZ	Mon, Oct 29, 2007	32.52	32.68	32.49	32.58
1864	AMEX	IYZ	Fri, Oct 26, 2007	32.26	32.45	32.04	32.45
1863	AMEX	IYZ	Thu, Oct 25, 2007	32.31	32.31	31.84	32.15
1862	AMEX	IYZ	Wed, Oct 24, 2007	32.62	32.62	31.96	32.31
1861	AMEX	IYZ	Tue, Oct 23, 2007	32.67	32.77	32.47	32.72
1860	AMEX	IYZ	Mon, Oct 22, 2007	32.46	32.81	32.20	32.54
1859	AMEX	IYZ	Fri, Oct 19, 2007	33.11	33.20	32.68	32.76
1858	AMEX	IYZ	Thu, Oct 18, 2007	33.26	33.35	33.09	33.19
1857	AMEX	IYZ	Wed, Oct 17, 2007	33.23	33.33	32.87	33.30
1856	AMEX	IYZ	Tue, Oct 16, 2007	33.19	33.31	32.99	33.07
1855	AMEX	IYZ	Mon, Oct 15, 2007	33.18	33.95	33.18	33.45
1854	AMEX	IYZ	Fri, Oct 12, 2007	33.94	33.94	33.74	33.85
1853	AMEX	IYZ	Thu, Oct 11, 2007	33.86	34.08	33.52	33.68
1852	AMEX	IYZ	Wed, Oct 10, 2007	34.03	34.03	33.69	33.84
1851	AMEX	IYZ	Tue, Oct 9, 2007	33.84	33.96	33.70	33.96
1850	AMEX	IYZ	Mon, Oct 8, 2007	34.03	34.05	33.79	33.84
1849	AMEX	IYZ	Fri, Oct 5, 2007	34.28	34.75	34.00	34.18
1848	AMEX	IYZ	Thu, Oct 4, 2007	34.01	34.16	33.89	34.16
1847	AMEX	IYZ	Wed, Oct 3, 2007	34.06	34.12	33.87	33.94
1846	AMEX	IYZ	Tue, Oct 2, 2007	34.10	34.25	34.06	34.25
1845	AMEX	IYZ	Mon, Oct 1, 2007	33.95	34.32	33.95	34.22
1844	AMEX	IYZ	Fri, Sep 28, 2007	34.10	34.26	33.75	33.85
1843	AMEX	IYZ	Thu, Sep 27, 2007	34.04	34.21	33.94	34.03
1842	AMEX	IYZ	Wed, Sep 26, 2007	33.88	34.09	33.84	34.09
1841	AMEX	IYZ	Tue, Sep 25, 2007	33.32	33.79	33.32	33.79
1840	AMEX	IYZ	Mon, Sep 24, 2007	33.73	34.06	33.58	33.58
1839	AMEX	IYZ	Fri, Sep 21, 2007	33.82	34.00	33.81	33.85
1838	AMEX	IYZ	Thu, Sep 20, 2007	33.82	33.83	33.52	33.67
1837	AMEX	IYZ	Wed, Sep 19, 2007	33.53	33.85	33.50	33.63
1836	AMEX	IYZ	Tue, Sep 18, 2007	32.65	33.28	32.64	33.28
1835	AMEX	IYZ	Mon, Sep 17, 2007	32.54	32.69	32.41	32.52
1834	AMEX	IYZ	Fri, Sep 14, 2007	32.70	33.00	32.48	32.63
1833	AMEX	IYZ	Thu, Sep 13, 2007	32.53	32.79	32.53	32.67
1832	AMEX	IYZ	Wed, Sep 12, 2007	32.46	32.67	32.31	32.44
1831	AMEX	IYZ	Tue, Sep 11, 2007	32.50	32.71	32.50	32.58
1830	AMEX	IYZ	Mon, Sep 10, 2007	32.95	32.95	32.23	32.42
1829	AMEX	IYZ	Fri, Sep 7, 2007	32.87	32.96	32.42	32.62
1828	AMEX	IYZ	Thu, Sep 6, 2007	33.39	33.45	33.06	33.18
1827	AMEX	IYZ	Wed, Sep 5, 2007	33.46	33.50	33.00	33.34
1826	AMEX	IYZ	Tue, Sep 4, 2007	33.25	33.77	33.25	33.64
1825	AMEX	IYZ	Fri, Aug 31, 2007	33.40	33.40	32.89	33.19
1824	AMEX	IYZ	Thu, Aug 30, 2007	32.82	33.10	32.76	32.94
1823	AMEX	IYZ	Wed, Aug 29, 2007	32.62	33.14	32.52	33.08
1822	AMEX	IYZ	Tue, Aug 28, 2007	33.05	33.10	32.33	32.34
1821	AMEX	IYZ	Mon, Aug 27, 2007	33.16	33.38	33.09	33.18
1820	AMEX	IYZ	Fri, Aug 24, 2007	32.73	33.21	32.70	33.17
1819	AMEX	IYZ	Thu, Aug 23, 2007	32.80	32.96	32.63	32.77
1818	AMEX	IYZ	Wed, Aug 22, 2007	32.53	32.73	32.39	32.69
1817	AMEX	IYZ	Tue, Aug 21, 2007	31.79	32.38	31.73	32.22
1816	AMEX	IYZ	Mon, Aug 20, 2007	32.04	32.12	31.68	31.88
1815	AMEX	IYZ	Fri, Aug 17, 2007	31.76	32.08	31.19	32.08
1814	AMEX	IYZ	Thu, Aug 16, 2007	30.88	31.29	30.13	31.29
1813	AMEX	IYZ	Wed, Aug 15, 2007	31.44	31.94	31.16	31.35
1812	AMEX	IYZ	Tue, Aug 14, 2007	32.58	32.65	31.69	31.69
1811	AMEX	IYZ	Mon, Aug 13, 2007	32.32	32.77	32.23	32.60
1810	AMEX	IYZ	Fri, Aug 10, 2007	31.62	32.25	31.16	32.11
1809	AMEX	IYZ	Thu, Aug 9, 2007	32.22	33.50	31.51	32.03
1808	AMEX	IYZ	Wed, Aug 8, 2007	33.06	33.45	32.31	32.81
1807	AMEX	IYZ	Tue, Aug 7, 2007	32.73	33.18	32.67	33.04
1806	AMEX	IYZ	Mon, Aug 6, 2007	33.01	33.20	32.37	32.91
1805	AMEX	IYZ	Fri, Aug 3, 2007	33.51	33.67	32.72	32.81
1804	AMEX	IYZ	Thu, Aug 2, 2007	33.61	33.87	33.49	33.84
1803	AMEX	IYZ	Wed, Aug 1, 2007	33.37	33.53	32.92	33.49
1802	AMEX	IYZ	Tue, Jul 31, 2007	33.76	34.06	33.28	33.40
1801	AMEX	IYZ	Mon, Jul 30, 2007	33.28	33.67	33.06	33.62
1800	AMEX	IYZ	Fri, Jul 27, 2007	33.72	33.77	33.02	33.25
1799	AMEX	IYZ	Thu, Jul 26, 2007	34.00	34.24	33.36	33.66
1798	AMEX	IYZ	Wed, Jul 25, 2007	34.83	34.90	34.35	34.70
1797	AMEX	IYZ	Tue, Jul 24, 2007	34.83	34.98	34.49	34.58
1796	AMEX	IYZ	Mon, Jul 23, 2007	34.85	35.16	34.79	35.03
1795	AMEX	IYZ	Fri, Jul 20, 2007	34.87	34.95	34.63	34.72
1794	AMEX	IYZ	Thu, Jul 19, 2007	35.08	35.13	34.97	35.01
1793	AMEX	IYZ	Wed, Jul 18, 2007	34.79	34.89	34.60	34.84
1792	AMEX	IYZ	Tue, Jul 17, 2007	35.06	35.15	34.91	35.00
1791	AMEX	IYZ	Mon, Jul 16, 2007	34.90	35.18	34.86	35.07
1790	AMEX	IYZ	Fri, Jul 13, 2007	34.80	34.98	34.73	34.81
1789	AMEX	IYZ	Thu, Jul 12, 2007	34.45	34.78	34.42	34.78
1788	AMEX	IYZ	Wed, Jul 11, 2007	34.25	34.34	33.90	34.34
1787	AMEX	IYZ	Tue, Jul 10, 2007	34.54	34.60	33.96	34.01
1786	AMEX	IYZ	Mon, Jul 9, 2007	34.75	34.75	34.49	34.70
1785	AMEX	IYZ	Fri, Jul 6, 2007	34.51	34.71	34.48	34.68
1784	AMEX	IYZ	Thu, Jul 5, 2007	34.46	34.61	34.14	34.45
1783	AMEX	IYZ	Tue, Jul 3, 2007	34.47	34.58	34.45	34.57
1782	AMEX	IYZ	Mon, Jul 2, 2007	34.08	34.39	33.60	34.34
1781	AMEX	IYZ	Fri, Jun 29, 2007	33.83	33.99	33.53	33.71
1780	AMEX	IYZ	Thu, Jun 28, 2007	33.56	33.93	33.56	33.80
1779	AMEX	IYZ	Wed, Jun 27, 2007	33.20	33.77	33.17	33.62
1778	AMEX	IYZ	Tue, Jun 26, 2007	33.70	33.81	33.32	33.32
1777	AMEX	IYZ	Mon, Jun 25, 2007	34.00	34.10	33.57	33.67
1776	AMEX	IYZ	Fri, Jun 22, 2007	33.93	33.98	33.61	33.78
1775	AMEX	IYZ	Thu, Jun 21, 2007	33.87	34.04	33.68	33.98
1774	AMEX	IYZ	Wed, Jun 20, 2007	34.41	34.41	33.83	33.88
1773	AMEX	IYZ	Tue, Jun 19, 2007	34.17	34.28	34.05	34.22
1772	AMEX	IYZ	Mon, Jun 18, 2007	34.16	34.25	34.11	34.24
1771	AMEX	IYZ	Fri, Jun 15, 2007	34.36	34.38	34.12	34.12
1770	AMEX	IYZ	Thu, Jun 14, 2007	34.07	34.33	33.98	34.12
1769	AMEX	IYZ	Wed, Jun 13, 2007	33.64	33.88	33.56	33.88
1768	AMEX	IYZ	Tue, Jun 12, 2007	33.81	34.02	33.52	33.58
1767	AMEX	IYZ	Mon, Jun 11, 2007	34.02	34.22	33.98	34.05
1766	AMEX	IYZ	Fri, Jun 8, 2007	33.64	34.11	33.58	34.11
1765	AMEX	IYZ	Thu, Jun 7, 2007	34.10	34.16	33.49	33.56
1764	AMEX	IYZ	Wed, Jun 6, 2007	34.30	34.42	34.15	34.17
1763	AMEX	IYZ	Tue, Jun 5, 2007	34.59	34.62	34.36	34.49
1762	AMEX	IYZ	Mon, Jun 4, 2007	34.54	34.72	34.46	34.67
1761	AMEX	IYZ	Fri, Jun 1, 2007	34.68	34.74	34.44	34.54
1760	AMEX	IYZ	Thu, May 31, 2007	34.61	34.71	34.48	34.63
1759	AMEX	IYZ	Wed, May 30, 2007	33.90	34.50	33.81	34.50
1758	AMEX	IYZ	Tue, May 29, 2007	34.00	34.12	33.88	34.01
1757	AMEX	IYZ	Fri, May 25, 2007	33.80	33.89	33.67	33.88
1756	AMEX	IYZ	Thu, May 24, 2007	33.90	34.06	33.62	33.63
1755	AMEX	IYZ	Wed, May 23, 2007	33.92	34.10	33.87	33.90
1754	AMEX	IYZ	Tue, May 22, 2007	33.83	33.89	33.73	33.73
1753	AMEX	IYZ	Mon, May 21, 2007	33.63	33.91	33.63	33.76
1752	AMEX	IYZ	Fri, May 18, 2007	33.39	33.44	33.26	33.40
1751	AMEX	IYZ	Thu, May 17, 2007	33.30	33.35	33.20	33.27
1750	AMEX	IYZ	Wed, May 16, 2007	33.16	33.37	33.03	33.34
1749	AMEX	IYZ	Tue, May 15, 2007	32.91	33.30	32.91	33.06
1748	AMEX	IYZ	Mon, May 14, 2007	33.00	33.04	32.85	32.92
1747	AMEX	IYZ	Fri, May 11, 2007	32.66	32.97	32.63	32.97
1746	AMEX	IYZ	Thu, May 10, 2007	32.93	32.94	32.52	32.64
1745	AMEX	IYZ	Wed, May 9, 2007	32.77	33.16	32.77	33.03
1744	AMEX	IYZ	Tue, May 8, 2007	32.68	32.80	32.53	32.80
1743	AMEX	IYZ	Mon, May 7, 2007	32.83	32.89	32.75	32.79
1742	AMEX	IYZ	Fri, May 4, 2007	32.68	32.83	32.58	32.79
1741	AMEX	IYZ	Thu, May 3, 2007	32.28	32.69	32.28	32.61
1740	AMEX	IYZ	Wed, May 2, 2007	31.87	32.28	31.87	32.18
1739	AMEX	IYZ	Tue, May 1, 2007	31.80	31.84	31.60	31.71
1738	AMEX	IYZ	Mon, Apr 30, 2007	32.07	32.07	31.71	31.78
1737	AMEX	IYZ	Fri, Apr 27, 2007	31.99	32.03	31.87	31.94
1736	AMEX	IYZ	Thu, Apr 26, 2007	32.19	32.25	32.02	32.08
1735	AMEX	IYZ	Wed, Apr 25, 2007	32.14	32.18	31.99	32.11
1734	AMEX	IYZ	Tue, Apr 24, 2007	32.02	32.10	31.88	31.97
1733	AMEX	IYZ	Mon, Apr 23, 2007	32.34	32.34	31.98	32.10
1732	AMEX	IYZ	Fri, Apr 20, 2007	32.17	32.32	32.17	32.27
1731	AMEX	IYZ	Thu, Apr 19, 2007	31.87	32.06	31.70	32.06
1730	AMEX	IYZ	Wed, Apr 18, 2007	31.93	32.02	31.76	32.02
1729	AMEX	IYZ	Tue, Apr 17, 2007	31.92	32.02	31.87	31.94
1728	AMEX	IYZ	Mon, Apr 16, 2007	31.79	32.02	31.79	31.98
1727	AMEX	IYZ	Fri, Apr 13, 2007	31.45	31.67	31.40	31.67
1726	AMEX	IYZ	Thu, Apr 12, 2007	31.33	31.54	31.25	31.53
1725	AMEX	IYZ	Wed, Apr 11, 2007	31.60	31.60	31.30	31.32
1724	AMEX	IYZ	Tue, Apr 10, 2007	31.75	31.75	31.52	31.67
1723	AMEX	IYZ	Mon, Apr 9, 2007	31.70	31.70	31.55	31.57
1722	AMEX	IYZ	Thu, Apr 5, 2007	31.30	31.64	31.30	31.61
1721	AMEX	IYZ	Wed, Apr 4, 2007	31.55	31.57	31.40	31.48
1720	AMEX	IYZ	Tue, Apr 3, 2007	31.56	31.61	31.44	31.57
1719	AMEX	IYZ	Mon, Apr 2, 2007	31.34	31.39	31.18	31.38
1718	AMEX	IYZ	Fri, Mar 30, 2007	31.11	31.28	31.06	31.12
1717	AMEX	IYZ	Thu, Mar 29, 2007	31.05	31.17	30.89	31.13
1716	AMEX	IYZ	Wed, Mar 28, 2007	30.99	30.99	30.71	30.82
1715	AMEX	IYZ	Tue, Mar 27, 2007	31.20	31.20	30.90	31.12
1714	AMEX	IYZ	Mon, Mar 26, 2007	31.40	32.00	30.78	31.03
1713	AMEX	IYZ	Fri, Mar 23, 2007	31.28	31.28	31.08	31.12
1712	AMEX	IYZ	Thu, Mar 22, 2007	31.19	31.40	31.10	31.33
1711	AMEX	IYZ	Wed, Mar 21, 2007	30.62	31.20	30.62	31.12
1710	AMEX	IYZ	Tue, Mar 20, 2007	30.45	30.69	30.38	30.67
1709	AMEX	IYZ	Mon, Mar 19, 2007	30.37	30.57	30.36	30.50
1708	AMEX	IYZ	Fri, Mar 16, 2007	30.30	30.39	30.09	30.18
1707	AMEX	IYZ	Thu, Mar 15, 2007	30.14	30.27	30.08	30.25
1706	AMEX	IYZ	Wed, Mar 14, 2007	30.16	30.25	29.80	30.21
1705	AMEX	IYZ	Tue, Mar 13, 2007	30.50	30.60	30.15	30.20
1704	AMEX	IYZ	Mon, Mar 12, 2007	30.37	30.69	30.25	30.54
1703	AMEX	IYZ	Fri, Mar 9, 2007	30.39	30.46	30.28	30.42
1702	AMEX	IYZ	Thu, Mar 8, 2007	30.01	30.35	30.01	30.30
1701	AMEX	IYZ	Wed, Mar 7, 2007	30.04	30.04	29.82	29.82
1700	AMEX	IYZ	Tue, Mar 6, 2007	30.01	30.19	29.79	30.19
1699	AMEX	IYZ	Mon, Mar 5, 2007	29.99	30.19	29.65	29.68
1698	AMEX	IYZ	Fri, Mar 2, 2007	30.30	30.58	30.12	30.12
1697	AMEX	IYZ	Thu, Mar 1, 2007	30.08	30.58	29.78	30.46
1696	AMEX	IYZ	Wed, Feb 28, 2007	30.16	30.61	30.10	30.60
1695	AMEX	IYZ	Tue, Feb 27, 2007	30.96	31.10	28.95	30.01
1694	AMEX	IYZ	Mon, Feb 26, 2007	31.06	31.22	31.06	31.18
1693	AMEX	IYZ	Fri, Feb 23, 2007	30.99	31.02	30.86	31.02
1692	AMEX	IYZ	Thu, Feb 22, 2007	31.11	31.13	30.90	31.04
1691	AMEX	IYZ	Wed, Feb 21, 2007	30.96	31.05	30.83	31.00
1690	AMEX	IYZ	Tue, Feb 20, 2007	31.00	31.09	30.89	31.00
1689	AMEX	IYZ	Fri, Feb 16, 2007	30.96	31.01	30.77	31.01
1688	AMEX	IYZ	Thu, Feb 15, 2007	30.92	31.02	30.88	30.96
1687	AMEX	IYZ	Wed, Feb 14, 2007	30.72	30.95	30.72	30.88
1686	AMEX	IYZ	Tue, Feb 13, 2007	30.38	30.59	30.37	30.58
1685	AMEX	IYZ	Mon, Feb 12, 2007	30.40	30.45	30.23	30.29
1684	AMEX	IYZ	Fri, Feb 9, 2007	30.79	30.83	30.31	30.44
1683	AMEX	IYZ	Thu, Feb 8, 2007	30.72	30.81	30.64	30.81
1682	AMEX	IYZ	Wed, Feb 7, 2007	30.77	30.88	30.67	30.80
1681	AMEX	IYZ	Tue, Feb 6, 2007	30.81	30.84	30.65	30.78
1680	AMEX	IYZ	Mon, Feb 5, 2007	30.81	30.81	30.68	30.75
1679	AMEX	IYZ	Fri, Feb 2, 2007	30.70	30.86	30.70	30.84
1678	AMEX	IYZ	Thu, Feb 1, 2007	30.82	30.84	30.63	30.68
1677	AMEX	IYZ	Wed, Jan 31, 2007	30.57	30.86	30.52	30.75
1676	AMEX	IYZ	Tue, Jan 30, 2007	30.48	30.58	30.35	30.58
1675	AMEX	IYZ	Mon, Jan 29, 2007	30.23	30.35	30.16	30.30
1674	AMEX	IYZ	Fri, Jan 26, 2007	30.15	30.24	29.90	30.21
1673	AMEX	IYZ	Thu, Jan 25, 2007	31.00	31.00	30.02	30.17
1672	AMEX	IYZ	Wed, Jan 24, 2007	30.10	30.45	29.98	30.45
1671	AMEX	IYZ	Tue, Jan 23, 2007	29.70	29.94	29.56	29.85
1670	AMEX	IYZ	Mon, Jan 22, 2007	29.56	29.67	29.54	29.56
1669	AMEX	IYZ	Fri, Jan 19, 2007	29.65	29.75	29.54	29.58
1668	AMEX	IYZ	Thu, Jan 18, 2007	29.50	29.68	29.50	29.62
1667	AMEX	IYZ	Wed, Jan 17, 2007	29.47	29.51	29.31	29.40
1666	AMEX	IYZ	Tue, Jan 16, 2007	29.70	29.73	29.43	29.49
1665	AMEX	IYZ	Fri, Jan 12, 2007	29.45	29.64	29.45	29.53
1664	AMEX	IYZ	Thu, Jan 11, 2007	29.16	29.48	29.16	29.43
1663	AMEX	IYZ	Wed, Jan 10, 2007	29.01	29.18	28.85	29.18
1662	AMEX	IYZ	Tue, Jan 9, 2007	29.15	29.21	28.87	29.01
1661	AMEX	IYZ	Mon, Jan 8, 2007	29.18	29.36	29.05	29.26
1660	AMEX	IYZ	Fri, Jan 5, 2007	29.53	29.65	29.17	29.20
1659	AMEX	IYZ	Thu, Jan 4, 2007	29.59	29.66	29.42	29.60
1658	AMEX	IYZ	Wed, Jan 3, 2007	29.73	29.99	29.47	29.66
1657	AMEX	IYZ	Fri, Dec 29, 2006	29.70	29.94	29.63	29.65
1656	AMEX	IYZ	Thu, Dec 28, 2006	29.39	29.65	29.39	29.59
1655	AMEX	IYZ	Wed, Dec 27, 2006	29.40	29.55	29.30	29.53
1654	AMEX	IYZ	Tue, Dec 26, 2006	29.18	29.28	28.93	29.27
1653	AMEX	IYZ	Fri, Dec 22, 2006	29.15	29.32	29.05	29.08
1652	AMEX	IYZ	Thu, Dec 21, 2006	29.19	29.41	29.18	29.23
1651	AMEX	IYZ	Wed, Dec 20, 2006	29.35	29.52	29.06	29.18
1650	AMEX	IYZ	Tue, Dec 19, 2006	29.51	29.51	29.20	29.38
1649	AMEX	IYZ	Mon, Dec 18, 2006	29.61	29.73	29.45	29.52
1648	AMEX	IYZ	Fri, Dec 15, 2006	29.59	29.68	29.47	29.62
1647	AMEX	IYZ	Thu, Dec 14, 2006	29.37	29.54	29.37	29.49
1646	AMEX	IYZ	Wed, Dec 13, 2006	29.45	29.60	29.34	29.35
1645	AMEX	IYZ	Tue, Dec 12, 2006	29.11	29.42	29.11	29.42
1644	AMEX	IYZ	Mon, Dec 11, 2006	29.11	29.23	29.02	29.17
1643	AMEX	IYZ	Fri, Dec 8, 2006	29.00	29.05	28.77	29.03
1642	AMEX	IYZ	Thu, Dec 7, 2006	29.12	29.17	28.91	28.91
1641	AMEX	IYZ	Wed, Dec 6, 2006	28.82	28.99	28.70	28.99
1640	AMEX	IYZ	Tue, Dec 5, 2006	28.77	28.88	28.75	28.81
1639	AMEX	IYZ	Mon, Dec 4, 2006	28.66	28.87	28.57	28.82
1638	AMEX	IYZ	Fri, Dec 1, 2006	28.69	28.69	28.32	28.47
1637	AMEX	IYZ	Thu, Nov 30, 2006	28.39	28.71	28.35	28.52
1636	AMEX	IYZ	Wed, Nov 29, 2006	28.10	28.59	28.10	28.47
1635	AMEX	IYZ	Tue, Nov 28, 2006	27.72	28.10	27.72	28.09
1634	AMEX	IYZ	Mon, Nov 27, 2006	28.22	28.30	27.96	27.97
1633	AMEX	IYZ	Fri, Nov 24, 2006	28.22	28.40	28.17	28.32
1632	AMEX	IYZ	Wed, Nov 22, 2006	28.31	28.42	28.27	28.32
1631	AMEX	IYZ	Tue, Nov 21, 2006	28.39	28.48	28.31	28.38
1630	AMEX	IYZ	Mon, Nov 20, 2006	28.29	28.58	28.29	28.33
1629	AMEX	IYZ	Fri, Nov 17, 2006	28.16	28.49	28.12	28.41
1628	AMEX	IYZ	Thu, Nov 16, 2006	28.22	28.26	28.07	28.26
1627	AMEX	IYZ	Wed, Nov 15, 2006	28.38	28.38	27.98	28.19
1626	AMEX	IYZ	Tue, Nov 14, 2006	28.22	28.40	28.07	28.40
1625	AMEX	IYZ	Mon, Nov 13, 2006	28.12	28.45	28.12	28.32
1624	AMEX	IYZ	Fri, Nov 10, 2006	28.26	28.45	28.08	28.29
1623	AMEX	IYZ	Thu, Nov 9, 2006	28.80	28.87	28.35	28.45
1622	AMEX	IYZ	Wed, Nov 8, 2006	28.85	28.90	28.65	28.85
1621	AMEX	IYZ	Tue, Nov 7, 2006	28.89	28.98	28.74	28.92
1620	AMEX	IYZ	Mon, Nov 6, 2006	28.43	28.80	28.43	28.79
1619	AMEX	IYZ	Fri, Nov 3, 2006	28.68	28.69	28.36	28.46
1618	AMEX	IYZ	Thu, Nov 2, 2006	28.40	28.63	28.34	28.63
1617	AMEX	IYZ	Wed, Nov 1, 2006	28.72	28.81	28.41	28.47
1616	AMEX	IYZ	Tue, Oct 31, 2006	28.86	28.86	28.35	28.70
1615	AMEX	IYZ	Mon, Oct 30, 2006	29.17	29.17	28.73	28.80
1614	AMEX	IYZ	Fri, Oct 27, 2006	29.21	29.23	29.01	29.07
1613	AMEX	IYZ	Thu, Oct 26, 2006	29.10	29.26	28.98	29.23
1612	AMEX	IYZ	Wed, Oct 25, 2006	28.77	28.90	28.74	28.84
1611	AMEX	IYZ	Tue, Oct 24, 2006	28.65	28.80	28.60	28.67
1610	AMEX	IYZ	Mon, Oct 23, 2006	28.65	28.78	28.54	28.69
1609	AMEX	IYZ	Fri, Oct 20, 2006	28.37	28.65	28.30	28.60
1608	AMEX	IYZ	Thu, Oct 19, 2006	28.04	28.34	28.04	28.33
1607	AMEX	IYZ	Wed, Oct 18, 2006	28.25	28.31	27.88	28.04
1606	AMEX	IYZ	Tue, Oct 17, 2006	27.95	28.10	27.84	28.07
1605	AMEX	IYZ	Mon, Oct 16, 2006	28.37	28.37	28.09	28.16
1604	AMEX	IYZ	Fri, Oct 13, 2006	28.31	28.32	28.07	28.28
1603	AMEX	IYZ	Thu, Oct 12, 2006	28.05	28.27	27.96	28.27
1602	AMEX	IYZ	Wed, Oct 11, 2006	28.15	28.15	27.77	27.86
1601	AMEX	IYZ	Tue, Oct 10, 2006	27.90	27.94	27.71	27.94
1600	AMEX	IYZ	Mon, Oct 9, 2006	27.80	27.89	27.69	27.87
1599	AMEX	IYZ	Fri, Oct 6, 2006	27.77	27.85	27.62	27.79
1598	AMEX	IYZ	Thu, Oct 5, 2006	28.02	28.02	27.74	27.81
1597	AMEX	IYZ	Wed, Oct 4, 2006	27.70	28.01	27.61	27.99
1596	AMEX	IYZ	Tue, Oct 3, 2006	27.62	27.77	27.46	27.69
1595	AMEX	IYZ	Mon, Oct 2, 2006	27.15	27.73	27.15	27.60
1594	AMEX	IYZ	Fri, Sep 29, 2006	27.56	27.68	27.44	27.68
1593	AMEX	IYZ	Thu, Sep 28, 2006	27.49	27.61	27.35	27.42
1592	AMEX	IYZ	Wed, Sep 27, 2006	28.03	28.05	27.44	27.58
1591	AMEX	IYZ	Tue, Sep 26, 2006	28.08	28.20	27.80	28.04
1590	AMEX	IYZ	Mon, Sep 25, 2006	28.09	28.22	28.00	28.18
1589	AMEX	IYZ	Fri, Sep 22, 2006	27.75	27.93	27.73	27.81
1588	AMEX	IYZ	Thu, Sep 21, 2006	27.82	27.93	27.68	27.73
1587	AMEX	IYZ	Wed, Sep 20, 2006	27.35	27.75	27.35	27.75
1586	AMEX	IYZ	Tue, Sep 19, 2006	27.47	27.53	27.18	27.33
1585	AMEX	IYZ	Mon, Sep 18, 2006	27.54	27.54	27.30	27.44
1584	AMEX	IYZ	Fri, Sep 15, 2006	27.67	27.73	27.35	27.45
1583	AMEX	IYZ	Thu, Sep 14, 2006	27.52	27.60	27.41	27.58
1582	AMEX	IYZ	Wed, Sep 13, 2006	27.42	27.53	27.31	27.50
1581	AMEX	IYZ	Tue, Sep 12, 2006	27.08	27.42	27.08	27.42
1580	AMEX	IYZ	Mon, Sep 11, 2006	26.83	27.05	26.72	27.05
1579	AMEX	IYZ	Fri, Sep 8, 2006	26.90	26.97	26.73	26.83
1578	AMEX	IYZ	Thu, Sep 7, 2006	26.81	26.85	26.67	26.79
1577	AMEX	IYZ	Wed, Sep 6, 2006	26.92	27.03	26.86	26.91
1576	AMEX	IYZ	Tue, Sep 5, 2006	26.92	27.09	26.86	27.06
1575	AMEX	IYZ	Fri, Sep 1, 2006	26.91	27.09	26.87	27.00
1574	AMEX	IYZ	Thu, Aug 31, 2006	26.87	26.90	26.75	26.81
1573	AMEX	IYZ	Wed, Aug 30, 2006	26.85	26.90	26.77	26.80
1572	AMEX	IYZ	Tue, Aug 29, 2006	26.54	26.79	26.48	26.79
1571	AMEX	IYZ	Mon, Aug 28, 2006	26.23	26.56	26.21	26.51
1570	AMEX	IYZ	Fri, Aug 25, 2006	26.16	26.39	26.16	26.33
1569	AMEX	IYZ	Thu, Aug 24, 2006	26.29	26.39	26.26	26.26
1568	AMEX	IYZ	Wed, Aug 23, 2006	26.33	26.39	26.15	26.30
1567	AMEX	IYZ	Tue, Aug 22, 2006	26.18	26.38	26.17	26.27
1566	AMEX	IYZ	Mon, Aug 21, 2006	26.31	26.31	26.22	26.28
1565	AMEX	IYZ	Fri, Aug 18, 2006	26.27	26.30	26.18	26.30
1564	AMEX	IYZ	Thu, Aug 17, 2006	26.14	26.27	26.12	26.27
1563	AMEX	IYZ	Wed, Aug 16, 2006	26.20	26.35	26.17	26.24
1562	AMEX	IYZ	Tue, Aug 15, 2006	26.01	26.20	25.94	26.19
1561	AMEX	IYZ	Mon, Aug 14, 2006	26.08	26.20	25.82	25.83
1560	AMEX	IYZ	Fri, Aug 11, 2006	25.92	26.03	25.82	26.03
1559	AMEX	IYZ	Thu, Aug 10, 2006	26.03	26.03	25.79	26.02
1558	AMEX	IYZ	Wed, Aug 9, 2006	26.14	26.41	25.94	26.06
1557	AMEX	IYZ	Tue, Aug 8, 2006	26.15	26.18	25.98	26.09
1556	AMEX	IYZ	Mon, Aug 7, 2006	26.24	26.25	25.97	26.11
1555	AMEX	IYZ	Fri, Aug 4, 2006	26.40	26.40	26.12	26.26
1554	AMEX	IYZ	Thu, Aug 3, 2006	26.21	26.26	25.96	26.26
1553	AMEX	IYZ	Wed, Aug 2, 2006	26.16	26.57	26.10	26.57
1552	AMEX	IYZ	Tue, Aug 1, 2006	26.12	26.12	25.79	26.06
1551	AMEX	IYZ	Mon, Jul 31, 2006	26.20	26.25	26.09	26.19
1550	AMEX	IYZ	Fri, Jul 28, 2006	26.05	26.40	26.05	26.30
1549	AMEX	IYZ	Thu, Jul 27, 2006	25.95	26.26	25.88	25.99
1548	AMEX	IYZ	Wed, Jul 26, 2006	25.60	25.95	25.51	25.90
1547	AMEX	IYZ	Tue, Jul 25, 2006	25.33	25.68	25.27	25.59
1546	AMEX	IYZ	Mon, Jul 24, 2006	24.70	25.27	24.70	25.19
1545	AMEX	IYZ	Fri, Jul 21, 2006	24.88	24.93	24.72	24.73
1544	AMEX	IYZ	Thu, Jul 20, 2006	25.15	25.18	24.87	24.88
1543	AMEX	IYZ	Wed, Jul 19, 2006	24.77	25.20	24.77	25.16
1542	AMEX	IYZ	Tue, Jul 18, 2006	24.90	24.99	24.61	24.75
1541	AMEX	IYZ	Mon, Jul 17, 2006	24.60	24.74	24.60	24.69
1540	AMEX	IYZ	Fri, Jul 14, 2006	24.50	24.65	24.45	24.60
1539	AMEX	IYZ	Thu, Jul 13, 2006	25.01	25.05	24.56	24.64
1538	AMEX	IYZ	Wed, Jul 12, 2006	25.28	25.30	25.02	25.10
1537	AMEX	IYZ	Tue, Jul 11, 2006	25.25	25.26	25.04	25.19
1536	AMEX	IYZ	Mon, Jul 10, 2006	25.47	25.57	25.29	25.29
1535	AMEX	IYZ	Fri, Jul 7, 2006	25.40	25.52	25.30	25.34
1534	AMEX	IYZ	Thu, Jul 6, 2006	25.45	25.56	25.42	25.54
1533	AMEX	IYZ	Wed, Jul 5, 2006	25.55	25.60	25.42	25.44
1532	AMEX	IYZ	Mon, Jul 3, 2006	25.77	25.77	25.59	25.65
1531	AMEX	IYZ	Fri, Jun 30, 2006	25.45	25.65	25.33	25.65
1530	AMEX	IYZ	Thu, Jun 29, 2006	24.98	25.33	24.98	25.32
1529	AMEX	IYZ	Wed, Jun 28, 2006	24.80	24.90	24.65	24.90
1528	AMEX	IYZ	Tue, Jun 27, 2006	24.90	24.90	24.61	24.66
1527	AMEX	IYZ	Mon, Jun 26, 2006	24.85	24.95	24.74	24.85
1526	AMEX	IYZ	Fri, Jun 23, 2006	24.90	24.97	24.70	24.89
1525	AMEX	IYZ	Thu, Jun 22, 2006	25.10	25.10	24.78	24.84
1524	AMEX	IYZ	Wed, Jun 21, 2006	25.10	25.19	24.89	25.08
1523	AMEX	IYZ	Tue, Jun 20, 2006	25.00	25.04	24.79	24.94
1522	AMEX	IYZ	Mon, Jun 19, 2006	25.17	25.30	24.94	24.98
1521	AMEX	IYZ	Fri, Jun 16, 2006	25.25	25.25	25.04	25.21
1520	AMEX	IYZ	Thu, Jun 15, 2006	24.73	25.30	24.69	25.18
1519	AMEX	IYZ	Wed, Jun 14, 2006	24.41	24.64	24.41	24.59
1518	AMEX	IYZ	Tue, Jun 13, 2006	24.50	24.85	24.42	24.49
1517	AMEX	IYZ	Mon, Jun 12, 2006	24.83	24.99	24.63	24.65
1516	AMEX	IYZ	Fri, Jun 9, 2006	24.88	25.14	24.88	24.93
1515	AMEX	IYZ	Thu, Jun 8, 2006	24.47	25.19	24.16	24.97
1514	AMEX	IYZ	Wed, Jun 7, 2006	25.15	25.33	25.11	25.12
1513	AMEX	IYZ	Tue, Jun 6, 2006	25.20	25.24	24.95	25.21
1512	AMEX	IYZ	Mon, Jun 5, 2006	25.25	25.39	25.03	25.04
1511	AMEX	IYZ	Fri, Jun 2, 2006	25.62	25.62	25.31	25.38
1510	AMEX	IYZ	Thu, Jun 1, 2006	25.00	25.40	24.87	25.40
1509	AMEX	IYZ	Wed, May 31, 2006	24.60	24.84	24.58	24.82
1508	AMEX	IYZ	Tue, May 30, 2006	24.89	24.96	24.58	24.62
1507	AMEX	IYZ	Fri, May 26, 2006	24.82	25.06	24.82	25.00
1506	AMEX	IYZ	Thu, May 25, 2006	24.61	24.84	24.61	24.84
1505	AMEX	IYZ	Wed, May 24, 2006	24.50	24.66	24.44	24.58
1504	AMEX	IYZ	Tue, May 23, 2006	24.70	24.86	24.59	24.61
1503	AMEX	IYZ	Mon, May 22, 2006	24.75	24.80	24.47	24.60
1502	AMEX	IYZ	Fri, May 19, 2006	24.70	24.94	24.62	24.85
1501	AMEX	IYZ	Thu, May 18, 2006	24.65	24.83	24.56	24.56
1500	AMEX	IYZ	Wed, May 17, 2006	25.04	25.12	24.63	24.67
1499	AMEX	IYZ	Tue, May 16, 2006	25.22	25.23	25.05	25.20
1498	AMEX	IYZ	Mon, May 15, 2006	24.90	25.15	24.90	25.10
1497	AMEX	IYZ	Fri, May 12, 2006	25.24	25.37	25.10	25.10
1496	AMEX	IYZ	Thu, May 11, 2006	25.80	25.80	25.33	25.40
1495	AMEX	IYZ	Wed, May 10, 2006	25.87	25.87	25.63	25.76
1494	AMEX	IYZ	Tue, May 9, 2006	25.87	25.89	25.80	25.88
1493	AMEX	IYZ	Mon, May 8, 2006	25.72	25.88	25.70	25.85
1492	AMEX	IYZ	Fri, May 5, 2006	25.56	25.72	25.47	25.68
1491	AMEX	IYZ	Thu, May 4, 2006	25.74	25.74	25.46	25.54
1490	AMEX	IYZ	Wed, May 3, 2006	25.50	25.72	25.46	25.56
1489	AMEX	IYZ	Tue, May 2, 2006	25.59	25.73	25.59	25.69
1488	AMEX	IYZ	Mon, May 1, 2006	25.58	25.75	25.56	25.59
1487	AMEX	IYZ	Fri, Apr 28, 2006	25.69	25.69	25.51	25.56
1486	AMEX	IYZ	Thu, Apr 27, 2006	25.57	25.66	25.41	25.61
1485	AMEX	IYZ	Wed, Apr 26, 2006	25.34	25.60	25.34	25.57
1484	AMEX	IYZ	Tue, Apr 25, 2006	25.25	25.44	25.22	25.33
1483	AMEX	IYZ	Mon, Apr 24, 2006	25.10	25.26	25.10	25.25
1482	AMEX	IYZ	Fri, Apr 21, 2006	25.34	25.46	25.20	25.32
1481	AMEX	IYZ	Thu, Apr 20, 2006	25.45	25.58	25.35	25.36
1480	AMEX	IYZ	Wed, Apr 19, 2006	25.80	25.80	25.38	25.55
1479	AMEX	IYZ	Tue, Apr 18, 2006	25.36	25.76	25.36	25.73
1478	AMEX	IYZ	Mon, Apr 17, 2006	25.40	25.54	25.30	25.38
1477	AMEX	IYZ	Thu, Apr 13, 2006	25.35	25.55	25.35	25.45
1476	AMEX	IYZ	Wed, Apr 12, 2006	25.50	25.65	25.44	25.50
1475	AMEX	IYZ	Tue, Apr 11, 2006	25.87	25.87	25.42	25.54
1474	AMEX	IYZ	Mon, Apr 10, 2006	25.80	25.88	25.75	25.80
1473	AMEX	IYZ	Fri, Apr 7, 2006	26.00	26.09	25.75	25.81
1472	AMEX	IYZ	Thu, Apr 6, 2006	25.98	26.07	25.86	25.96
1471	AMEX	IYZ	Wed, Apr 5, 2006	26.00	26.15	25.95	26.13
1470	AMEX	IYZ	Tue, Apr 4, 2006	25.80	26.12	25.80	26.10
1469	AMEX	IYZ	Mon, Apr 3, 2006	25.99	26.05	25.85	25.93
1468	AMEX	IYZ	Fri, Mar 31, 2006	26.03	26.03	25.80	25.88
1467	AMEX	IYZ	Thu, Mar 30, 2006	26.18	26.18	25.81	25.90
1466	AMEX	IYZ	Wed, Mar 29, 2006	25.96	26.08	25.81	26.06
1465	AMEX	IYZ	Tue, Mar 28, 2006	26.05	26.06	25.77	25.82
1464	AMEX	IYZ	Mon, Mar 27, 2006	25.81	26.02	25.81	25.97
1463	AMEX	IYZ	Fri, Mar 24, 2006	25.80	25.90	25.70	25.85
1462	AMEX	IYZ	Thu, Mar 23, 2006	25.82	25.88	25.76	25.80
1461	AMEX	IYZ	Wed, Mar 22, 2006	25.50	25.84	25.50	25.76
1460	AMEX	IYZ	Tue, Mar 21, 2006	25.68	25.83	25.60	25.66
1459	AMEX	IYZ	Mon, Mar 20, 2006	25.91	25.91	25.60	25.64
1458	AMEX	IYZ	Fri, Mar 17, 2006	26.05	26.05	25.75	25.83
1457	AMEX	IYZ	Thu, Mar 16, 2006	25.90	25.95	25.80	25.88
1456	AMEX	IYZ	Wed, Mar 15, 2006	25.80	25.86	25.58	25.81
1455	AMEX	IYZ	Tue, Mar 14, 2006	25.49	25.71	25.36	25.71
1454	AMEX	IYZ	Mon, Mar 13, 2006	25.85	25.85	25.49	25.56
1453	AMEX	IYZ	Fri, Mar 10, 2006	25.48	25.53	25.27	25.50
1452	AMEX	IYZ	Thu, Mar 9, 2006	25.15	25.28	25.13	25.25
1451	AMEX	IYZ	Wed, Mar 8, 2006	25.25	25.25	24.91	25.12
1450	AMEX	IYZ	Tue, Mar 7, 2006	25.42	25.42	24.90	25.04
1449	AMEX	IYZ	Mon, Mar 6, 2006	25.50	25.85	25.22	25.42
1448	AMEX	IYZ	Fri, Mar 3, 2006	25.23	25.30	25.08	25.11
1447	AMEX	IYZ	Thu, Mar 2, 2006	25.28	25.30	25.13	25.29
1446	AMEX	IYZ	Wed, Mar 1, 2006	25.10	25.25	25.01	25.24
1445	AMEX	IYZ	Tue, Feb 28, 2006	25.03	25.12	24.90	24.92
1444	AMEX	IYZ	Mon, Feb 27, 2006	25.08	25.26	25.00	25.10
1443	AMEX	IYZ	Fri, Feb 24, 2006	25.25	25.25	24.94	25.04
1442	AMEX	IYZ	Thu, Feb 23, 2006	25.05	25.13	24.98	25.08
1441	AMEX	IYZ	Wed, Feb 22, 2006	25.30	25.30	24.99	25.00
1440	AMEX	IYZ	Tue, Feb 21, 2006	25.40	25.40	25.09	25.17
1439	AMEX	IYZ	Fri, Feb 17, 2006	25.28	25.35	25.19	25.31
1438	AMEX	IYZ	Thu, Feb 16, 2006	25.00	25.21	24.91	25.21
1437	AMEX	IYZ	Wed, Feb 15, 2006	24.80	24.85	24.59	24.85
1436	AMEX	IYZ	Tue, Feb 14, 2006	24.30	24.81	24.24	24.70
1435	AMEX	IYZ	Mon, Feb 13, 2006	24.32	24.34	24.16	24.22
1434	AMEX	IYZ	Fri, Feb 10, 2006	24.10	24.33	24.01	24.33
1433	AMEX	IYZ	Thu, Feb 9, 2006	24.25	24.26	24.02	24.10
1432	AMEX	IYZ	Wed, Feb 8, 2006	23.88	24.16	23.76	24.16
1431	AMEX	IYZ	Tue, Feb 7, 2006	23.95	23.99	23.73	23.76
1430	AMEX	IYZ	Mon, Feb 6, 2006	23.80	23.91	23.80	23.91
1429	AMEX	IYZ	Fri, Feb 3, 2006	23.68	23.91	23.68	23.79
1428	AMEX	IYZ	Thu, Feb 2, 2006	23.99	23.99	23.72	23.86
1427	AMEX	IYZ	Wed, Feb 1, 2006	23.65	23.95	23.65	23.95
1426	AMEX	IYZ	Tue, Jan 31, 2006	23.75	23.85	23.65	23.75
1425	AMEX	IYZ	Mon, Jan 30, 2006	23.90	23.90	23.75	23.75
1424	AMEX	IYZ	Fri, Jan 27, 2006	23.82	23.91	23.66	23.87
1423	AMEX	IYZ	Thu, Jan 26, 2006	23.57	23.69	23.50	23.63
1422	AMEX	IYZ	Wed, Jan 25, 2006	23.40	23.48	23.20	23.47
1421	AMEX	IYZ	Tue, Jan 24, 2006	23.10	23.40	23.10	23.23
1420	AMEX	IYZ	Mon, Jan 23, 2006	23.15	23.27	23.07	23.11
1419	AMEX	IYZ	Fri, Jan 20, 2006	23.53	23.53	23.15	23.21
1418	AMEX	IYZ	Thu, Jan 19, 2006	23.41	23.60	23.41	23.49
1417	AMEX	IYZ	Wed, Jan 18, 2006	23.26	23.44	23.26	23.44
1416	AMEX	IYZ	Tue, Jan 17, 2006	23.36	23.45	23.31	23.38
1415	AMEX	IYZ	Fri, Jan 13, 2006	23.61	23.64	23.48	23.62
1414	AMEX	IYZ	Thu, Jan 12, 2006	23.65	23.65	23.49	23.51
1413	AMEX	IYZ	Wed, Jan 11, 2006	23.27	23.61	23.27	23.61
1412	AMEX	IYZ	Tue, Jan 10, 2006	23.33	23.52	23.33	23.44
1411	AMEX	IYZ	Mon, Jan 9, 2006	23.50	23.50	23.30	23.49
1410	AMEX	IYZ	Fri, Jan 6, 2006	23.22	23.59	23.22	23.48
1409	AMEX	IYZ	Thu, Jan 5, 2006	23.22	23.36	23.17	23.27
1408	AMEX	IYZ	Wed, Jan 4, 2006	23.00	23.27	22.99	23.19
1407	AMEX	IYZ	Tue, Jan 3, 2006	22.78	23.02	22.75	22.97
1406	AMEX	IYZ	Fri, Dec 30, 2005	22.94	22.94	22.81	22.86
1405	AMEX	IYZ	Thu, Dec 29, 2005	22.92	23.08	22.92	22.96
1404	AMEX	IYZ	Wed, Dec 28, 2005	23.20	23.20	22.97	22.99
1403	AMEX	IYZ	Tue, Dec 27, 2005	23.15	23.25	23.01	23.10
1402	AMEX	IYZ	Fri, Dec 23, 2005	23.05	23.23	23.05	23.13
1401	AMEX	IYZ	Thu, Dec 22, 2005	23.08	23.20	23.07	23.17
1400	AMEX	IYZ	Wed, Dec 21, 2005	23.56	23.67	23.50	23.57
1399	AMEX	IYZ	Tue, Dec 20, 2005	23.80	23.80	23.45	23.59
1398	AMEX	IYZ	Mon, Dec 19, 2005	23.95	23.95	23.70	23.70
1397	AMEX	IYZ	Fri, Dec 16, 2005	23.95	23.95	23.72	23.79
1396	AMEX	IYZ	Thu, Dec 15, 2005	23.92	23.92	23.75	23.86
1395	AMEX	IYZ	Wed, Dec 14, 2005	24.03	24.03	23.85	23.91
1394	AMEX	IYZ	Tue, Dec 13, 2005	23.84	23.98	23.74	23.92
1393	AMEX	IYZ	Mon, Dec 12, 2005	24.00	24.00	23.73	23.87
1392	AMEX	IYZ	Fri, Dec 9, 2005	23.95	24.00	23.83	23.87
1391	AMEX	IYZ	Thu, Dec 8, 2005	23.88	23.91	23.76	23.77
1390	AMEX	IYZ	Wed, Dec 7, 2005	23.99	23.99	23.78	23.84
1389	AMEX	IYZ	Tue, Dec 6, 2005	23.95	24.12	23.91	23.98
1388	AMEX	IYZ	Mon, Dec 5, 2005	24.10	24.10	23.84	24.00
1387	AMEX	IYZ	Fri, Dec 2, 2005	24.06	24.13	23.98	24.05
1386	AMEX	IYZ	Thu, Dec 1, 2005	24.15	24.18	24.08	24.13
1385	AMEX	IYZ	Wed, Nov 30, 2005	24.10	24.18	23.87	23.87
1384	AMEX	IYZ	Tue, Nov 29, 2005	24.18	24.22	24.07	24.09
1383	AMEX	IYZ	Mon, Nov 28, 2005	24.09	24.15	23.97	24.15
1382	AMEX	IYZ	Fri, Nov 25, 2005	23.99	24.08	23.96	24.04
1381	AMEX	IYZ	Wed, Nov 23, 2005	23.78	23.97	23.78	23.85
1380	AMEX	IYZ	Tue, Nov 22, 2005	23.74	23.82	23.57	23.82
1379	AMEX	IYZ	Mon, Nov 21, 2005	23.63	23.70	23.45	23.65
1378	AMEX	IYZ	Fri, Nov 18, 2005	23.55	23.68	23.54	23.63
1377	AMEX	IYZ	Thu, Nov 17, 2005	23.07	23.47	23.07	23.38
1376	AMEX	IYZ	Wed, Nov 16, 2005	23.03	23.19	23.01	23.10
1375	AMEX	IYZ	Tue, Nov 15, 2005	23.33	23.33	23.08	23.12
1374	AMEX	IYZ	Mon, Nov 14, 2005	23.30	23.44	23.30	23.42
1373	AMEX	IYZ	Fri, Nov 11, 2005	23.30	23.43	23.30	23.35
1372	AMEX	IYZ	Thu, Nov 10, 2005	23.20	23.44	23.20	23.40
1371	AMEX	IYZ	Wed, Nov 9, 2005	23.15	23.31	23.11	23.23
1370	AMEX	IYZ	Tue, Nov 8, 2005	23.04	23.26	23.04	23.17
1369	AMEX	IYZ	Mon, Nov 7, 2005	23.34	23.34	23.06	23.12
1368	AMEX	IYZ	Fri, Nov 4, 2005	23.17	23.29	23.00	23.21
1367	AMEX	IYZ	Thu, Nov 3, 2005	23.50	23.50	23.07	23.23
1366	AMEX	IYZ	Wed, Nov 2, 2005	23.07	23.41	23.07	23.32
1365	AMEX	IYZ	Tue, Nov 1, 2005	23.15	23.15	23.04	23.12
1364	AMEX	IYZ	Mon, Oct 31, 2005	23.05	23.20	23.05	23.13
1363	AMEX	IYZ	Fri, Oct 28, 2005	22.76	23.00	22.70	22.98
1362	AMEX	IYZ	Thu, Oct 27, 2005	22.85	22.85	22.64	22.73
1361	AMEX	IYZ	Wed, Oct 26, 2005	22.85	22.92	22.12	22.74
1360	AMEX	IYZ	Tue, Oct 25, 2005	22.74	22.91	22.74	22.88
1359	AMEX	IYZ	Mon, Oct 24, 2005	22.55	22.76	22.50	22.76
1358	AMEX	IYZ	Fri, Oct 21, 2005	22.00	22.53	22.00	22.42
1357	AMEX	IYZ	Thu, Oct 20, 2005	22.30	22.47	22.03	22.07
1356	AMEX	IYZ	Wed, Oct 19, 2005	22.01	22.24	21.96	22.20
1355	AMEX	IYZ	Tue, Oct 18, 2005	22.18	22.18	22.00	22.02
1354	AMEX	IYZ	Mon, Oct 17, 2005	22.26	22.32	22.15	22.22
1353	AMEX	IYZ	Fri, Oct 14, 2005	22.36	22.41	22.22	22.32
1352	AMEX	IYZ	Thu, Oct 13, 2005	22.38	22.43	22.22	22.32
1351	AMEX	IYZ	Wed, Oct 12, 2005	22.53	22.62	22.33	22.38
1350	AMEX	IYZ	Tue, Oct 11, 2005	22.85	22.87	22.47	22.53
1349	AMEX	IYZ	Mon, Oct 10, 2005	22.94	22.95	22.80	22.85
1348	AMEX	IYZ	Fri, Oct 7, 2005	23.06	23.12	22.85	22.93
1347	AMEX	IYZ	Thu, Oct 6, 2005	23.10	23.27	22.86	22.99
1346	AMEX	IYZ	Wed, Oct 5, 2005	23.42	23.42	23.21	23.24
1345	AMEX	IYZ	Tue, Oct 4, 2005	23.55	23.77	23.43	23.43
1344	AMEX	IYZ	Mon, Oct 3, 2005	23.55	23.72	23.49	23.55
1343	AMEX	IYZ	Fri, Sep 30, 2005	23.48	23.67	23.40	23.66
1342	AMEX	IYZ	Thu, Sep 29, 2005	23.37	23.54	23.30	23.45
1341	AMEX	IYZ	Wed, Sep 28, 2005	23.30	23.52	23.26	23.45
1340	AMEX	IYZ	Tue, Sep 27, 2005	23.40	23.40	23.24	23.32
1339	AMEX	IYZ	Mon, Sep 26, 2005	23.52	23.55	23.31	23.39
1338	AMEX	IYZ	Fri, Sep 23, 2005	23.30	23.49	23.30	23.40
1337	AMEX	IYZ	Thu, Sep 22, 2005	23.39	23.52	23.34	23.45
1336	AMEX	IYZ	Wed, Sep 21, 2005	23.58	23.59	23.33	23.33
1335	AMEX	IYZ	Tue, Sep 20, 2005	23.83	23.83	23.54	23.57
1334	AMEX	IYZ	Mon, Sep 19, 2005	23.92	23.92	23.77	23.80
1333	AMEX	IYZ	Fri, Sep 16, 2005	23.87	24.02	23.75	24.00
1332	AMEX	IYZ	Thu, Sep 15, 2005	23.80	23.84	23.74	23.78
1331	AMEX	IYZ	Wed, Sep 14, 2005	23.87	23.91	23.71	23.74
1330	AMEX	IYZ	Tue, Sep 13, 2005	23.92	23.93	23.80	23.82
1329	AMEX	IYZ	Mon, Sep 12, 2005	23.96	23.96	23.88	23.90
1328	AMEX	IYZ	Fri, Sep 9, 2005	23.92	24.09	23.92	24.08
1327	AMEX	IYZ	Thu, Sep 8, 2005	23.90	23.96	23.87	23.90
1326	AMEX	IYZ	Wed, Sep 7, 2005	23.96	24.01	23.83	23.99
1325	AMEX	IYZ	Tue, Sep 6, 2005	23.83	24.06	23.83	24.02
1324	AMEX	IYZ	Fri, Sep 2, 2005	23.88	23.88	23.74	23.75
1323	AMEX	IYZ	Thu, Sep 1, 2005	23.80	23.94	23.75	23.88
1322	AMEX	IYZ	Wed, Aug 31, 2005	23.51	23.89	23.48	23.89
1321	AMEX	IYZ	Tue, Aug 30, 2005	23.50	23.56	23.44	23.54
1320	AMEX	IYZ	Mon, Aug 29, 2005	23.38	23.66	23.36	23.66
1319	AMEX	IYZ	Fri, Aug 26, 2005	23.61	23.61	23.45	23.52
1318	AMEX	IYZ	Thu, Aug 25, 2005	23.73	23.77	23.63	23.67
1317	AMEX	IYZ	Wed, Aug 24, 2005	23.94	24.01	23.68	23.71
1316	AMEX	IYZ	Tue, Aug 23, 2005	23.92	24.01	23.90	23.95
1315	AMEX	IYZ	Mon, Aug 22, 2005	23.80	24.05	23.80	23.92
1314	AMEX	IYZ	Fri, Aug 19, 2005	23.88	23.92	23.83	23.92
1313	AMEX	IYZ	Thu, Aug 18, 2005	24.00	24.00	23.79	23.85
1312	AMEX	IYZ	Wed, Aug 17, 2005	23.85	24.02	23.85	23.98
1311	AMEX	IYZ	Tue, Aug 16, 2005	24.08	24.12	23.86	23.92
1310	AMEX	IYZ	Mon, Aug 15, 2005	24.14	24.15	23.96	24.09
1309	AMEX	IYZ	Fri, Aug 12, 2005	24.16	24.23	24.00	24.02
1308	AMEX	IYZ	Thu, Aug 11, 2005	24.07	24.19	24.00	24.11
1307	AMEX	IYZ	Wed, Aug 10, 2005	24.17	24.28	23.97	24.05
1306	AMEX	IYZ	Tue, Aug 9, 2005	24.10	24.15	24.03	24.08
1305	AMEX	IYZ	Mon, Aug 8, 2005	24.16	24.17	23.95	23.97
1304	AMEX	IYZ	Fri, Aug 5, 2005	24.15	24.15	24.03	24.04
1303	AMEX	IYZ	Thu, Aug 4, 2005	24.43	24.43	24.12	24.20
1302	AMEX	IYZ	Wed, Aug 3, 2005	24.20	24.39	24.15	24.39
1301	AMEX	IYZ	Tue, Aug 2, 2005	24.31	24.36	24.21	24.27
1300	AMEX	IYZ	Mon, Aug 1, 2005	24.31	24.31	24.12	24.17
1299	AMEX	IYZ	Fri, Jul 29, 2005	24.34	24.35	24.13	24.17
1298	AMEX	IYZ	Thu, Jul 28, 2005	24.10	24.25	24.07	24.18
1297	AMEX	IYZ	Wed, Jul 27, 2005	23.76	24.00	23.76	23.97
1296	AMEX	IYZ	Tue, Jul 26, 2005	23.70	23.80	23.58	23.71
1295	AMEX	IYZ	Mon, Jul 25, 2005	23.60	23.70	23.59	23.62
1294	AMEX	IYZ	Fri, Jul 22, 2005	23.59	23.61	23.50	23.55
1293	AMEX	IYZ	Thu, Jul 21, 2005	23.60	23.75	23.53	23.60
1292	AMEX	IYZ	Wed, Jul 20, 2005	23.69	23.74	23.52	23.74
1291	AMEX	IYZ	Tue, Jul 19, 2005	23.89	23.89	23.65	23.70
1290	AMEX	IYZ	Mon, Jul 18, 2005	23.83	23.84	23.61	23.65
1289	AMEX	IYZ	Fri, Jul 15, 2005	23.88	23.94	23.78	23.86
1288	AMEX	IYZ	Thu, Jul 14, 2005	24.00	24.78	23.82	23.88
1287	AMEX	IYZ	Wed, Jul 13, 2005	23.79	23.84	23.72	23.83
1286	AMEX	IYZ	Tue, Jul 12, 2005	23.70	23.79	23.63	23.75
1285	AMEX	IYZ	Mon, Jul 11, 2005	23.69	23.71	23.61	23.70
1284	AMEX	IYZ	Fri, Jul 8, 2005	23.31	23.63	23.31	23.63
1283	AMEX	IYZ	Thu, Jul 7, 2005	23.18	23.41	23.18	23.40
1282	AMEX	IYZ	Wed, Jul 6, 2005	23.67	23.67	23.44	23.46
1281	AMEX	IYZ	Tue, Jul 5, 2005	23.49	23.65	23.39	23.57
1280	AMEX	IYZ	Fri, Jul 1, 2005	23.59	23.60	23.43	23.50
1279	AMEX	IYZ	Thu, Jun 30, 2005	23.44	23.50	23.37	23.40
1278	AMEX	IYZ	Wed, Jun 29, 2005	23.37	23.49	23.32	23.44
1277	AMEX	IYZ	Tue, Jun 28, 2005	23.18	23.34	23.15	23.34
1276	AMEX	IYZ	Mon, Jun 27, 2005	23.22	23.25	23.13	23.16
1275	AMEX	IYZ	Fri, Jun 24, 2005	23.20	23.30	23.16	23.19
1274	AMEX	IYZ	Thu, Jun 23, 2005	23.51	23.51	23.25	23.30
1273	AMEX	IYZ	Wed, Jun 22, 2005	23.55	23.60	23.44	23.51
1272	AMEX	IYZ	Tue, Jun 21, 2005	23.62	23.62	23.43	23.50
1271	AMEX	IYZ	Mon, Jun 20, 2005	23.36	23.58	23.36	23.57
1270	AMEX	IYZ	Fri, Jun 17, 2005	23.58	23.68	23.56	23.64
1269	AMEX	IYZ	Thu, Jun 16, 2005	23.70	23.70	23.50	23.60
1268	AMEX	IYZ	Wed, Jun 15, 2005	23.62	23.62	23.42	23.61
1267	AMEX	IYZ	Tue, Jun 14, 2005	23.43	23.60	23.43	23.54
1266	AMEX	IYZ	Mon, Jun 13, 2005	23.45	23.54	23.34	23.52
1265	AMEX	IYZ	Fri, Jun 10, 2005	23.24	23.43	23.24	23.41
1264	AMEX	IYZ	Thu, Jun 9, 2005	23.35	23.35	23.20	23.30
1263	AMEX	IYZ	Wed, Jun 8, 2005	23.40	23.40	23.25	23.30
1262	AMEX	IYZ	Tue, Jun 7, 2005	23.25	23.41	23.24	23.31
1261	AMEX	IYZ	Mon, Jun 6, 2005	23.29	23.29	23.16	23.19
1260	AMEX	IYZ	Fri, Jun 3, 2005	23.36	23.36	23.15	23.32
1259	AMEX	IYZ	Thu, Jun 2, 2005	23.13	23.30	23.13	23.28
1258	AMEX	IYZ	Wed, Jun 1, 2005	23.12	23.26	23.08	23.16
1257	AMEX	IYZ	Tue, May 31, 2005	23.09	23.20	23.09	23.16
1256	AMEX	IYZ	Fri, May 27, 2005	23.23	23.23	23.04	23.14
1255	AMEX	IYZ	Thu, May 26, 2005	22.94	23.12	22.94	23.08
1254	AMEX	IYZ	Wed, May 25, 2005	22.88	22.95	22.87	22.92
1253	AMEX	IYZ	Tue, May 24, 2005	22.97	22.97	22.87	22.88
1252	AMEX	IYZ	Mon, May 23, 2005	23.00	23.06	22.97	23.04
1251	AMEX	IYZ	Fri, May 20, 2005	23.04	23.05	22.85	23.01
1250	AMEX	IYZ	Thu, May 19, 2005	22.98	23.04	22.86	22.99
1249	AMEX	IYZ	Wed, May 18, 2005	22.68	22.92	22.65	22.83
1248	AMEX	IYZ	Tue, May 17, 2005	22.49	22.64	22.33	22.64
1247	AMEX	IYZ	Mon, May 16, 2005	22.44	22.54	22.25	22.52
1246	AMEX	IYZ	Fri, May 13, 2005	22.55	22.55	22.26	22.26
1245	AMEX	IYZ	Thu, May 12, 2005	22.50	22.68	22.43	22.49
1244	AMEX	IYZ	Wed, May 11, 2005	22.51	22.60	22.37	22.59
1243	AMEX	IYZ	Tue, May 10, 2005	22.65	22.68	22.53	22.58
1242	AMEX	IYZ	Mon, May 9, 2005	22.56	22.74	22.54	22.72
1241	AMEX	IYZ	Fri, May 6, 2005	22.74	22.78	22.62	22.67
1240	AMEX	IYZ	Thu, May 5, 2005	22.66	22.76	22.58	22.70
1239	AMEX	IYZ	Wed, May 4, 2005	22.78	22.84	22.66	22.76
1238	AMEX	IYZ	Tue, May 3, 2005	22.75	22.75	22.62	22.71
1237	AMEX	IYZ	Mon, May 2, 2005	23.11	23.14	22.62	22.73
1236	AMEX	IYZ	Fri, Apr 29, 2005	22.90	23.00	22.75	22.96
1235	AMEX	IYZ	Thu, Apr 28, 2005	22.88	23.00	22.78	22.86
1234	AMEX	IYZ	Wed, Apr 27, 2005	22.50	22.93	22.50	22.90
1233	AMEX	IYZ	Tue, Apr 26, 2005	22.61	22.76	22.59	22.61
1232	AMEX	IYZ	Mon, Apr 25, 2005	22.66	22.86	22.66	22.74
1231	AMEX	IYZ	Fri, Apr 22, 2005	22.71	22.78	22.48	22.69
1230	AMEX	IYZ	Thu, Apr 21, 2005	22.64	22.74	22.52	22.71
1229	AMEX	IYZ	Wed, Apr 20, 2005	22.67	22.72	22.41	22.41
1228	AMEX	IYZ	Tue, Apr 19, 2005	22.64	22.70	22.57	22.64
1227	AMEX	IYZ	Mon, Apr 18, 2005	22.65	22.73	22.53	22.60
1226	AMEX	IYZ	Fri, Apr 15, 2005	22.97	22.97	22.53	22.53
1225	AMEX	IYZ	Thu, Apr 14, 2005	23.07	23.13	22.99	22.99
1224	AMEX	IYZ	Wed, Apr 13, 2005	23.18	23.33	23.10	23.16
1223	AMEX	IYZ	Tue, Apr 12, 2005	23.13	23.34	23.07	23.32
1222	AMEX	IYZ	Mon, Apr 11, 2005	23.16	23.27	23.13	23.17
1221	AMEX	IYZ	Fri, Apr 8, 2005	23.36	23.36	23.18	23.18
1220	AMEX	IYZ	Thu, Apr 7, 2005	23.25	23.38	23.25	23.31
1219	AMEX	IYZ	Wed, Apr 6, 2005	23.20	23.31	23.15	23.18
1218	AMEX	IYZ	Tue, Apr 5, 2005	23.19	23.29	23.15	23.18
1217	AMEX	IYZ	Mon, Apr 4, 2005	22.86	23.12	22.84	23.07
1216	AMEX	IYZ	Fri, Apr 1, 2005	23.05	23.12	22.76	22.84
1215	AMEX	IYZ	Thu, Mar 31, 2005	22.78	22.95	22.78	22.90
1214	AMEX	IYZ	Wed, Mar 30, 2005	22.75	22.82	22.64	22.82
1213	AMEX	IYZ	Tue, Mar 29, 2005	22.62	22.85	22.51	22.51
1212	AMEX	IYZ	Mon, Mar 28, 2005	22.74	22.85	22.61	22.61
1211	AMEX	IYZ	Thu, Mar 24, 2005	22.68	22.78	22.65	22.65
1210	AMEX	IYZ	Wed, Mar 23, 2005	22.71	22.93	22.66	22.83
1209	AMEX	IYZ	Tue, Mar 22, 2005	22.88	22.93	22.60	22.64
1208	AMEX	IYZ	Mon, Mar 21, 2005	22.89	22.91	22.72	22.86
1207	AMEX	IYZ	Fri, Mar 18, 2005	22.95	22.95	22.76	22.89
1206	AMEX	IYZ	Thu, Mar 17, 2005	22.92	22.98	22.85	22.93
1205	AMEX	IYZ	Wed, Mar 16, 2005	23.17	23.24	22.95	22.96
1204	AMEX	IYZ	Tue, Mar 15, 2005	23.52	23.53	23.17	23.23
1203	AMEX	IYZ	Mon, Mar 14, 2005	23.48	23.48	23.35	23.44
1202	AMEX	IYZ	Fri, Mar 11, 2005	23.59	23.59	23.36	23.43
1201	AMEX	IYZ	Thu, Mar 10, 2005	23.50	23.50	23.34	23.39
1200	AMEX	IYZ	Wed, Mar 9, 2005	23.43	23.49	23.36	23.36
1199	AMEX	IYZ	Tue, Mar 8, 2005	23.57	23.69	23.43	23.43
1198	AMEX	IYZ	Mon, Mar 7, 2005	23.69	23.75	23.64	23.66
1197	AMEX	IYZ	Fri, Mar 4, 2005	23.67	23.75	23.61	23.61
1196	AMEX	IYZ	Thu, Mar 3, 2005	23.75	23.75	23.48	23.60
1195	AMEX	IYZ	Wed, Mar 2, 2005	23.60	23.71	23.55	23.65
1194	AMEX	IYZ	Tue, Mar 1, 2005	23.60	23.66	23.54	23.62
1193	AMEX	IYZ	Mon, Feb 28, 2005	23.58	23.58	23.32	23.38
1192	AMEX	IYZ	Fri, Feb 25, 2005	23.26	23.48	23.25	23.48
1191	AMEX	IYZ	Thu, Feb 24, 2005	23.30	23.31	23.14	23.26
1190	AMEX	IYZ	Wed, Feb 23, 2005	23.03	23.25	23.03	23.20
1189	AMEX	IYZ	Tue, Feb 22, 2005	23.12	23.29	23.04	23.09
1188	AMEX	IYZ	Fri, Feb 18, 2005	23.19	23.22	23.10	23.16
1187	AMEX	IYZ	Thu, Feb 17, 2005	23.45	23.45	23.02	23.02
1186	AMEX	IYZ	Wed, Feb 16, 2005	23.50	23.50	23.31	23.35
1185	AMEX	IYZ	Tue, Feb 15, 2005	23.45	23.50	23.36	23.44
1184	AMEX	IYZ	Mon, Feb 14, 2005	23.40	23.44	23.25	23.29
1183	AMEX	IYZ	Fri, Feb 11, 2005	23.18	23.38	23.16	23.32
1182	AMEX	IYZ	Thu, Feb 10, 2005	23.25	23.28	23.14	23.16
1181	AMEX	IYZ	Wed, Feb 9, 2005	23.48	23.60	23.27	23.28
1180	AMEX	IYZ	Tue, Feb 8, 2005	23.63	23.67	23.52	23.54
1179	AMEX	IYZ	Mon, Feb 7, 2005	23.56	23.70	23.50	23.59
1178	AMEX	IYZ	Fri, Feb 4, 2005	23.41	23.75	23.41	23.75
1177	AMEX	IYZ	Thu, Feb 3, 2005	23.42	23.47	23.32	23.41
1176	AMEX	IYZ	Wed, Feb 2, 2005	23.24	23.39	23.17	23.34
1175	AMEX	IYZ	Tue, Feb 1, 2005	23.13	23.22	23.06	23.10
1174	AMEX	IYZ	Mon, Jan 31, 2005	23.02	23.08	22.82	22.98
1173	AMEX	IYZ	Fri, Jan 28, 2005	23.02	23.05	22.83	23.00
1172	AMEX	IYZ	Thu, Jan 27, 2005	23.24	23.25	22.99	23.25
1171	AMEX	IYZ	Wed, Jan 26, 2005	23.23	23.35	23.05	23.35
1170	AMEX	IYZ	Tue, Jan 25, 2005	23.46	23.46	23.02	23.06
1169	AMEX	IYZ	Mon, Jan 24, 2005	23.21	23.49	23.21	23.26
1168	AMEX	IYZ	Fri, Jan 21, 2005	23.28	23.40	23.21	23.21
1167	AMEX	IYZ	Thu, Jan 20, 2005	23.29	23.43	23.21	23.21
1166	AMEX	IYZ	Wed, Jan 19, 2005	23.60	23.77	23.43	23.52
1165	AMEX	IYZ	Tue, Jan 18, 2005	23.47	23.71	23.37	23.70
1164	AMEX	IYZ	Fri, Jan 14, 2005	23.60	23.60	23.44	23.51
1163	AMEX	IYZ	Thu, Jan 13, 2005	23.73	23.73	23.49	23.51
1162	AMEX	IYZ	Wed, Jan 12, 2005	23.66	23.86	23.60	23.82
1161	AMEX	IYZ	Tue, Jan 11, 2005	23.97	23.97	23.80	23.90
1160	AMEX	IYZ	Mon, Jan 10, 2005	24.09	24.09	23.82	23.82
1159	AMEX	IYZ	Fri, Jan 7, 2005	24.15	24.24	24.08	24.10
1158	AMEX	IYZ	Thu, Jan 6, 2005	24.02	24.07	23.91	24.07
1157	AMEX	IYZ	Wed, Jan 5, 2005	23.95	24.14	23.82	23.82
1156	AMEX	IYZ	Tue, Jan 4, 2005	24.20	24.27	23.87	24.03
1155	AMEX	IYZ	Mon, Jan 3, 2005	24.59	24.59	24.09	24.15
1154	AMEX	IYZ	Fri, Dec 31, 2004	24.46	24.46	24.29	24.30
1153	AMEX	IYZ	Thu, Dec 30, 2004	24.42	24.60	24.30	24.40
1152	AMEX	IYZ	Wed, Dec 29, 2004	24.44	24.44	24.26	24.42
1151	AMEX	IYZ	Tue, Dec 28, 2004	24.25	24.40	24.23	24.35
1150	AMEX	IYZ	Mon, Dec 27, 2004	24.47	24.47	24.21	24.27
1149	AMEX	IYZ	Thu, Dec 23, 2004	24.35	24.35	24.24	24.25
1148	AMEX	IYZ	Wed, Dec 22, 2004	24.43	24.70	24.39	24.53
1147	AMEX	IYZ	Tue, Dec 21, 2004	24.49	24.49	24.33	24.43
1146	AMEX	IYZ	Mon, Dec 20, 2004	24.54	24.55	24.26	24.40
1145	AMEX	IYZ	Fri, Dec 17, 2004	24.77	24.77	24.13	24.30
1144	AMEX	IYZ	Thu, Dec 16, 2004	24.19	24.27	24.14	24.25
1143	AMEX	IYZ	Wed, Dec 15, 2004	24.79	24.79	24.14	24.20
1142	AMEX	IYZ	Tue, Dec 14, 2004	24.10	24.49	23.99	24.31
1141	AMEX	IYZ	Mon, Dec 13, 2004	24.30	24.60	24.30	24.48
1140	AMEX	IYZ	Fri, Dec 10, 2004	24.40	24.43	24.06	24.14
1139	AMEX	IYZ	Thu, Dec 9, 2004	24.30	24.30	23.79	24.19
1138	AMEX	IYZ	Wed, Dec 8, 2004	24.38	24.38	23.94	24.06
1137	AMEX	IYZ	Tue, Dec 7, 2004	24.49	24.49	24.02	24.13
1136	AMEX	IYZ	Mon, Dec 6, 2004	24.90	24.90	24.26	24.34
1135	AMEX	IYZ	Fri, Dec 3, 2004	24.60	24.61	24.36	24.46
1134	AMEX	IYZ	Thu, Dec 2, 2004	24.89	24.89	24.29	24.52
1133	AMEX	IYZ	Wed, Dec 1, 2004	24.00	24.30	23.95	24.22
1132	AMEX	IYZ	Tue, Nov 30, 2004	23.70	24.00	23.70	23.87
1131	AMEX	IYZ	Mon, Nov 29, 2004	24.15	24.15	23.75	23.90
1130	AMEX	IYZ	Fri, Nov 26, 2004	23.90	23.94	23.81	23.86
1129	AMEX	IYZ	Wed, Nov 24, 2004	23.74	23.85	23.66	23.81
1128	AMEX	IYZ	Tue, Nov 23, 2004	23.76	23.90	23.66	23.79
1127	AMEX	IYZ	Mon, Nov 22, 2004	23.78	24.04	23.76	23.76
1126	AMEX	IYZ	Fri, Nov 19, 2004	24.14	24.14	23.78	23.87
1125	AMEX	IYZ	Thu, Nov 18, 2004	24.14	24.14	23.89	24.05
1124	AMEX	IYZ	Wed, Nov 17, 2004	24.29	24.29	23.88	24.08
1123	AMEX	IYZ	Tue, Nov 16, 2004	23.94	24.08	23.86	23.97
1122	AMEX	IYZ	Mon, Nov 15, 2004	24.28	24.28	23.85	24.05
1121	AMEX	IYZ	Fri, Nov 12, 2004	23.77	24.15	23.73	24.13
1120	AMEX	IYZ	Thu, Nov 11, 2004	23.85	23.88	23.64	23.78
1119	AMEX	IYZ	Wed, Nov 10, 2004	23.80	23.80	23.58	23.63
1118	AMEX	IYZ	Tue, Nov 9, 2004	23.80	23.80	23.56	23.69
1117	AMEX	IYZ	Mon, Nov 8, 2004	23.80	23.80	23.48	23.66
1116	AMEX	IYZ	Fri, Nov 5, 2004	23.90	23.90	23.54	23.66
1115	AMEX	IYZ	Thu, Nov 4, 2004	23.43	23.63	23.29	23.54
1114	AMEX	IYZ	Wed, Nov 3, 2004	23.97	23.97	23.23	23.24
1113	AMEX	IYZ	Tue, Nov 2, 2004	23.48	23.50	22.86	22.86
1112	AMEX	IYZ	Mon, Nov 1, 2004	22.99	23.14	22.82	23.07
1111	AMEX	IYZ	Fri, Oct 29, 2004	23.02	23.02	22.84	22.94
1110	AMEX	IYZ	Thu, Oct 28, 2004	22.95	22.95	22.64	22.87
1109	AMEX	IYZ	Wed, Oct 27, 2004	22.72	22.85	22.49	22.83
1108	AMEX	IYZ	Tue, Oct 26, 2004	22.30	22.72	22.30	22.72
1107	AMEX	IYZ	Mon, Oct 25, 2004	22.70	22.70	22.38	22.59
1106	AMEX	IYZ	Fri, Oct 22, 2004	23.38	23.38	22.56	22.66
1105	AMEX	IYZ	Thu, Oct 21, 2004	23.25	23.25	22.73	22.93
1104	AMEX	IYZ	Wed, Oct 20, 2004	23.05	23.24	23.00	23.15
1103	AMEX	IYZ	Tue, Oct 19, 2004	23.49	23.49	23.18	23.48
1102	AMEX	IYZ	Mon, Oct 18, 2004	23.38	23.44	23.23	23.44
1101	AMEX	IYZ	Fri, Oct 15, 2004	23.35	23.48	23.24	23.37
1100	AMEX	IYZ	Thu, Oct 14, 2004	23.38	23.40	23.09	23.21
1099	AMEX	IYZ	Wed, Oct 13, 2004	23.44	23.62	23.22	23.29
1098	AMEX	IYZ	Tue, Oct 12, 2004	23.26	23.45	23.20	23.44
1097	AMEX	IYZ	Mon, Oct 11, 2004	23.43	23.43	23.32	23.37
1096	AMEX	IYZ	Fri, Oct 8, 2004	23.56	23.56	23.30	23.37
1095	AMEX	IYZ	Thu, Oct 7, 2004	23.59	23.59	23.30	23.46
1094	AMEX	IYZ	Wed, Oct 6, 2004	23.54	23.69	23.40	23.61
1093	AMEX	IYZ	Tue, Oct 5, 2004	23.10	23.50	23.10	23.40
1092	AMEX	IYZ	Mon, Oct 4, 2004	23.19	23.35	23.09	23.31
1091	AMEX	IYZ	Fri, Oct 1, 2004	22.64	23.00	22.64	22.99
1090	AMEX	IYZ	Thu, Sep 30, 2004	22.56	22.69	22.53	22.62
1089	AMEX	IYZ	Wed, Sep 29, 2004	22.45	22.69	22.45	22.68
1088	AMEX	IYZ	Tue, Sep 28, 2004	22.41	22.62	22.41	22.45
1087	AMEX	IYZ	Mon, Sep 27, 2004	22.45	22.61	22.36	22.51
1086	AMEX	IYZ	Fri, Sep 24, 2004	22.81	22.81	22.65	22.75
1085	AMEX	IYZ	Thu, Sep 23, 2004	23.07	23.07	22.85	22.94
1084	AMEX	IYZ	Wed, Sep 22, 2004	22.81	23.07	22.81	22.93
1083	AMEX	IYZ	Tue, Sep 21, 2004	22.98	23.13	22.94	23.04
1082	AMEX	IYZ	Mon, Sep 20, 2004	23.09	23.09	22.83	22.96
1081	AMEX	IYZ	Fri, Sep 17, 2004	23.19	23.19	23.00	23.08
1080	AMEX	IYZ	Thu, Sep 16, 2004	23.05	23.08	22.86	23.08
1079	AMEX	IYZ	Wed, Sep 15, 2004	23.14	23.14	22.75	22.80
1078	AMEX	IYZ	Tue, Sep 14, 2004	23.14	23.15	22.95	23.12
1077	AMEX	IYZ	Mon, Sep 13, 2004	22.99	23.11	22.91	23.02
1076	AMEX	IYZ	Fri, Sep 10, 2004	22.92	22.94	22.70	22.90
1075	AMEX	IYZ	Thu, Sep 9, 2004	22.90	22.90	22.75	22.80
1074	AMEX	IYZ	Wed, Sep 8, 2004	22.90	22.98	22.78	22.81
1073	AMEX	IYZ	Tue, Sep 7, 2004	22.70	22.94	22.70	22.90
1072	AMEX	IYZ	Fri, Sep 3, 2004	22.74	22.78	22.65	22.66
1071	AMEX	IYZ	Thu, Sep 2, 2004	22.48	22.68	22.46	22.66
1070	AMEX	IYZ	Wed, Sep 1, 2004	22.39	22.47	22.24	22.46
1069	AMEX	IYZ	Tue, Aug 31, 2004	22.00	22.29	21.95	22.24
1068	AMEX	IYZ	Mon, Aug 30, 2004	22.24	22.25	22.12	22.18
1067	AMEX	IYZ	Fri, Aug 27, 2004	22.27	22.27	22.14	22.23
1066	AMEX	IYZ	Thu, Aug 26, 2004	21.95	22.22	21.90	22.21
1065	AMEX	IYZ	Wed, Aug 25, 2004	22.03	22.26	21.95	22.23
1064	AMEX	IYZ	Tue, Aug 24, 2004	22.30	22.30	22.02	22.13
1063	AMEX	IYZ	Mon, Aug 23, 2004	22.48	22.48	22.11	22.17
1062	AMEX	IYZ	Fri, Aug 20, 2004	22.01	22.31	22.01	22.25
1061	AMEX	IYZ	Thu, Aug 19, 2004	22.20	22.21	22.00	22.12
1060	AMEX	IYZ	Wed, Aug 18, 2004	22.25	22.25	21.96	22.20
1059	AMEX	IYZ	Tue, Aug 17, 2004	22.14	22.24	21.80	22.10
1058	AMEX	IYZ	Mon, Aug 16, 2004	21.98	22.09	21.71	22.02
1057	AMEX	IYZ	Fri, Aug 13, 2004	21.63	21.87	21.63	21.78
1056	AMEX	IYZ	Thu, Aug 12, 2004	22.15	22.15	21.65	21.69
1055	AMEX	IYZ	Wed, Aug 11, 2004	21.94	21.94	21.68	21.83
1054	AMEX	IYZ	Tue, Aug 10, 2004	21.45	21.87	21.45	21.81
1053	AMEX	IYZ	Mon, Aug 9, 2004	21.70	21.75	21.40	21.55
1052	AMEX	IYZ	Fri, Aug 6, 2004	21.94	21.94	21.41	21.50
1051	AMEX	IYZ	Thu, Aug 5, 2004	21.95	22.15	21.60	21.74
1050	AMEX	IYZ	Wed, Aug 4, 2004	21.97	22.21	21.97	22.12
1049	AMEX	IYZ	Tue, Aug 3, 2004	22.39	22.39	21.97	21.97
1048	AMEX	IYZ	Mon, Aug 2, 2004	22.24	22.39	22.06	22.39
1047	AMEX	IYZ	Fri, Jul 30, 2004	22.29	22.29	21.95	22.11
1046	AMEX	IYZ	Thu, Jul 29, 2004	22.30	22.31	22.15	22.19
1045	AMEX	IYZ	Wed, Jul 28, 2004	22.08	22.20	21.86	22.12
1044	AMEX	IYZ	Tue, Jul 27, 2004	21.50	22.10	21.50	22.03
1043	AMEX	IYZ	Mon, Jul 26, 2004	21.51	21.60	21.37	21.48
1042	AMEX	IYZ	Fri, Jul 23, 2004	21.40	21.50	21.24	21.31
1041	AMEX	IYZ	Thu, Jul 22, 2004	21.25	21.25	21.02	21.15
1040	AMEX	IYZ	Wed, Jul 21, 2004	21.40	21.40	21.00	21.00
1039	AMEX	IYZ	Tue, Jul 20, 2004	20.80	21.08	20.75	21.06
1038	AMEX	IYZ	Mon, Jul 19, 2004	21.16	21.16	20.84	20.95
1037	AMEX	IYZ	Fri, Jul 16, 2004	21.16	21.16	20.91	20.92
1036	AMEX	IYZ	Thu, Jul 15, 2004	21.25	21.25	21.00	21.05
1035	AMEX	IYZ	Wed, Jul 14, 2004	21.18	21.37	21.13	21.24
1034	AMEX	IYZ	Tue, Jul 13, 2004	21.32	21.32	21.11	21.22
1033	AMEX	IYZ	Mon, Jul 12, 2004	20.95	21.34	20.95	21.30
1032	AMEX	IYZ	Fri, Jul 9, 2004	20.95	21.09	20.94	21.02
1031	AMEX	IYZ	Thu, Jul 8, 2004	21.55	21.55	20.97	21.03
1030	AMEX	IYZ	Wed, Jul 7, 2004	21.30	21.37	21.06	21.30
1029	AMEX	IYZ	Tue, Jul 6, 2004	21.30	21.30	20.98	21.16
1028	AMEX	IYZ	Fri, Jul 2, 2004	21.21	21.37	21.00	21.15
1027	AMEX	IYZ	Thu, Jul 1, 2004	21.48	21.48	21.06	21.11
1026	AMEX	IYZ	Wed, Jun 30, 2004	21.39	21.40	21.21	21.36
1025	AMEX	IYZ	Tue, Jun 29, 2004	21.13	21.37	21.10	21.26
1024	AMEX	IYZ	Mon, Jun 28, 2004	21.00	21.39	21.00	21.13
1023	AMEX	IYZ	Fri, Jun 25, 2004	20.93	21.25	20.93	21.13
1022	AMEX	IYZ	Thu, Jun 24, 2004	21.15	21.33	21.00	21.04
1021	AMEX	IYZ	Wed, Jun 23, 2004	21.35	21.43	21.17	21.39
1020	AMEX	IYZ	Tue, Jun 22, 2004	21.20	21.34	21.10	21.18
1019	AMEX	IYZ	Mon, Jun 21, 2004	21.50	21.50	21.22	21.31
1018	AMEX	IYZ	Fri, Jun 18, 2004	21.39	21.61	21.39	21.50
1017	AMEX	IYZ	Thu, Jun 17, 2004	21.13	21.39	21.12	21.39
1016	AMEX	IYZ	Wed, Jun 16, 2004	21.40	21.40	21.01	21.01
1015	AMEX	IYZ	Tue, Jun 15, 2004	21.15	21.46	21.10	21.28
1014	AMEX	IYZ	Mon, Jun 14, 2004	21.49	21.60	21.20	21.20
1013	AMEX	IYZ	Thu, Jun 10, 2004	21.58	21.58	21.36	21.52
1012	AMEX	IYZ	Wed, Jun 9, 2004	21.39	21.64	21.22	21.36
1011	AMEX	IYZ	Tue, Jun 8, 2004	21.39	21.40	21.16	21.33
1010	AMEX	IYZ	Mon, Jun 7, 2004	21.25	21.36	21.00	21.36
1009	AMEX	IYZ	Fri, Jun 4, 2004	21.01	21.19	20.96	21.00
1008	AMEX	IYZ	Thu, Jun 3, 2004	20.93	21.17	20.76	20.87
1007	AMEX	IYZ	Wed, Jun 2, 2004	20.90	21.19	20.90	21.03
1006	AMEX	IYZ	Tue, Jun 1, 2004	21.10	21.10	20.80	20.96
1005	AMEX	IYZ	Fri, May 28, 2004	20.91	21.15	20.91	20.97
1004	AMEX	IYZ	Thu, May 27, 2004	20.65	21.10	20.65	21.09
1003	AMEX	IYZ	Wed, May 26, 2004	21.25	21.25	20.81	20.83
1002	AMEX	IYZ	Tue, May 25, 2004	21.15	21.16	20.82	21.13
1001	AMEX	IYZ	Mon, May 24, 2004	21.38	21.38	20.94	21.15
1000	AMEX	IYZ	Fri, May 21, 2004	21.00	21.31	21.00	21.06
999	AMEX	IYZ	Thu, May 20, 2004	21.25	21.28	21.05	21.12
998	AMEX	IYZ	Wed, May 19, 2004	21.39	21.57	21.14	21.14
997	AMEX	IYZ	Tue, May 18, 2004	21.13	21.33	21.03	21.15
996	AMEX	IYZ	Mon, May 17, 2004	21.24	21.24	20.90	20.90
995	AMEX	IYZ	Fri, May 14, 2004	21.29	21.38	21.06	21.26
994	AMEX	IYZ	Thu, May 13, 2004	21.13	21.46	21.09	21.29
993	AMEX	IYZ	Wed, May 12, 2004	21.08	21.19	20.73	21.15
992	AMEX	IYZ	Tue, May 11, 2004	20.93	21.24	20.93	21.14
991	AMEX	IYZ	Mon, May 10, 2004	21.10	21.33	20.92	21.22
990	AMEX	IYZ	Fri, May 7, 2004	21.90	21.90	21.42	21.42
989	AMEX	IYZ	Thu, May 6, 2004	21.99	21.99	21.56	21.88
988	AMEX	IYZ	Wed, May 5, 2004	21.65	22.10	21.65	22.00
987	AMEX	IYZ	Tue, May 4, 2004	21.82	21.88	21.61	21.69
986	AMEX	IYZ	Mon, May 3, 2004	21.72	21.73	21.50	21.65
985	AMEX	IYZ	Fri, Apr 30, 2004	21.72	21.86	21.52	21.52
984	AMEX	IYZ	Thu, Apr 29, 2004	21.63	21.95	21.62	21.80
983	AMEX	IYZ	Wed, Apr 28, 2004	21.80	21.87	21.70	21.70
982	AMEX	IYZ	Tue, Apr 27, 2004	22.17	22.17	21.83	21.87
981	AMEX	IYZ	Mon, Apr 26, 2004	22.20	22.21	22.00	22.08
980	AMEX	IYZ	Fri, Apr 23, 2004	22.10	22.15	21.89	22.04
979	AMEX	IYZ	Thu, Apr 22, 2004	21.89	22.13	21.70	22.10
978	AMEX	IYZ	Wed, Apr 21, 2004	21.70	21.90	21.66	21.89
977	AMEX	IYZ	Tue, Apr 20, 2004	21.80	22.05	21.75	21.90
976	AMEX	IYZ	Mon, Apr 19, 2004	21.56	21.75	21.46	21.72
975	AMEX	IYZ	Fri, Apr 16, 2004	21.55	21.74	21.50	21.51
974	AMEX	IYZ	Thu, Apr 15, 2004	21.54	21.81	21.51	21.64
973	AMEX	IYZ	Wed, Apr 14, 2004	21.62	21.75	21.52	21.62
972	AMEX	IYZ	Tue, Apr 13, 2004	21.80	21.99	21.63	21.76
971	AMEX	IYZ	Mon, Apr 12, 2004	21.88	21.99	21.73	21.95
970	AMEX	IYZ	Thu, Apr 8, 2004	22.10	22.10	21.74	21.74
969	AMEX	IYZ	Wed, Apr 7, 2004	21.97	22.16	21.85	21.86
968	AMEX	IYZ	Tue, Apr 6, 2004	22.00	22.19	21.98	22.19
967	AMEX	IYZ	Mon, Apr 5, 2004	22.08	22.12	21.91	22.12
966	AMEX	IYZ	Fri, Apr 2, 2004	21.94	21.99	21.76	21.94
965	AMEX	IYZ	Thu, Apr 1, 2004	21.92	21.94	21.69	21.82
964	AMEX	IYZ	Wed, Mar 31, 2004	21.52	21.79	21.47	21.63
963	AMEX	IYZ	Tue, Mar 30, 2004	21.55	21.61	21.38	21.59
962	AMEX	IYZ	Mon, Mar 29, 2004	21.25	21.54	21.25	21.41
961	AMEX	IYZ	Fri, Mar 26, 2004	21.11	21.39	21.09	21.25
960	AMEX	IYZ	Thu, Mar 25, 2004	21.10	21.49	21.10	21.49
959	AMEX	IYZ	Wed, Mar 24, 2004	21.15	21.35	21.05	21.10
958	AMEX	IYZ	Tue, Mar 23, 2004	21.72	21.72	21.09	21.24
957	AMEX	IYZ	Mon, Mar 22, 2004	21.84	21.84	21.43	21.51
956	AMEX	IYZ	Fri, Mar 19, 2004	22.05	22.10	21.87	21.94
955	AMEX	IYZ	Thu, Mar 18, 2004	21.90	22.13	21.82	21.97
954	AMEX	IYZ	Wed, Mar 17, 2004	21.80	22.07	21.80	22.07
953	AMEX	IYZ	Tue, Mar 16, 2004	21.94	21.94	21.62	21.82
952	AMEX	IYZ	Mon, Mar 15, 2004	22.12	22.12	21.71	21.74
951	AMEX	IYZ	Fri, Mar 12, 2004	21.72	22.10	21.72	22.10
950	AMEX	IYZ	Thu, Mar 11, 2004	21.96	22.19	21.77	21.77
949	AMEX	IYZ	Wed, Mar 10, 2004	22.70	22.75	22.12	22.15
948	AMEX	IYZ	Tue, Mar 9, 2004	22.80	22.80	22.61	22.67
947	AMEX	IYZ	Mon, Mar 8, 2004	22.87	22.87	22.70	22.71
946	AMEX	IYZ	Fri, Mar 5, 2004	22.86	22.94	22.70	22.82
945	AMEX	IYZ	Thu, Mar 4, 2004	22.87	22.87	22.72	22.86
944	AMEX	IYZ	Wed, Mar 3, 2004	22.72	22.89	22.67	22.81
943	AMEX	IYZ	Tue, Mar 2, 2004	22.40	22.94	22.30	22.92
942	AMEX	IYZ	Mon, Mar 1, 2004	22.39	22.60	22.31	22.55
941	AMEX	IYZ	Fri, Feb 27, 2004	22.38	22.38	22.12	22.31
940	AMEX	IYZ	Thu, Feb 26, 2004	22.03	22.27	22.01	22.27
939	AMEX	IYZ	Wed, Feb 25, 2004	22.17	22.35	22.15	22.27
938	AMEX	IYZ	Tue, Feb 24, 2004	22.01	22.38	22.00	22.29
937	AMEX	IYZ	Mon, Feb 23, 2004	22.28	22.35	22.04	22.08
936	AMEX	IYZ	Fri, Feb 20, 2004	22.23	22.40	22.08	22.18
935	AMEX	IYZ	Thu, Feb 19, 2004	22.68	22.68	22.26	22.26
934	AMEX	IYZ	Wed, Feb 18, 2004	22.72	22.72	22.42	22.58
933	AMEX	IYZ	Tue, Feb 17, 2004	22.74	22.75	22.55	22.75
932	AMEX	IYZ	Fri, Feb 13, 2004	22.49	22.59	22.17	22.25
931	AMEX	IYZ	Thu, Feb 12, 2004	22.62	22.62	22.27	22.44
930	AMEX	IYZ	Wed, Feb 11, 2004	22.20	22.53	22.11	22.45
929	AMEX	IYZ	Tue, Feb 10, 2004	21.97	22.30	21.97	22.21
928	AMEX	IYZ	Mon, Feb 9, 2004	22.10	22.20	21.96	22.07
927	AMEX	IYZ	Fri, Feb 6, 2004	21.90	22.11	21.68	22.10
926	AMEX	IYZ	Thu, Feb 5, 2004	21.64	21.84	21.59	21.78
925	AMEX	IYZ	Wed, Feb 4, 2004	21.78	21.88	21.60	21.74
924	AMEX	IYZ	Tue, Feb 3, 2004	22.10	22.12	21.85	22.03
923	AMEX	IYZ	Mon, Feb 2, 2004	21.66	22.17	21.60	22.02
922	AMEX	IYZ	Fri, Jan 30, 2004	21.86	21.86	21.63	21.63
921	AMEX	IYZ	Thu, Jan 29, 2004	21.88	21.95	21.51	21.87
920	AMEX	IYZ	Wed, Jan 28, 2004	22.38	22.41	21.90	21.91
919	AMEX	IYZ	Tue, Jan 27, 2004	22.62	22.64	22.25	22.30
918	AMEX	IYZ	Mon, Jan 26, 2004	22.47	22.57	22.24	22.57
917	AMEX	IYZ	Fri, Jan 23, 2004	22.30	22.44	22.22	22.34
916	AMEX	IYZ	Thu, Jan 22, 2004	22.70	22.70	22.25	22.39
915	AMEX	IYZ	Wed, Jan 21, 2004	22.55	22.56	22.30	22.49
914	AMEX	IYZ	Tue, Jan 20, 2004	22.47	22.56	22.25	22.41
913	AMEX	IYZ	Fri, Jan 16, 2004	22.32	22.34	22.07	22.18
912	AMEX	IYZ	Thu, Jan 15, 2004	22.38	22.39	22.00	22.30
911	AMEX	IYZ	Wed, Jan 14, 2004	22.20	22.33	22.06	22.33
910	AMEX	IYZ	Tue, Jan 13, 2004	22.10	22.17	21.75	21.90
909	AMEX	IYZ	Mon, Jan 12, 2004	21.82	22.07	21.61	22.07
908	AMEX	IYZ	Fri, Jan 9, 2004	22.28	22.29	21.75	21.82
907	AMEX	IYZ	Thu, Jan 8, 2004	22.16	22.32	22.01	22.28
906	AMEX	IYZ	Wed, Jan 7, 2004	22.30	22.30	21.73	21.98
905	AMEX	IYZ	Tue, Jan 6, 2004	21.82	22.00	21.67	21.99
904	AMEX	IYZ	Mon, Jan 5, 2004	21.22	21.79	21.22	21.79
903	AMEX	IYZ	Fri, Jan 2, 2004	21.05	21.27	21.01	21.14
902	AMEX	IYZ	Wed, Dec 31, 2003	21.15	21.15	20.91	21.05
901	AMEX	IYZ	Tue, Dec 30, 2003	20.65	20.99	20.65	20.98
900	AMEX	IYZ	Mon, Dec 29, 2003	20.50	20.79	20.42	20.75
899	AMEX	IYZ	Fri, Dec 26, 2003	20.46	20.50	20.30	20.50
898	AMEX	IYZ	Wed, Dec 24, 2003	20.49	20.49	20.32	20.48
897	AMEX	IYZ	Tue, Dec 23, 2003	20.45	20.59	20.35	20.41
896	AMEX	IYZ	Mon, Dec 22, 2003	20.32	20.44	20.26	20.39
895	AMEX	IYZ	Fri, Dec 19, 2003	20.45	20.45	20.12	20.20
894	AMEX	IYZ	Thu, Dec 18, 2003	20.20	20.33	20.11	20.23
893	AMEX	IYZ	Wed, Dec 17, 2003	20.05	20.09	19.91	20.08
892	AMEX	IYZ	Tue, Dec 16, 2003	20.05	20.09	19.84	19.97
891	AMEX	IYZ	Mon, Dec 15, 2003	20.10	20.10	19.82	20.00
890	AMEX	IYZ	Fri, Dec 12, 2003	20.15	20.15	19.84	20.00
889	AMEX	IYZ	Thu, Dec 11, 2003	20.12	20.30	19.91	20.15
888	AMEX	IYZ	Wed, Dec 10, 2003	19.72	19.88	19.58	19.75
887	AMEX	IYZ	Tue, Dec 9, 2003	19.99	19.99	19.70	19.70
886	AMEX	IYZ	Mon, Dec 8, 2003	20.10	20.10	19.80	19.93
885	AMEX	IYZ	Fri, Dec 5, 2003	20.10	20.22	19.86	20.07
884	AMEX	IYZ	Thu, Dec 4, 2003	19.58	20.02	19.58	20.02
883	AMEX	IYZ	Wed, Dec 3, 2003	19.93	19.93	19.63	19.64
882	AMEX	IYZ	Tue, Dec 2, 2003	19.72	19.85	19.68	19.82
881	AMEX	IYZ	Mon, Dec 1, 2003	19.90	19.90	19.72	19.72
880	AMEX	IYZ	Fri, Nov 28, 2003	19.68	19.80	19.68	19.80
879	AMEX	IYZ	Wed, Nov 26, 2003	19.95	19.95	19.64	19.80
878	AMEX	IYZ	Tue, Nov 25, 2003	19.65	19.84	19.53	19.83
877	AMEX	IYZ	Mon, Nov 24, 2003	19.65	19.65	19.45	19.58
876	AMEX	IYZ	Fri, Nov 21, 2003	19.25	19.38	19.13	19.26
875	AMEX	IYZ	Thu, Nov 20, 2003	19.02	19.27	19.01	19.03
874	AMEX	IYZ	Wed, Nov 19, 2003	19.30	19.30	19.03	19.25
873	AMEX	IYZ	Tue, Nov 18, 2003	19.58	19.60	19.20	19.33
872	AMEX	IYZ	Mon, Nov 17, 2003	19.41	19.64	19.28	19.41
871	AMEX	IYZ	Fri, Nov 14, 2003	19.55	19.61	19.38	19.48
870	AMEX	IYZ	Thu, Nov 13, 2003	19.65	19.65	19.39	19.40
869	AMEX	IYZ	Wed, Nov 12, 2003	19.50	19.67	19.42	19.62
868	AMEX	IYZ	Tue, Nov 11, 2003	19.48	19.60	19.42	19.50
867	AMEX	IYZ	Mon, Nov 10, 2003	19.40	19.68	19.40	19.60
866	AMEX	IYZ	Fri, Nov 7, 2003	19.55	19.70	19.48	19.48
865	AMEX	IYZ	Thu, Nov 6, 2003	19.62	19.79	19.40	19.67
864	AMEX	IYZ	Wed, Nov 5, 2003	19.89	19.89	19.57	19.85
863	AMEX	IYZ	Tue, Nov 4, 2003	20.11	20.11	19.83	19.89
862	AMEX	IYZ	Mon, Nov 3, 2003	20.27	20.27	20.01	20.02
861	AMEX	IYZ	Fri, Oct 31, 2003	20.06	20.15	19.76	20.14
860	AMEX	IYZ	Thu, Oct 30, 2003	20.05	20.06	19.79	19.88
859	AMEX	IYZ	Wed, Oct 29, 2003	19.76	19.92	19.75	19.92
858	AMEX	IYZ	Tue, Oct 28, 2003	19.75	19.88	19.63	19.88
857	AMEX	IYZ	Mon, Oct 27, 2003	19.50	19.78	19.50	19.61
856	AMEX	IYZ	Fri, Oct 24, 2003	19.41	19.54	19.32	19.50
855	AMEX	IYZ	Thu, Oct 23, 2003	19.37	19.53	19.32	19.52
854	AMEX	IYZ	Wed, Oct 22, 2003	19.35	19.75	19.35	19.50
853	AMEX	IYZ	Tue, Oct 21, 2003	19.64	19.64	19.31	19.59
852	AMEX	IYZ	Mon, Oct 20, 2003	19.45	19.75	19.39	19.75
851	AMEX	IYZ	Fri, Oct 17, 2003	19.50	19.65	19.39	19.49
850	AMEX	IYZ	Thu, Oct 16, 2003	19.20	19.64	19.20	19.60
849	AMEX	IYZ	Wed, Oct 15, 2003	19.50	19.54	19.11	19.35
848	AMEX	IYZ	Tue, Oct 14, 2003	19.25	19.27	19.04	19.13
847	AMEX	IYZ	Mon, Oct 13, 2003	19.63	19.63	19.20	19.20
846	AMEX	IYZ	Fri, Oct 10, 2003	19.49	19.49	19.31	19.40
845	AMEX	IYZ	Thu, Oct 9, 2003	19.55	19.70	19.35	19.50
844	AMEX	IYZ	Wed, Oct 8, 2003	19.74	19.74	19.36	19.47
843	AMEX	IYZ	Tue, Oct 7, 2003	19.69	19.74	19.45	19.64
842	AMEX	IYZ	Mon, Oct 6, 2003	19.50	19.70	19.46	19.67
841	AMEX	IYZ	Fri, Oct 3, 2003	19.68	19.74	19.52	19.60
840	AMEX	IYZ	Thu, Oct 2, 2003	19.28	19.36	19.07	19.25
839	AMEX	IYZ	Wed, Oct 1, 2003	19.05	19.30	18.92	19.30
838	AMEX	IYZ	Tue, Sep 30, 2003	19.10	19.10	18.80	19.07
837	AMEX	IYZ	Mon, Sep 29, 2003	18.98	19.11	18.90	19.10
836	AMEX	IYZ	Fri, Sep 26, 2003	19.15	19.22	18.90	19.02
835	AMEX	IYZ	Thu, Sep 25, 2003	19.09	19.30	18.93	19.16
834	AMEX	IYZ	Wed, Sep 24, 2003	19.50	19.60	19.06	19.06
833	AMEX	IYZ	Tue, Sep 23, 2003	19.52	19.81	19.34	19.60
832	AMEX	IYZ	Mon, Sep 22, 2003	19.80	20.04	19.71	20.04
831	AMEX	IYZ	Fri, Sep 19, 2003	20.24	20.25	20.00	20.00
830	AMEX	IYZ	Thu, Sep 18, 2003	19.92	20.24	19.92	20.24
829	AMEX	IYZ	Wed, Sep 17, 2003	19.98	20.03	19.85	19.88
828	AMEX	IYZ	Tue, Sep 16, 2003	19.64	19.97	19.64	19.97
827	AMEX	IYZ	Mon, Sep 15, 2003	20.00	20.02	19.62	19.63
826	AMEX	IYZ	Fri, Sep 12, 2003	19.85	19.95	19.62	19.80
825	AMEX	IYZ	Thu, Sep 11, 2003	20.00	20.14	19.90	19.99
824	AMEX	IYZ	Wed, Sep 10, 2003	19.98	20.15	19.81	19.90
823	AMEX	IYZ	Tue, Sep 9, 2003	20.18	20.18	19.86	19.90
822	AMEX	IYZ	Mon, Sep 8, 2003	20.25	20.27	20.03	20.18
821	AMEX	IYZ	Fri, Sep 5, 2003	20.18	20.34	20.03	20.10
820	AMEX	IYZ	Thu, Sep 4, 2003	20.11	20.34	20.02	20.17
819	AMEX	IYZ	Wed, Sep 3, 2003	19.93	20.17	19.84	20.16
818	AMEX	IYZ	Tue, Sep 2, 2003	19.90	19.95	19.65	19.93
817	AMEX	IYZ	Fri, Aug 29, 2003	19.82	19.82	19.54	19.80
816	AMEX	IYZ	Thu, Aug 28, 2003	19.50	19.84	19.41	19.84
815	AMEX	IYZ	Wed, Aug 27, 2003	19.64	19.68	19.43	19.60
814	AMEX	IYZ	Tue, Aug 26, 2003	19.54	19.70	19.18	19.52
813	AMEX	IYZ	Mon, Aug 25, 2003	19.68	19.68	19.31	19.35
812	AMEX	IYZ	Fri, Aug 22, 2003	20.18	20.18	19.56	19.56
811	AMEX	IYZ	Thu, Aug 21, 2003	19.95	20.34	19.91	19.98
810	AMEX	IYZ	Wed, Aug 20, 2003	19.95	20.05	19.75	20.00
809	AMEX	IYZ	Tue, Aug 19, 2003	20.00	20.08	19.75	19.95
808	AMEX	IYZ	Mon, Aug 18, 2003	19.70	19.93	19.63	19.91
807	AMEX	IYZ	Fri, Aug 15, 2003	19.48	19.70	19.35	19.35
806	AMEX	IYZ	Thu, Aug 14, 2003	19.50	19.74	19.46	19.48
805	AMEX	IYZ	Wed, Aug 13, 2003	19.78	19.92	19.39	19.60
804	AMEX	IYZ	Tue, Aug 12, 2003	19.52	19.81	19.47	19.75
803	AMEX	IYZ	Mon, Aug 11, 2003	19.40	19.67	19.35	19.49
802	AMEX	IYZ	Fri, Aug 8, 2003	19.65	19.65	19.31	19.42
801	AMEX	IYZ	Thu, Aug 7, 2003	19.55	19.73	19.30	19.55
800	AMEX	IYZ	Wed, Aug 6, 2003	19.38	19.85	19.38	19.70
799	AMEX	IYZ	Tue, Aug 5, 2003	19.60	19.85	19.39	19.49
798	AMEX	IYZ	Mon, Aug 4, 2003	19.60	19.98	19.58	19.76
797	AMEX	IYZ	Fri, Aug 1, 2003	19.65	19.77	19.52	19.55
796	AMEX	IYZ	Thu, Jul 31, 2003	19.92	20.11	19.71	19.73
795	AMEX	IYZ	Wed, Jul 30, 2003	20.15	20.18	19.84	19.84
794	AMEX	IYZ	Tue, Jul 29, 2003	20.48	20.48	19.79	20.00
793	AMEX	IYZ	Mon, Jul 28, 2003	20.13	20.39	19.99	20.10
792	AMEX	IYZ	Fri, Jul 25, 2003	19.80	19.97	19.58	19.95
791	AMEX	IYZ	Thu, Jul 24, 2003	19.70	20.25	19.55	19.55
790	AMEX	IYZ	Wed, Jul 23, 2003	19.85	20.04	19.54	19.70
789	AMEX	IYZ	Tue, Jul 22, 2003	19.58	20.04	19.57	19.74
788	AMEX	IYZ	Mon, Jul 21, 2003	19.80	20.00	19.50	19.62
787	AMEX	IYZ	Fri, Jul 18, 2003	19.98	20.05	19.66	19.90
786	AMEX	IYZ	Thu, Jul 17, 2003	20.10	20.27	19.56	19.90
785	AMEX	IYZ	Wed, Jul 16, 2003	20.65	20.65	20.03	20.35
784	AMEX	IYZ	Tue, Jul 15, 2003	20.75	20.84	20.40	20.50
783	AMEX	IYZ	Mon, Jul 14, 2003	21.10	21.13	20.60	20.69
782	AMEX	IYZ	Fri, Jul 11, 2003	20.75	20.96	20.66	20.89
781	AMEX	IYZ	Thu, Jul 10, 2003	21.10	21.10	20.55	20.60
780	AMEX	IYZ	Wed, Jul 9, 2003	21.37	21.48	21.07	21.23
779	AMEX	IYZ	Tue, Jul 8, 2003	21.35	21.54	21.13	21.51
778	AMEX	IYZ	Mon, Jul 7, 2003	21.35	21.44	21.16	21.30
777	AMEX	IYZ	Thu, Jul 3, 2003	21.30	21.45	21.01	21.20
776	AMEX	IYZ	Wed, Jul 2, 2003	20.90	21.30	20.81	21.16
775	AMEX	IYZ	Tue, Jul 1, 2003	20.65	20.92	20.38	20.92
774	AMEX	IYZ	Mon, Jun 30, 2003	21.06	21.06	20.53	20.69
773	AMEX	IYZ	Fri, Jun 27, 2003	21.05	21.06	20.64	20.85
772	AMEX	IYZ	Thu, Jun 26, 2003	20.62	21.03	20.55	21.00
771	AMEX	IYZ	Wed, Jun 25, 2003	20.95	21.18	20.54	20.74
770	AMEX	IYZ	Tue, Jun 24, 2003	20.62	21.09	20.61	20.85
769	AMEX	IYZ	Mon, Jun 23, 2003	20.75	20.99	20.55	20.65
768	AMEX	IYZ	Fri, Jun 20, 2003	20.60	21.10	20.60	21.05
767	AMEX	IYZ	Thu, Jun 19, 2003	21.10	21.12	20.60	20.70
766	AMEX	IYZ	Wed, Jun 18, 2003	20.80	21.12	20.47	20.93
765	AMEX	IYZ	Tue, Jun 17, 2003	20.88	20.88	20.40	20.65
764	AMEX	IYZ	Mon, Jun 16, 2003	20.50	20.72	20.31	20.72
763	AMEX	IYZ	Fri, Jun 13, 2003	20.65	20.65	20.10	20.34
762	AMEX	IYZ	Thu, Jun 12, 2003	20.75	20.75	20.37	20.57
761	AMEX	IYZ	Wed, Jun 11, 2003	20.50	20.61	20.11	20.61
760	AMEX	IYZ	Tue, Jun 10, 2003	19.90	20.25	19.86	20.24
759	AMEX	IYZ	Mon, Jun 9, 2003	20.35	20.65	19.94	20.16
758	AMEX	IYZ	Fri, Jun 6, 2003	20.84	20.96	20.26	20.50
757	AMEX	IYZ	Thu, Jun 5, 2003	20.45	20.62	20.29	20.52
756	AMEX	IYZ	Wed, Jun 4, 2003	20.20	20.58	20.11	20.45
755	AMEX	IYZ	Tue, Jun 3, 2003	20.20	20.30	19.91	20.01
754	AMEX	IYZ	Mon, Jun 2, 2003	20.20	20.40	19.80	20.06
753	AMEX	IYZ	Fri, May 30, 2003	19.85	19.98	19.62	19.97
752	AMEX	IYZ	Thu, May 29, 2003	19.70	19.98	19.54	19.64
751	AMEX	IYZ	Wed, May 28, 2003	19.85	19.88	19.50	19.68
750	AMEX	IYZ	Tue, May 27, 2003	19.20	19.90	19.15	19.69
749	AMEX	IYZ	Fri, May 23, 2003	19.25	19.71	19.09	19.62
748	AMEX	IYZ	Thu, May 22, 2003	19.15	19.40	18.88	19.10
747	AMEX	IYZ	Wed, May 21, 2003	18.56	19.00	18.56	18.90
746	AMEX	IYZ	Tue, May 20, 2003	18.70	18.99	18.60	18.87
745	AMEX	IYZ	Mon, May 19, 2003	19.00	19.03	18.54	18.80
744	AMEX	IYZ	Fri, May 16, 2003	19.25	19.39	18.91	19.15
743	AMEX	IYZ	Thu, May 15, 2003	19.25	19.25	18.87	18.97
742	AMEX	IYZ	Wed, May 14, 2003	18.80	19.18	18.80	19.09
741	AMEX	IYZ	Tue, May 13, 2003	19.10	19.17	18.83	19.00
740	AMEX	IYZ	Mon, May 12, 2003	18.60	19.22	18.60	19.11
739	AMEX	IYZ	Fri, May 9, 2003	18.55	18.82	18.36	18.50
738	AMEX	IYZ	Thu, May 8, 2003	18.30	18.53	18.16	18.39
737	AMEX	IYZ	Wed, May 7, 2003	18.75	18.89	18.47	18.60
736	AMEX	IYZ	Tue, May 6, 2003	18.61	19.15	18.61	18.99
735	AMEX	IYZ	Mon, May 5, 2003	18.65	18.94	18.54	18.69
734	AMEX	IYZ	Fri, May 2, 2003	18.60	18.95	18.60	18.84
733	AMEX	IYZ	Thu, May 1, 2003	18.50	18.60	18.00	18.55
732	AMEX	IYZ	Wed, Apr 30, 2003	18.20	18.74	18.20	18.47
731	AMEX	IYZ	Tue, Apr 29, 2003	18.52	18.54	18.07	18.40
730	AMEX	IYZ	Mon, Apr 28, 2003	17.87	18.39	17.87	18.39
729	AMEX	IYZ	Fri, Apr 25, 2003	18.09	18.13	17.80	17.86
728	AMEX	IYZ	Thu, Apr 24, 2003	17.65	18.25	17.57	18.18
727	AMEX	IYZ	Wed, Apr 23, 2003	16.95	18.02	16.95	17.91
726	AMEX	IYZ	Tue, Apr 22, 2003	16.58	17.01	16.52	16.83
725	AMEX	IYZ	Mon, Apr 21, 2003	17.20	17.20	16.72	16.89
724	AMEX	IYZ	Thu, Apr 17, 2003	16.90	17.15	16.70	17.02
723	AMEX	IYZ	Wed, Apr 16, 2003	17.30	17.30	16.65	16.85
722	AMEX	IYZ	Tue, Apr 15, 2003	17.50	17.50	17.07	17.35
721	AMEX	IYZ	Mon, Apr 14, 2003	17.25	17.37	16.96	17.35
720	AMEX	IYZ	Fri, Apr 11, 2003	17.05	17.38	16.85	17.00
719	AMEX	IYZ	Thu, Apr 10, 2003	17.10	17.18	16.80	17.12
718	AMEX	IYZ	Wed, Apr 9, 2003	17.50	17.55	17.00	17.00
717	AMEX	IYZ	Tue, Apr 8, 2003	17.35	17.54	17.21	17.35
716	AMEX	IYZ	Mon, Apr 7, 2003	18.05	18.13	17.32	17.45
715	AMEX	IYZ	Fri, Apr 4, 2003	17.60	17.65	17.16	17.49
714	AMEX	IYZ	Thu, Apr 3, 2003	18.15	18.15	17.46	17.58
713	AMEX	IYZ	Wed, Apr 2, 2003	17.85	18.03	17.74	17.78
712	AMEX	IYZ	Tue, Apr 1, 2003	17.10	17.62	17.00	17.29
711	AMEX	IYZ	Mon, Mar 31, 2003	17.30	17.30	16.76	16.86
710	AMEX	IYZ	Fri, Mar 28, 2003	17.25	17.47	17.17	17.30
709	AMEX	IYZ	Thu, Mar 27, 2003	17.20	17.60	17.12	17.60
708	AMEX	IYZ	Wed, Mar 26, 2003	17.25	17.57	17.18	17.40
707	AMEX	IYZ	Tue, Mar 25, 2003	17.08	17.54	17.08	17.44
706	AMEX	IYZ	Mon, Mar 24, 2003	17.50	17.58	17.05	17.07
705	AMEX	IYZ	Fri, Mar 21, 2003	17.50	17.99	17.50	17.90
704	AMEX	IYZ	Thu, Mar 20, 2003	17.75	17.75	17.19	17.51
703	AMEX	IYZ	Wed, Mar 19, 2003	17.50	17.64	17.18	17.53
702	AMEX	IYZ	Tue, Mar 18, 2003	17.55	17.57	17.11	17.21
701	AMEX	IYZ	Mon, Mar 17, 2003	16.79	17.39	16.55	17.39
700	AMEX	IYZ	Fri, Mar 14, 2003	16.85	17.02	16.46	16.82
699	AMEX	IYZ	Thu, Mar 13, 2003	16.25	16.57	16.01	16.45
698	AMEX	IYZ	Wed, Mar 12, 2003	15.50	15.90	15.33	15.88
697	AMEX	IYZ	Tue, Mar 11, 2003	15.85	15.86	15.52	15.53
696	AMEX	IYZ	Mon, Mar 10, 2003	16.15	16.22	15.62	15.67
695	AMEX	IYZ	Fri, Mar 7, 2003	16.35	16.50	16.20	16.50
694	AMEX	IYZ	Thu, Mar 6, 2003	16.60	16.80	16.40	16.44
693	AMEX	IYZ	Wed, Mar 5, 2003	16.85	16.99	16.68	16.85
692	AMEX	IYZ	Tue, Mar 4, 2003	17.05	17.05	16.69	16.75
691	AMEX	IYZ	Mon, Mar 3, 2003	17.10	17.36	16.80	16.88
690	AMEX	IYZ	Fri, Feb 28, 2003	17.16	17.34	16.94	16.95
689	AMEX	IYZ	Thu, Feb 27, 2003	16.95	17.29	16.95	17.15
688	AMEX	IYZ	Wed, Feb 26, 2003	17.25	17.30	16.89	16.89
687	AMEX	IYZ	Tue, Feb 25, 2003	17.05	17.43	16.75	17.32
686	AMEX	IYZ	Mon, Feb 24, 2003	17.20	17.20	16.89	17.02
685	AMEX	IYZ	Fri, Feb 21, 2003	17.01	17.44	16.72	17.28
684	AMEX	IYZ	Thu, Feb 20, 2003	17.60	17.80	16.76	16.98
683	AMEX	IYZ	Wed, Feb 19, 2003	17.95	17.95	17.51	17.75
682	AMEX	IYZ	Tue, Feb 18, 2003	18.00	18.15	17.89	18.02
681	AMEX	IYZ	Fri, Feb 14, 2003	17.20	17.77	17.14	17.77
680	AMEX	IYZ	Thu, Feb 13, 2003	17.20	17.35	16.94	17.15
679	AMEX	IYZ	Wed, Feb 12, 2003	17.50	17.63	17.27	17.33
678	AMEX	IYZ	Tue, Feb 11, 2003	18.00	18.00	17.44	17.73
677	AMEX	IYZ	Mon, Feb 10, 2003	17.81	18.08	17.60	17.96
676	AMEX	IYZ	Fri, Feb 7, 2003	18.15	18.34	17.78	17.85
675	AMEX	IYZ	Thu, Feb 6, 2003	18.10	18.35	17.93	18.15
674	AMEX	IYZ	Wed, Feb 5, 2003	18.60	18.87	18.20	18.24
673	AMEX	IYZ	Tue, Feb 4, 2003	18.35	18.48	18.11	18.40
672	AMEX	IYZ	Mon, Feb 3, 2003	18.55	18.66	18.33	18.37
671	AMEX	IYZ	Fri, Jan 31, 2003	17.74	18.50	17.71	18.16
670	AMEX	IYZ	Thu, Jan 30, 2003	18.10	18.27	17.67	18.05
669	AMEX	IYZ	Wed, Jan 29, 2003	17.80	18.30	17.80	18.25
668	AMEX	IYZ	Tue, Jan 28, 2003	17.65	18.20	17.65	17.95
667	AMEX	IYZ	Mon, Jan 27, 2003	17.80	18.30	17.80	18.01
666	AMEX	IYZ	Fri, Jan 24, 2003	18.70	18.70	17.83	17.84
665	AMEX	IYZ	Thu, Jan 23, 2003	19.40	19.40	18.00	18.62
664	AMEX	IYZ	Wed, Jan 22, 2003	19.21	19.69	19.20	19.26
663	AMEX	IYZ	Tue, Jan 21, 2003	19.45	19.70	19.20	19.32
662	AMEX	IYZ	Fri, Jan 17, 2003	20.15	20.15	19.53	19.56
661	AMEX	IYZ	Thu, Jan 16, 2003	20.91	20.97	20.21	20.25
660	AMEX	IYZ	Wed, Jan 15, 2003	21.00	21.21	20.46	20.50
659	AMEX	IYZ	Tue, Jan 14, 2003	20.99	21.14	20.75	21.09
658	AMEX	IYZ	Mon, Jan 13, 2003	21.14	21.14	20.75	20.85
657	AMEX	IYZ	Fri, Jan 10, 2003	20.55	20.79	20.30	20.70
656	AMEX	IYZ	Thu, Jan 9, 2003	20.74	20.97	20.50	20.74
655	AMEX	IYZ	Wed, Jan 8, 2003	21.15	21.15	20.42	20.51
654	AMEX	IYZ	Tue, Jan 7, 2003	21.30	21.50	21.00	21.23
653	AMEX	IYZ	Mon, Jan 6, 2003	20.37	21.70	20.37	21.70
652	AMEX	IYZ	Fri, Jan 3, 2003	20.00	20.15	19.80	20.05
651	AMEX	IYZ	Thu, Jan 2, 2003	19.55	20.25	19.40	20.19
650	AMEX	IYZ	Tue, Dec 31, 2002	19.15	19.39	18.85	19.06
649	AMEX	IYZ	Mon, Dec 30, 2002	19.12	19.36	18.78	19.06
648	AMEX	IYZ	Fri, Dec 27, 2002	19.75	19.75	19.10	19.15
647	AMEX	IYZ	Thu, Dec 26, 2002	19.90	20.19	19.61	19.66
646	AMEX	IYZ	Tue, Dec 24, 2002	19.90	19.94	19.60	19.78
645	AMEX	IYZ	Mon, Dec 23, 2002	19.84	20.10	19.65	19.95
644	AMEX	IYZ	Fri, Dec 20, 2002	19.60	20.06	19.60	19.90
643	AMEX	IYZ	Thu, Dec 19, 2002	19.65	19.79	19.32	19.61
642	AMEX	IYZ	Wed, Dec 18, 2002	19.65	19.79	19.37	19.66
641	AMEX	IYZ	Tue, Dec 17, 2002	19.75	19.94	19.64	19.65
640	AMEX	IYZ	Mon, Dec 16, 2002	19.00	19.70	19.00	19.67
639	AMEX	IYZ	Fri, Dec 13, 2002	19.00	19.24	18.77	19.02
638	AMEX	IYZ	Thu, Dec 12, 2002	19.30	19.30	18.95	19.07
637	AMEX	IYZ	Wed, Dec 11, 2002	19.05	19.34	18.75	19.00
636	AMEX	IYZ	Tue, Dec 10, 2002	18.80	19.24	18.66	19.16
635	AMEX	IYZ	Mon, Dec 9, 2002	19.60	19.60	18.80	18.90
634	AMEX	IYZ	Fri, Dec 6, 2002	19.10	20.05	19.09	19.80
633	AMEX	IYZ	Thu, Dec 5, 2002	19.89	19.93	19.35	19.45
632	AMEX	IYZ	Wed, Dec 4, 2002	19.70	20.12	19.61	20.02
631	AMEX	IYZ	Tue, Dec 3, 2002	20.45	20.50	19.83	20.05
630	AMEX	IYZ	Mon, Dec 2, 2002	21.10	21.36	20.25	20.90
629	AMEX	IYZ	Fri, Nov 29, 2002	20.60	20.73	20.40	20.69
628	AMEX	IYZ	Wed, Nov 27, 2002	20.34	20.60	20.14	20.50
627	AMEX	IYZ	Tue, Nov 26, 2002	20.35	20.44	19.81	20.14
626	AMEX	IYZ	Mon, Nov 25, 2002	20.40	20.75	20.26	20.73
625	AMEX	IYZ	Fri, Nov 22, 2002	20.20	20.50	19.97	20.30
624	AMEX	IYZ	Thu, Nov 21, 2002	19.65	20.40	19.45	20.34
623	AMEX	IYZ	Wed, Nov 20, 2002	18.95	19.74	18.90	19.55
622	AMEX	IYZ	Tue, Nov 19, 2002	18.67	19.14	18.67	18.80
621	AMEX	IYZ	Mon, Nov 18, 2002	19.45	19.57	18.96	19.20
620	AMEX	IYZ	Fri, Nov 15, 2002	18.83	19.34	18.75	19.30
619	AMEX	IYZ	Thu, Nov 14, 2002	18.90	18.97	18.62	18.96
618	AMEX	IYZ	Wed, Nov 13, 2002	18.25	18.69	18.06	18.58
617	AMEX	IYZ	Tue, Nov 12, 2002	18.40	19.06	18.40	18.69
616	AMEX	IYZ	Mon, Nov 11, 2002	19.00	19.00	18.20	18.30
615	AMEX	IYZ	Fri, Nov 8, 2002	19.27	19.46	18.80	19.10
614	AMEX	IYZ	Thu, Nov 7, 2002	19.49	19.49	18.92	19.02
613	AMEX	IYZ	Wed, Nov 6, 2002	19.75	19.81	19.20	19.54
612	AMEX	IYZ	Tue, Nov 5, 2002	19.78	20.02	19.33	19.74
611	AMEX	IYZ	Mon, Nov 4, 2002	19.89	20.22	19.40	19.58
610	AMEX	IYZ	Fri, Nov 1, 2002	18.20	19.31	18.20	19.25
609	AMEX	IYZ	Thu, Oct 31, 2002	18.45	18.88	18.22	18.48
608	AMEX	IYZ	Wed, Oct 30, 2002	17.95	18.59	17.95	18.45
607	AMEX	IYZ	Tue, Oct 29, 2002	18.55	18.55	17.56	17.88
606	AMEX	IYZ	Mon, Oct 28, 2002	18.30	18.67	18.04	18.34
605	AMEX	IYZ	Fri, Oct 25, 2002	17.75	17.85	17.36	17.80
604	AMEX	IYZ	Thu, Oct 24, 2002	17.95	18.35	17.65	17.99
603	AMEX	IYZ	Wed, Oct 23, 2002	17.60	17.74	16.99	17.74
602	AMEX	IYZ	Tue, Oct 22, 2002	17.31	18.20	17.11	17.85
601	AMEX	IYZ	Mon, Oct 21, 2002	17.00	17.43	16.85	17.31
600	AMEX	IYZ	Fri, Oct 18, 2002	16.80	17.12	16.42	16.94
599	AMEX	IYZ	Thu, Oct 17, 2002	17.20	17.20	16.61	16.85
598	AMEX	IYZ	Wed, Oct 16, 2002	16.70	16.70	16.11	16.11
597	AMEX	IYZ	Tue, Oct 15, 2002	16.40	16.67	15.97	16.67
596	AMEX	IYZ	Mon, Oct 14, 2002	16.00	16.00	15.52	15.71
595	AMEX	IYZ	Fri, Oct 11, 2002	15.43	16.13	15.29	15.89
594	AMEX	IYZ	Thu, Oct 10, 2002	14.18	15.14	14.03	15.13
593	AMEX	IYZ	Wed, Oct 9, 2002	14.35	14.58	14.14	14.18
592	AMEX	IYZ	Tue, Oct 8, 2002	14.85	15.17	14.19	14.35
591	AMEX	IYZ	Mon, Oct 7, 2002	15.36	15.36	14.63	14.63
590	AMEX	IYZ	Fri, Oct 4, 2002	15.20	15.53	14.91	15.36
589	AMEX	IYZ	Thu, Oct 3, 2002	14.90	15.47	14.78	15.30
588	AMEX	IYZ	Wed, Oct 2, 2002	14.60	15.08	14.59	14.72
587	AMEX	IYZ	Tue, Oct 1, 2002	14.20	14.93	14.16	14.75
586	AMEX	IYZ	Mon, Sep 30, 2002	13.80	14.46	13.80	14.04
585	AMEX	IYZ	Fri, Sep 27, 2002	14.70	14.70	14.30	14.35
584	AMEX	IYZ	Thu, Sep 26, 2002	15.28	15.34	14.96	15.05
583	AMEX	IYZ	Wed, Sep 25, 2002	15.05	15.36	14.80	15.17
582	AMEX	IYZ	Tue, Sep 24, 2002	14.70	15.12	14.70	14.76
581	AMEX	IYZ	Mon, Sep 23, 2002	15.18	15.33	14.90	15.33
580	AMEX	IYZ	Fri, Sep 20, 2002	15.18	15.63	15.17	15.54
579	AMEX	IYZ	Thu, Sep 19, 2002	15.60	15.75	15.20	15.20
578	AMEX	IYZ	Wed, Sep 18, 2002	15.95	16.22	15.80	16.07
577	AMEX	IYZ	Tue, Sep 17, 2002	15.95	16.60	15.95	16.00
576	AMEX	IYZ	Mon, Sep 16, 2002	16.40	16.48	16.05	16.28
575	AMEX	IYZ	Fri, Sep 13, 2002	16.15	16.66	16.10	16.48
574	AMEX	IYZ	Thu, Sep 12, 2002	17.25	17.25	16.57	16.71
573	AMEX	IYZ	Wed, Sep 11, 2002	17.08	17.20	16.72	17.13
572	AMEX	IYZ	Tue, Sep 10, 2002	16.40	16.52	16.15	16.51
571	AMEX	IYZ	Mon, Sep 9, 2002	16.05	16.40	15.85	16.29
570	AMEX	IYZ	Fri, Sep 6, 2002	16.20	16.21	15.74	16.16
569	AMEX	IYZ	Thu, Sep 5, 2002	15.60	16.16	15.53	15.62
568	AMEX	IYZ	Wed, Sep 4, 2002	15.75	16.19	15.75	16.11
567	AMEX	IYZ	Tue, Sep 3, 2002	16.50	16.50	15.66	15.90
566	AMEX	IYZ	Fri, Aug 30, 2002	16.85	17.03	16.40	16.80
565	AMEX	IYZ	Thu, Aug 29, 2002	16.75	17.26	16.58	16.90
564	AMEX	IYZ	Wed, Aug 28, 2002	17.03	17.37	16.85	17.15
563	AMEX	IYZ	Tue, Aug 27, 2002	18.15	18.20	17.45	17.59
562	AMEX	IYZ	Mon, Aug 26, 2002	17.16	17.91	17.12	17.90
561	AMEX	IYZ	Fri, Aug 23, 2002	17.85	17.85	17.23	17.39
560	AMEX	IYZ	Thu, Aug 22, 2002	17.60	18.30	17.53	18.04
559	AMEX	IYZ	Wed, Aug 21, 2002	17.65	17.69	17.25	17.69
558	AMEX	IYZ	Tue, Aug 20, 2002	17.80	17.80	17.11	17.30
557	AMEX	IYZ	Mon, Aug 19, 2002	17.40	18.00	17.21	18.00
556	AMEX	IYZ	Fri, Aug 16, 2002	16.48	17.37	16.48	17.15
555	AMEX	IYZ	Thu, Aug 15, 2002	16.75	16.75	16.14	16.34
554	AMEX	IYZ	Wed, Aug 14, 2002	15.76	16.44	15.40	16.44
553	AMEX	IYZ	Tue, Aug 13, 2002	15.91	16.15	15.64	15.64
552	AMEX	IYZ	Mon, Aug 12, 2002	15.40	16.00	15.40	15.91
551	AMEX	IYZ	Fri, Aug 9, 2002	15.60	15.99	15.51	15.87
550	AMEX	IYZ	Thu, Aug 8, 2002	15.48	15.88	15.24	15.84
549	AMEX	IYZ	Wed, Aug 7, 2002	15.50	15.64	14.85	15.24
548	AMEX	IYZ	Tue, Aug 6, 2002	15.85	15.87	15.20	15.20
547	AMEX	IYZ	Mon, Aug 5, 2002	15.68	15.84	15.16	15.17
546	AMEX	IYZ	Fri, Aug 2, 2002	15.95	16.15	15.73	15.86
545	AMEX	IYZ	Thu, Aug 1, 2002	16.50	16.50	15.85	15.95
544	AMEX	IYZ	Wed, Jul 31, 2002	15.65	16.55	15.65	16.35
543	AMEX	IYZ	Tue, Jul 30, 2002	15.59	15.80	15.23	15.80
542	AMEX	IYZ	Mon, Jul 29, 2002	15.50	15.59	15.05	15.43
541	AMEX	IYZ	Fri, Jul 26, 2002	15.14	15.15	14.57	14.90
540	AMEX	IYZ	Thu, Jul 25, 2002	15.05	15.65	14.77	15.32
539	AMEX	IYZ	Wed, Jul 24, 2002	13.95	15.30	13.95	15.05
538	AMEX	IYZ	Tue, Jul 23, 2002	15.72	15.72	14.51	14.95
537	AMEX	IYZ	Mon, Jul 22, 2002	16.55	16.60	15.22	15.57
536	AMEX	IYZ	Fri, Jul 19, 2002	17.59	18.03	16.80	16.80
535	AMEX	IYZ	Thu, Jul 18, 2002	18.13	18.65	18.06	18.65
534	AMEX	IYZ	Wed, Jul 17, 2002	19.00	19.02	18.10	18.37
533	AMEX	IYZ	Tue, Jul 16, 2002	17.90	18.74	17.90	18.53
532	AMEX	IYZ	Mon, Jul 15, 2002	18.10	18.50	17.50	18.50
531	AMEX	IYZ	Fri, Jul 12, 2002	18.99	18.99	18.19	18.50
530	AMEX	IYZ	Thu, Jul 11, 2002	18.10	18.89	17.83	18.89
529	AMEX	IYZ	Wed, Jul 10, 2002	18.24	18.49	18.13	18.28
528	AMEX	IYZ	Tue, Jul 9, 2002	19.02	19.12	18.36	18.36
527	AMEX	IYZ	Mon, Jul 8, 2002	19.00	19.25	18.80	18.86
526	AMEX	IYZ	Fri, Jul 5, 2002	18.46	19.05	18.46	18.82
525	AMEX	IYZ	Wed, Jul 3, 2002	17.70	18.40	17.66	18.40
524	AMEX	IYZ	Tue, Jul 2, 2002	18.30	18.30	17.72	17.84
523	AMEX	IYZ	Mon, Jul 1, 2002	18.85	19.22	18.32	18.32
522	AMEX	IYZ	Fri, Jun 28, 2002	18.29	18.84	18.16	18.70
521	AMEX	IYZ	Thu, Jun 27, 2002	18.10	18.30	17.34	18.30
520	AMEX	IYZ	Wed, Jun 26, 2002	17.39	18.11	17.20	18.11
519	AMEX	IYZ	Tue, Jun 25, 2002	19.60	19.60	18.73	18.96
518	AMEX	IYZ	Mon, Jun 24, 2002	19.49	19.50	18.80	19.20
517	AMEX	IYZ	Fri, Jun 21, 2002	19.60	19.83	19.50	19.54
516	AMEX	IYZ	Thu, Jun 20, 2002	19.75	19.83	19.38	19.61
515	AMEX	IYZ	Wed, Jun 19, 2002	20.69	20.69	19.70	19.71
514	AMEX	IYZ	Tue, Jun 18, 2002	20.56	20.83	20.54	20.79
513	AMEX	IYZ	Mon, Jun 17, 2002	20.53	20.88	20.49	20.56
512	AMEX	IYZ	Fri, Jun 14, 2002	19.65	20.17	19.30	20.14
511	AMEX	IYZ	Thu, Jun 13, 2002	21.05	21.11	20.71	20.99
510	AMEX	IYZ	Wed, Jun 12, 2002	20.93	21.15	20.71	21.15
509	AMEX	IYZ	Tue, Jun 11, 2002	21.40	21.57	20.78	20.85
508	AMEX	IYZ	Mon, Jun 10, 2002	21.73	21.84	21.25	21.30
507	AMEX	IYZ	Fri, Jun 7, 2002	21.11	21.77	21.11	21.65
506	AMEX	IYZ	Thu, Jun 6, 2002	21.65	21.83	21.10	21.21
505	AMEX	IYZ	Wed, Jun 5, 2002	22.05	22.15	21.84	21.90
504	AMEX	IYZ	Tue, Jun 4, 2002	21.55	22.07	21.55	21.70
503	AMEX	IYZ	Mon, Jun 3, 2002	22.50	22.52	21.83	21.91
502	AMEX	IYZ	Fri, May 31, 2002	22.47	22.85	22.41	22.47
501	AMEX	IYZ	Thu, May 30, 2002	22.42	22.51	22.02	22.51
500	AMEX	IYZ	Wed, May 29, 2002	22.96	22.96	22.51	22.63
499	AMEX	IYZ	Tue, May 28, 2002	22.90	22.95	22.53	22.95
498	AMEX	IYZ	Fri, May 24, 2002	22.85	23.04	22.74	22.82
497	AMEX	IYZ	Thu, May 23, 2002	22.27	23.08	22.27	23.08
496	AMEX	IYZ	Wed, May 22, 2002	22.15	22.54	22.07	22.47
495	AMEX	IYZ	Tue, May 21, 2002	22.35	22.48	22.15	22.26
494	AMEX	IYZ	Mon, May 20, 2002	22.75	22.75	22.33	22.39
493	AMEX	IYZ	Fri, May 17, 2002	22.80	22.90	22.55	22.73
492	AMEX	IYZ	Thu, May 16, 2002	22.47	23.15	22.47	22.79
491	AMEX	IYZ	Wed, May 15, 2002	22.35	22.67	22.07	22.50
490	AMEX	IYZ	Tue, May 14, 2002	21.95	22.49	21.95	22.39
489	AMEX	IYZ	Mon, May 13, 2002	21.20	21.79	21.20	21.79
488	AMEX	IYZ	Fri, May 10, 2002	22.15	22.15	21.03	21.03
487	AMEX	IYZ	Thu, May 9, 2002	22.15	22.65	22.15	22.22
486	AMEX	IYZ	Wed, May 8, 2002	22.35	22.65	22.21	22.63
485	AMEX	IYZ	Tue, May 7, 2002	21.55	21.85	21.43	21.76
484	AMEX	IYZ	Mon, May 6, 2002	22.07	22.22	21.55	21.55
483	AMEX	IYZ	Fri, May 3, 2002	22.46	22.46	21.96	21.96
482	AMEX	IYZ	Thu, May 2, 2002	22.97	23.03	22.40	22.61
481	AMEX	IYZ	Wed, May 1, 2002	22.45	22.97	22.00	22.97
480	AMEX	IYZ	Tue, Apr 30, 2002	22.00	22.72	21.85	22.39
479	AMEX	IYZ	Mon, Apr 29, 2002	22.81	23.05	22.15	22.15
478	AMEX	IYZ	Fri, Apr 26, 2002	23.78	23.78	22.98	22.98
477	AMEX	IYZ	Thu, Apr 25, 2002	23.20	23.78	23.20	23.78
476	AMEX	IYZ	Wed, Apr 24, 2002	23.55	23.84	23.43	23.55
475	AMEX	IYZ	Tue, Apr 23, 2002	23.25	24.00	23.21	23.47
474	AMEX	IYZ	Mon, Apr 22, 2002	23.35	23.46	22.88	23.33
473	AMEX	IYZ	Fri, Apr 19, 2002	24.60	24.60	24.27	24.42
472	AMEX	IYZ	Thu, Apr 18, 2002	25.30	25.56	24.50	25.01
471	AMEX	IYZ	Wed, Apr 17, 2002	26.19	26.19	25.63	25.73
470	AMEX	IYZ	Tue, Apr 16, 2002	24.48	25.62	24.40	25.56
469	AMEX	IYZ	Mon, Apr 15, 2002	24.27	24.32	23.75	23.75
468	AMEX	IYZ	Fri, Apr 12, 2002	23.65	24.85	23.46	24.04
467	AMEX	IYZ	Thu, Apr 11, 2002	24.44	24.50	23.40	23.50
466	AMEX	IYZ	Wed, Apr 10, 2002	24.30	24.85	24.25	24.78
465	AMEX	IYZ	Tue, Apr 9, 2002	25.50	25.60	24.65	24.65
464	AMEX	IYZ	Mon, Apr 8, 2002	25.75	25.80	25.35	25.60
463	AMEX	IYZ	Fri, Apr 5, 2002	26.20	26.20	25.70	25.82
462	AMEX	IYZ	Thu, Apr 4, 2002	25.80	26.24	25.80	26.20
461	AMEX	IYZ	Wed, Apr 3, 2002	25.92	26.28	25.82	26.05
460	AMEX	IYZ	Tue, Apr 2, 2002	25.90	26.12	25.78	26.10
459	AMEX	IYZ	Mon, Apr 1, 2002	25.95	26.21	25.71	26.16
458	AMEX	IYZ	Thu, Mar 28, 2002	26.10	26.43	25.98	26.20
457	AMEX	IYZ	Wed, Mar 27, 2002	26.25	26.29	25.92	25.92
456	AMEX	IYZ	Tue, Mar 26, 2002	26.02	26.37	26.02	26.26
455	AMEX	IYZ	Mon, Mar 25, 2002	26.45	26.48	26.00	26.01
454	AMEX	IYZ	Fri, Mar 22, 2002	26.80	26.82	26.31	26.43
453	AMEX	IYZ	Thu, Mar 21, 2002	26.85	27.02	26.61	26.94
452	AMEX	IYZ	Wed, Mar 20, 2002	26.85	27.13	26.85	27.04
451	AMEX	IYZ	Tue, Mar 19, 2002	27.22	27.37	26.80	27.07
450	AMEX	IYZ	Mon, Mar 18, 2002	27.40	27.50	27.11	27.35
449	AMEX	IYZ	Fri, Mar 15, 2002	27.15	27.39	27.05	27.05
448	AMEX	IYZ	Thu, Mar 14, 2002	27.05	27.23	26.82	26.90
447	AMEX	IYZ	Wed, Mar 13, 2002	27.45	27.45	27.00	27.25
446	AMEX	IYZ	Tue, Mar 12, 2002	27.05	27.55	27.01	27.54
445	AMEX	IYZ	Mon, Mar 11, 2002	27.53	27.78	27.20	27.76
444	AMEX	IYZ	Fri, Mar 8, 2002	28.00	28.00	27.44	27.68
443	AMEX	IYZ	Thu, Mar 7, 2002	28.20	28.24	27.35	27.65
442	AMEX	IYZ	Wed, Mar 6, 2002	27.00	28.05	27.00	27.90
441	AMEX	IYZ	Tue, Mar 5, 2002	26.95	27.09	26.72	26.77
440	AMEX	IYZ	Mon, Mar 4, 2002	26.78	27.00	26.51	27.00
439	AMEX	IYZ	Fri, Mar 1, 2002	26.65	26.90	26.46	26.84
438	AMEX	IYZ	Thu, Feb 28, 2002	26.57	26.80	26.37	26.40
437	AMEX	IYZ	Wed, Feb 27, 2002	26.50	26.74	26.18	26.25
436	AMEX	IYZ	Tue, Feb 26, 2002	26.20	26.59	26.18	26.49
435	AMEX	IYZ	Mon, Feb 25, 2002	26.00	26.53	25.83	26.41
434	AMEX	IYZ	Fri, Feb 22, 2002	25.01	25.81	25.01	25.72
433	AMEX	IYZ	Thu, Feb 21, 2002	25.90	25.93	25.15	25.15
432	AMEX	IYZ	Wed, Feb 20, 2002	25.50	26.03	25.01	26.02
431	AMEX	IYZ	Tue, Feb 19, 2002	25.72	25.82	25.34	25.34
430	AMEX	IYZ	Fri, Feb 15, 2002	26.22	26.22	25.55	25.93
429	AMEX	IYZ	Thu, Feb 14, 2002	26.41	26.52	26.01	26.01
428	AMEX	IYZ	Wed, Feb 13, 2002	26.40	26.75	26.37	26.44
427	AMEX	IYZ	Tue, Feb 12, 2002	26.55	26.64	26.20	26.35
426	AMEX	IYZ	Mon, Feb 11, 2002	26.76	26.91	26.55	26.72
425	AMEX	IYZ	Fri, Feb 8, 2002	26.05	26.86	26.05	26.86
424	AMEX	IYZ	Thu, Feb 7, 2002	25.50	26.43	25.50	26.02
423	AMEX	IYZ	Wed, Feb 6, 2002	26.25	26.25	25.18	25.46
422	AMEX	IYZ	Tue, Feb 5, 2002	26.50	26.79	25.91	26.04
421	AMEX	IYZ	Mon, Feb 4, 2002	27.75	27.95	26.64	26.68
420	AMEX	IYZ	Fri, Feb 1, 2002	28.35	28.60	28.12	28.19
419	AMEX	IYZ	Thu, Jan 31, 2002	28.35	28.60	28.04	28.55
418	AMEX	IYZ	Wed, Jan 30, 2002	28.15	28.42	27.41	28.15
417	AMEX	IYZ	Tue, Jan 29, 2002	29.45	29.45	28.35	28.35
416	AMEX	IYZ	Mon, Jan 28, 2002	29.00	29.42	29.00	29.11
415	AMEX	IYZ	Fri, Jan 25, 2002	29.63	29.63	29.12	29.12
414	AMEX	IYZ	Thu, Jan 24, 2002	29.75	29.82	29.39	29.55
413	AMEX	IYZ	Wed, Jan 23, 2002	28.80	29.47	28.80	29.22
412	AMEX	IYZ	Tue, Jan 22, 2002	29.25	29.44	28.60	28.68
411	AMEX	IYZ	Fri, Jan 18, 2002	29.50	29.69	29.11	29.18
410	AMEX	IYZ	Thu, Jan 17, 2002	29.80	29.98	29.50	29.86
409	AMEX	IYZ	Wed, Jan 16, 2002	30.05	30.10	29.68	29.89
408	AMEX	IYZ	Tue, Jan 15, 2002	30.35	30.58	30.01	30.37
407	AMEX	IYZ	Mon, Jan 14, 2002	30.25	30.56	30.13	30.47
406	AMEX	IYZ	Fri, Jan 11, 2002	30.85	30.91	30.58	30.63
405	AMEX	IYZ	Thu, Jan 10, 2002	30.55	31.10	30.40	30.93
404	AMEX	IYZ	Wed, Jan 9, 2002	31.75	31.75	30.62	30.67
403	AMEX	IYZ	Tue, Jan 8, 2002	31.70	31.87	31.39	31.59
402	AMEX	IYZ	Mon, Jan 7, 2002	32.35	32.37	31.95	31.95
401	AMEX	IYZ	Fri, Jan 4, 2002	32.70	32.72	32.05	32.20
400	AMEX	IYZ	Thu, Jan 3, 2002	31.85	32.40	31.81	32.39
399	AMEX	IYZ	Wed, Jan 2, 2002	31.55	32.45	31.30	32.03
398	AMEX	IYZ	Mon, Dec 31, 2001	31.31	31.78	31.28	31.53
397	AMEX	IYZ	Fri, Dec 28, 2001	31.50	31.90	31.50	31.55
396	AMEX	IYZ	Thu, Dec 27, 2001	31.21	31.64	31.06	31.64
395	AMEX	IYZ	Wed, Dec 26, 2001	31.20	31.40	30.97	31.20
394	AMEX	IYZ	Mon, Dec 24, 2001	31.25	31.25	30.91	30.96
393	AMEX	IYZ	Fri, Dec 21, 2001	31.40	31.51	31.11	31.19
392	AMEX	IYZ	Thu, Dec 20, 2001	31.45	31.45	30.89	30.95
391	AMEX	IYZ	Wed, Dec 19, 2001	31.15	31.46	30.89	31.34
390	AMEX	IYZ	Tue, Dec 18, 2001	31.55	31.73	31.26	31.49
389	AMEX	IYZ	Mon, Dec 17, 2001	31.05	31.61	30.87	31.54
388	AMEX	IYZ	Fri, Dec 14, 2001	30.55	30.95	30.34	30.80
387	AMEX	IYZ	Thu, Dec 13, 2001	30.75	30.75	30.30	30.63
386	AMEX	IYZ	Wed, Dec 12, 2001	31.08	31.08	30.62	30.85
385	AMEX	IYZ	Tue, Dec 11, 2001	30.88	31.30	30.85	31.00
384	AMEX	IYZ	Mon, Dec 10, 2001	31.10	31.51	31.05	31.10
383	AMEX	IYZ	Fri, Dec 7, 2001	32.00	32.00	31.44	31.55
382	AMEX	IYZ	Thu, Dec 6, 2001	31.70	32.16	31.56	32.09
381	AMEX	IYZ	Wed, Dec 5, 2001	31.15	31.84	31.15	31.84
380	AMEX	IYZ	Tue, Dec 4, 2001	30.85	31.16	30.72	31.15
379	AMEX	IYZ	Mon, Dec 3, 2001	30.83	31.10	30.63	31.05
378	AMEX	IYZ	Fri, Nov 30, 2001	31.10	31.10	30.65	30.71
377	AMEX	IYZ	Thu, Nov 29, 2001	31.15	31.15	30.68	30.97
376	AMEX	IYZ	Wed, Nov 28, 2001	31.22	31.39	31.02	31.02
375	AMEX	IYZ	Tue, Nov 27, 2001	31.75	31.90	31.29	31.64
374	AMEX	IYZ	Mon, Nov 26, 2001	31.60	32.03	31.31	32.01
373	AMEX	IYZ	Fri, Nov 23, 2001	31.29	31.60	31.07	31.59
372	AMEX	IYZ	Wed, Nov 21, 2001	31.50	31.50	31.08	31.30
371	AMEX	IYZ	Tue, Nov 20, 2001	31.75	31.96	31.36	31.37
370	AMEX	IYZ	Mon, Nov 19, 2001	32.00	32.15	31.80	31.83
369	AMEX	IYZ	Fri, Nov 16, 2001	31.80	32.19	31.63	31.79
368	AMEX	IYZ	Thu, Nov 15, 2001	31.25	31.72	30.27	31.72
367	AMEX	IYZ	Wed, Nov 14, 2001	30.95	31.24	30.72	31.07
366	AMEX	IYZ	Tue, Nov 13, 2001	30.80	30.96	30.61	30.91
365	AMEX	IYZ	Mon, Nov 12, 2001	30.30	30.84	30.22	30.40
364	AMEX	IYZ	Fri, Nov 9, 2001	30.75	31.03	30.52	30.82
363	AMEX	IYZ	Thu, Nov 8, 2001	30.45	31.14	30.45	30.56
362	AMEX	IYZ	Wed, Nov 7, 2001	30.50	30.77	30.31	30.43
361	AMEX	IYZ	Tue, Nov 6, 2001	30.54	30.69	30.16	30.48
360	AMEX	IYZ	Mon, Nov 5, 2001	30.50	30.84	30.30	30.64
359	AMEX	IYZ	Fri, Nov 2, 2001	30.40	30.40	29.91	30.40
358	AMEX	IYZ	Thu, Nov 1, 2001	29.95	30.48	29.63	30.48
357	AMEX	IYZ	Wed, Oct 31, 2001	29.70	30.20	29.70	29.98
356	AMEX	IYZ	Tue, Oct 30, 2001	30.00	30.24	29.76	29.91
355	AMEX	IYZ	Mon, Oct 29, 2001	30.90	31.03	30.65	30.75
354	AMEX	IYZ	Fri, Oct 26, 2001	31.06	31.25	30.95	31.10
353	AMEX	IYZ	Thu, Oct 25, 2001	30.35	30.85	30.31	30.58
352	AMEX	IYZ	Wed, Oct 24, 2001	30.00	30.83	30.00	30.70
351	AMEX	IYZ	Tue, Oct 23, 2001	31.22	31.22	30.35	30.45
350	AMEX	IYZ	Mon, Oct 22, 2001	30.95	31.17	30.80	30.97
349	AMEX	IYZ	Fri, Oct 19, 2001	31.60	31.67	31.13	31.46
348	AMEX	IYZ	Thu, Oct 18, 2001	32.05	32.32	31.37	31.58
347	AMEX	IYZ	Wed, Oct 17, 2001	32.90	32.90	32.20	32.39
346	AMEX	IYZ	Tue, Oct 16, 2001	32.85	33.10	32.35	32.65
345	AMEX	IYZ	Mon, Oct 15, 2001	33.45	33.45	33.10	33.33
344	AMEX	IYZ	Fri, Oct 12, 2001	34.00	34.07	33.30	33.46
343	AMEX	IYZ	Thu, Oct 11, 2001	34.45	34.46	33.65	34.10
342	AMEX	IYZ	Wed, Oct 10, 2001	33.86	34.16	33.68	34.16
341	AMEX	IYZ	Tue, Oct 9, 2001	33.65	33.95	33.59	33.91
340	AMEX	IYZ	Mon, Oct 8, 2001	33.30	33.98	33.30	33.63
339	AMEX	IYZ	Fri, Oct 5, 2001	33.65	33.65	33.30	33.37
338	AMEX	IYZ	Thu, Oct 4, 2001	33.90	33.96	33.61	33.94
337	AMEX	IYZ	Wed, Oct 3, 2001	33.60	33.90	33.51	33.80
336	AMEX	IYZ	Tue, Oct 2, 2001	33.58	34.15	33.40	34.15
335	AMEX	IYZ	Mon, Oct 1, 2001	33.80	33.81	33.29	33.58
334	AMEX	IYZ	Fri, Sep 28, 2001	33.70	34.04	33.70	33.72
333	AMEX	IYZ	Thu, Sep 27, 2001	33.65	33.65	33.00	33.10
332	AMEX	IYZ	Wed, Sep 26, 2001	34.15	34.15	32.72	33.67
331	AMEX	IYZ	Tue, Sep 25, 2001	33.10	33.95	33.10	33.93
330	AMEX	IYZ	Mon, Sep 24, 2001	32.75	33.01	32.36	32.75
329	AMEX	IYZ	Fri, Sep 21, 2001	31.95	32.62	31.50	31.63
328	AMEX	IYZ	Thu, Sep 20, 2001	33.05	33.43	32.93	33.10
327	AMEX	IYZ	Wed, Sep 19, 2001	33.30	33.75	32.85	33.50
326	AMEX	IYZ	Tue, Sep 18, 2001	32.65	33.55	32.65	33.15
325	AMEX	IYZ	Mon, Sep 17, 2001	32.45	32.95	32.10	32.70
324	AMEX	IYZ	Mon, Sep 10, 2001	32.25	33.00	31.98	33.00
323	AMEX	IYZ	Fri, Sep 7, 2001	32.43	32.52	31.90	32.21
322	AMEX	IYZ	Thu, Sep 6, 2001	32.80	33.04	32.47	32.53
321	AMEX	IYZ	Wed, Sep 5, 2001	33.20	33.50	32.75	33.06
320	AMEX	IYZ	Tue, Sep 4, 2001	33.75	34.40	33.74	33.78
319	AMEX	IYZ	Fri, Aug 31, 2001	33.40	33.90	33.32	33.74
318	AMEX	IYZ	Thu, Aug 30, 2001	33.65	34.03	33.30	33.43
317	AMEX	IYZ	Wed, Aug 29, 2001	34.10	34.22	33.64	33.90
316	AMEX	IYZ	Tue, Aug 28, 2001	34.40	34.47	33.87	34.15
315	AMEX	IYZ	Mon, Aug 27, 2001	34.60	34.80	34.37	34.40
314	AMEX	IYZ	Fri, Aug 24, 2001	34.35	34.80	34.25	34.57
313	AMEX	IYZ	Thu, Aug 23, 2001	34.55	34.83	34.26	34.44
312	AMEX	IYZ	Wed, Aug 22, 2001	35.15	35.15	34.62	34.62
311	AMEX	IYZ	Tue, Aug 21, 2001	35.67	35.74	35.03	35.08
310	AMEX	IYZ	Mon, Aug 20, 2001	35.30	35.53	35.21	35.53
309	AMEX	IYZ	Fri, Aug 17, 2001	35.45	35.47	35.00	35.00
308	AMEX	IYZ	Thu, Aug 16, 2001	35.45	35.93	35.40	35.79
307	AMEX	IYZ	Wed, Aug 15, 2001	36.45	36.45	35.88	35.88
306	AMEX	IYZ	Tue, Aug 14, 2001	36.25	36.36	36.00	36.24
305	AMEX	IYZ	Mon, Aug 13, 2001	36.05	36.08	35.78	35.94
304	AMEX	IYZ	Fri, Aug 10, 2001	35.37	36.06	35.20	35.91
303	AMEX	IYZ	Thu, Aug 9, 2001	35.50	35.63	35.33	35.57
302	AMEX	IYZ	Wed, Aug 8, 2001	36.20	36.39	35.56	35.56
301	AMEX	IYZ	Tue, Aug 7, 2001	36.75	36.77	36.30	36.57
300	AMEX	IYZ	Mon, Aug 6, 2001	37.17	37.17	36.53	36.75
299	AMEX	IYZ	Fri, Aug 3, 2001	37.60	37.60	36.80	37.00
298	AMEX	IYZ	Thu, Aug 2, 2001	38.35	38.35	37.36	37.36
297	AMEX	IYZ	Wed, Aug 1, 2001	37.60	38.14	37.60	38.04
296	AMEX	IYZ	Tue, Jul 31, 2001	37.30	37.90	37.00	37.57
295	AMEX	IYZ	Mon, Jul 30, 2001	38.05	38.05	37.63	37.76
294	AMEX	IYZ	Fri, Jul 27, 2001	37.43	37.92	37.43	37.87
293	AMEX	IYZ	Thu, Jul 26, 2001	37.10	37.72	36.95	37.53
292	AMEX	IYZ	Wed, Jul 25, 2001	36.87	37.33	36.82	37.33
291	AMEX	IYZ	Tue, Jul 24, 2001	36.75	37.05	36.15	36.42
290	AMEX	IYZ	Mon, Jul 23, 2001	37.75	37.75	37.04	37.04
289	AMEX	IYZ	Fri, Jul 20, 2001	37.97	37.97	37.78	37.80
288	AMEX	IYZ	Thu, Jul 19, 2001	38.15	38.27	37.68	37.94
287	AMEX	IYZ	Wed, Jul 18, 2001	38.10	38.10	37.14	37.31
286	AMEX	IYZ	Tue, Jul 17, 2001	37.85	38.19	37.50	38.07
285	AMEX	IYZ	Mon, Jul 16, 2001	37.40	37.90	37.40	37.51
284	AMEX	IYZ	Fri, Jul 13, 2001	37.53	37.72	37.31	37.50
283	AMEX	IYZ	Thu, Jul 12, 2001	37.30	37.55	37.12	37.55
282	AMEX	IYZ	Wed, Jul 11, 2001	36.49	37.10	36.49	36.88
281	AMEX	IYZ	Tue, Jul 10, 2001	36.85	36.95	36.50	36.54
280	AMEX	IYZ	Mon, Jul 9, 2001	36.10	36.72	36.10	36.72
279	AMEX	IYZ	Fri, Jul 6, 2001	36.49	36.49	36.04	36.25
278	AMEX	IYZ	Thu, Jul 5, 2001	36.60	36.97	36.60	36.85
277	AMEX	IYZ	Tue, Jul 3, 2001	36.95	37.10	36.60	37.09
276	AMEX	IYZ	Mon, Jul 2, 2001	36.25	36.98	36.25	36.91
275	AMEX	IYZ	Fri, Jun 29, 2001	35.95	36.73	35.95	36.73
274	AMEX	IYZ	Thu, Jun 28, 2001	35.30	36.23	35.30	36.02
273	AMEX	IYZ	Wed, Jun 27, 2001	34.88	35.47	34.88	35.35
272	AMEX	IYZ	Tue, Jun 26, 2001	34.75	35.40	34.70	35.35
271	AMEX	IYZ	Mon, Jun 25, 2001	35.30	35.30	34.58	34.75
270	AMEX	IYZ	Fri, Jun 22, 2001	35.05	35.40	35.05	35.30
269	AMEX	IYZ	Thu, Jun 21, 2001	34.90	35.40	34.60	35.40
268	AMEX	IYZ	Wed, Jun 20, 2001	34.50	34.99	34.30	34.99
267	AMEX	IYZ	Tue, Jun 19, 2001	34.90	35.27	34.37	34.37
266	AMEX	IYZ	Mon, Jun 18, 2001	35.60	35.60	34.45	34.75
265	AMEX	IYZ	Fri, Jun 15, 2001	35.50	35.89	35.25	35.57
264	AMEX	IYZ	Thu, Jun 14, 2001	36.60	36.60	35.80	35.80
263	AMEX	IYZ	Wed, Jun 13, 2001	37.04	37.30	36.59	36.70
262	AMEX	IYZ	Tue, Jun 12, 2001	36.60	37.12	36.39	36.89
261	AMEX	IYZ	Mon, Jun 11, 2001	37.27	37.27	36.81	37.18
260	AMEX	IYZ	Fri, Jun 8, 2001	37.25	37.46	37.07	37.33
259	AMEX	IYZ	Thu, Jun 7, 2001	37.70	37.76	37.31	37.55
258	AMEX	IYZ	Wed, Jun 6, 2001	38.20	38.20	37.66	37.88
257	AMEX	IYZ	Tue, Jun 5, 2001	37.80	38.27	37.80	38.05
256	AMEX	IYZ	Mon, Jun 4, 2001	37.85	37.88	37.40	37.57
255	AMEX	IYZ	Fri, Jun 1, 2001	37.45	37.80	37.07	37.55
254	AMEX	IYZ	Thu, May 31, 2001	37.20	37.95	37.03	37.95
253	AMEX	IYZ	Wed, May 30, 2001	37.30	37.41	36.78	37.05
252	AMEX	IYZ	Tue, May 29, 2001	38.10	38.10	37.41	37.81
251	AMEX	IYZ	Fri, May 25, 2001	38.35	38.35	37.90	38.12
250	AMEX	IYZ	Thu, May 24, 2001	38.15	38.30	37.83	38.25
249	AMEX	IYZ	Wed, May 23, 2001	38.65	38.65	38.00	38.15
248	AMEX	IYZ	Tue, May 22, 2001	38.85	38.92	38.48	38.48
247	AMEX	IYZ	Mon, May 21, 2001	38.40	38.95	38.30	38.69
246	AMEX	IYZ	Fri, May 18, 2001	38.25	38.41	38.05	38.40
245	AMEX	IYZ	Thu, May 17, 2001	38.65	38.91	38.25	38.46
244	AMEX	IYZ	Wed, May 16, 2001	37.45	38.90	37.45	38.87
243	AMEX	IYZ	Tue, May 15, 2001	37.50	38.10	37.50	38.10
242	AMEX	IYZ	Mon, May 14, 2001	37.40	37.95	37.40	37.95
241	AMEX	IYZ	Fri, May 11, 2001	38.00	38.05	37.30	37.45
240	AMEX	IYZ	Thu, May 10, 2001	38.50	38.50	37.86	38.05
239	AMEX	IYZ	Wed, May 9, 2001	38.02	38.02	37.61	37.98
238	AMEX	IYZ	Tue, May 8, 2001	39.10	39.34	38.37	38.56
237	AMEX	IYZ	Mon, May 7, 2001	38.65	39.30	38.65	39.28
236	AMEX	IYZ	Fri, May 4, 2001	37.90	38.85	37.90	38.85
235	AMEX	IYZ	Thu, May 3, 2001	38.75	38.82	38.35	38.81
234	AMEX	IYZ	Wed, May 2, 2001	39.35	39.58	39.03	39.57
233	AMEX	IYZ	Tue, May 1, 2001	38.60	39.18	38.43	38.98
232	AMEX	IYZ	Mon, Apr 30, 2001	38.65	39.17	38.47	38.48
231	AMEX	IYZ	Fri, Apr 27, 2001	38.35	38.50	37.89	38.50
230	AMEX	IYZ	Thu, Apr 26, 2001	37.90	38.62	37.90	38.17
229	AMEX	IYZ	Wed, Apr 25, 2001	37.25	37.90	37.10	37.85
228	AMEX	IYZ	Tue, Apr 24, 2001	37.05	37.70	36.85	36.85
227	AMEX	IYZ	Mon, Apr 23, 2001	37.30	37.30	36.55	37.05
226	AMEX	IYZ	Fri, Apr 20, 2001	37.90	38.35	37.49	37.85
225	AMEX	IYZ	Thu, Apr 19, 2001	38.30	38.50	37.85	38.50
224	AMEX	IYZ	Wed, Apr 18, 2001	37.83	38.80	37.55	38.32
223	AMEX	IYZ	Tue, Apr 17, 2001	37.25	37.65	37.00	37.37
222	AMEX	IYZ	Mon, Apr 16, 2001	37.25	37.50	37.09	37.28
221	AMEX	IYZ	Thu, Apr 12, 2001	36.79	37.35	36.53	37.21
220	AMEX	IYZ	Wed, Apr 11, 2001	37.55	37.59	36.71	36.98
219	AMEX	IYZ	Tue, Apr 10, 2001	36.60	37.65	36.60	37.63
218	AMEX	IYZ	Mon, Apr 9, 2001	36.15	36.40	35.77	35.88
217	AMEX	IYZ	Fri, Apr 6, 2001	35.80	35.80	35.05	35.57
216	AMEX	IYZ	Thu, Apr 5, 2001	35.05	36.33	35.05	36.08
215	AMEX	IYZ	Wed, Apr 4, 2001	34.95	35.20	34.50	34.85
214	AMEX	IYZ	Tue, Apr 3, 2001	35.90	35.90	34.55	34.63
213	AMEX	IYZ	Mon, Apr 2, 2001	37.00	37.64	36.30	36.40
212	AMEX	IYZ	Fri, Mar 30, 2001	37.25	37.25	36.40	36.82
211	AMEX	IYZ	Thu, Mar 29, 2001	37.50	37.50	37.00	37.10
210	AMEX	IYZ	Wed, Mar 28, 2001	37.60	37.72	36.16	36.30
209	AMEX	IYZ	Tue, Mar 27, 2001	36.95	38.43	36.85	38.42
208	AMEX	IYZ	Mon, Mar 26, 2001	36.40	36.82	36.19	36.82
207	AMEX	IYZ	Fri, Mar 23, 2001	35.15	35.65	34.46	35.65
206	AMEX	IYZ	Thu, Mar 22, 2001	34.80	35.20	33.62	35.18
205	AMEX	IYZ	Wed, Mar 21, 2001	35.85	36.05	34.96	34.96
204	AMEX	IYZ	Tue, Mar 20, 2001	37.25	37.30	36.20	36.20
203	AMEX	IYZ	Mon, Mar 19, 2001	37.00	37.80	36.65	37.80
202	AMEX	IYZ	Fri, Mar 16, 2001	37.55	37.55	36.80	37.04
201	AMEX	IYZ	Thu, Mar 15, 2001	37.45	37.92	37.40	37.60
200	AMEX	IYZ	Wed, Mar 14, 2001	37.45	37.95	36.32	36.84
199	AMEX	IYZ	Tue, Mar 13, 2001	37.55	38.35	37.55	38.35
198	AMEX	IYZ	Mon, Mar 12, 2001	37.50	38.80	37.50	37.67
197	AMEX	IYZ	Fri, Mar 9, 2001	39.19	39.42	38.75	38.76
196	AMEX	IYZ	Thu, Mar 8, 2001	39.90	39.94	39.44	39.78
195	AMEX	IYZ	Wed, Mar 7, 2001	40.15	40.15	39.32	39.60
194	AMEX	IYZ	Tue, Mar 6, 2001	40.15	40.50	39.90	39.90
193	AMEX	IYZ	Mon, Mar 5, 2001	39.55	39.55	39.15	39.15
192	AMEX	IYZ	Fri, Mar 2, 2001	37.95	39.65	37.70	39.65
191	AMEX	IYZ	Thu, Mar 1, 2001	39.50	39.50	38.75	39.00
190	AMEX	IYZ	Wed, Feb 28, 2001	41.30	41.30	39.80	40.00
189	AMEX	IYZ	Tue, Feb 27, 2001	41.10	41.75	40.85	41.10
188	AMEX	IYZ	Mon, Feb 26, 2001	40.65	41.35	40.45	41.30
187	AMEX	IYZ	Fri, Feb 23, 2001	38.95	39.77	38.65	39.77
186	AMEX	IYZ	Thu, Feb 22, 2001	39.00	40.23	38.95	39.75
185	AMEX	IYZ	Wed, Feb 21, 2001	39.90	39.90	38.89	38.89
184	AMEX	IYZ	Tue, Feb 20, 2001	41.15	41.20	40.02	40.11
183	AMEX	IYZ	Fri, Feb 16, 2001	40.70	41.10	40.30	40.85
182	AMEX	IYZ	Thu, Feb 15, 2001	41.65	42.50	41.65	41.85
181	AMEX	IYZ	Wed, Feb 14, 2001	42.55	42.55	41.40	41.65
180	AMEX	IYZ	Tue, Feb 13, 2001	43.25	43.55	42.75	43.05
179	AMEX	IYZ	Mon, Feb 12, 2001	41.95	43.35	41.95	43.05
178	AMEX	IYZ	Fri, Feb 9, 2001	43.35	43.35	42.00	42.00
177	AMEX	IYZ	Thu, Feb 8, 2001	43.70	43.81	43.55	43.55
176	AMEX	IYZ	Wed, Feb 7, 2001	44.40	44.40	43.30	43.65
175	AMEX	IYZ	Tue, Feb 6, 2001	44.55	44.80	44.35	44.75
174	AMEX	IYZ	Mon, Feb 5, 2001	44.25	44.55	43.80	44.45
173	AMEX	IYZ	Fri, Feb 2, 2001	45.60	45.60	44.10	44.20
172	AMEX	IYZ	Thu, Feb 1, 2001	45.70	46.35	45.55	46.35
171	AMEX	IYZ	Wed, Jan 31, 2001	46.40	46.40	45.50	45.55
170	AMEX	IYZ	Tue, Jan 30, 2001	45.80	46.45	45.55	46.45
169	AMEX	IYZ	Mon, Jan 29, 2001	44.60	45.99	44.50	45.90
168	AMEX	IYZ	Fri, Jan 26, 2001	44.06	44.66	43.75	44.59
167	AMEX	IYZ	Thu, Jan 25, 2001	45.25	45.50	44.56	44.75
166	AMEX	IYZ	Wed, Jan 24, 2001	46.00	46.03	45.25	45.78
165	AMEX	IYZ	Tue, Jan 23, 2001	45.56	46.00	45.34	46.00
164	AMEX	IYZ	Mon, Jan 22, 2001	46.56	46.56	45.13	45.50
163	AMEX	IYZ	Fri, Jan 19, 2001	47.78	47.78	46.88	47.00
162	AMEX	IYZ	Thu, Jan 18, 2001	47.50	47.84	46.69	47.39
161	AMEX	IYZ	Wed, Jan 17, 2001	47.56	47.84	46.75	47.06
160	AMEX	IYZ	Tue, Jan 16, 2001	46.88	46.88	45.56	46.63
159	AMEX	IYZ	Fri, Jan 12, 2001	47.00	47.63	46.25	46.84
158	AMEX	IYZ	Thu, Jan 11, 2001	45.22	46.91	45.19	46.91
157	AMEX	IYZ	Wed, Jan 10, 2001	43.66	45.50	43.66	45.47
156	AMEX	IYZ	Tue, Jan 9, 2001	42.81	44.03	42.73	43.88
155	AMEX	IYZ	Mon, Jan 8, 2001	42.41	42.41	41.31	41.88
154	AMEX	IYZ	Fri, Jan 5, 2001	43.88	43.88	42.34	42.34
153	AMEX	IYZ	Thu, Jan 4, 2001	43.13	44.00	43.13	43.78
152	AMEX	IYZ	Wed, Jan 3, 2001	39.44	42.78	39.44	42.47
151	AMEX	IYZ	Tue, Jan 2, 2001	39.09	39.44	38.88	39.13
150	AMEX	IYZ	Fri, Dec 29, 2000	38.50	39.19	38.19	38.81
149	AMEX	IYZ	Thu, Dec 28, 2000	38.13	38.56	37.91	38.38
148	AMEX	IYZ	Wed, Dec 27, 2000	37.38	38.13	37.38	38.05
147	AMEX	IYZ	Tue, Dec 26, 2000	37.44	37.69	37.14	37.63
146	AMEX	IYZ	Fri, Dec 22, 2000	36.88	37.50	36.81	37.50
145	AMEX	IYZ	Thu, Dec 21, 2000	37.00	37.03	35.94	36.78
144	AMEX	IYZ	Wed, Dec 20, 2000	38.75	38.75	37.00	37.34
143	AMEX	IYZ	Tue, Dec 19, 2000	41.31	41.50	40.09	40.16
142	AMEX	IYZ	Mon, Dec 18, 2000	43.88	43.88	42.38	42.88
141	AMEX	IYZ	Fri, Dec 15, 2000	43.88	44.25	43.28	43.41
140	AMEX	IYZ	Thu, Dec 14, 2000	45.06	45.19	44.72	44.78
139	AMEX	IYZ	Wed, Dec 13, 2000	45.25	45.47	44.94	45.25
138	AMEX	IYZ	Tue, Dec 12, 2000	43.94	45.00	43.94	44.63
137	AMEX	IYZ	Mon, Dec 11, 2000	42.88	44.13	42.88	43.91
136	AMEX	IYZ	Fri, Dec 8, 2000	43.34	43.34	42.50	42.50
135	AMEX	IYZ	Thu, Dec 7, 2000	43.44	43.47	42.72	42.97
134	AMEX	IYZ	Wed, Dec 6, 2000	42.75	43.94	42.75	43.50
133	AMEX	IYZ	Tue, Dec 5, 2000	42.63	42.83	42.19	42.72
132	AMEX	IYZ	Mon, Dec 4, 2000	41.47	42.13	41.47	41.88
131	AMEX	IYZ	Fri, Dec 1, 2000	42.56	42.91	42.03	42.03
130	AMEX	IYZ	Thu, Nov 30, 2000	42.38	42.38	40.97	42.06
129	AMEX	IYZ	Wed, Nov 29, 2000	42.97	43.19	42.41	42.91
128	AMEX	IYZ	Tue, Nov 28, 2000	43.97	44.00	42.88	43.13
127	AMEX	IYZ	Mon, Nov 27, 2000	44.44	44.69	44.03	44.16
126	AMEX	IYZ	Fri, Nov 24, 2000	43.69	43.75	43.69	43.75
125	AMEX	IYZ	Wed, Nov 22, 2000	43.20	43.20	42.69	43.00
124	AMEX	IYZ	Tue, Nov 21, 2000	44.22	44.58	43.75	43.75
123	AMEX	IYZ	Mon, Nov 20, 2000	44.75	44.77	43.95	43.95
122	AMEX	IYZ	Fri, Nov 17, 2000	45.91	45.91	45.00	45.00
121	AMEX	IYZ	Thu, Nov 16, 2000	47.34	47.50	46.66	46.66
120	AMEX	IYZ	Wed, Nov 15, 2000	47.75	47.75	46.81	47.38
119	AMEX	IYZ	Tue, Nov 14, 2000	47.94	47.94	47.31	47.38
118	AMEX	IYZ	Mon, Nov 13, 2000	45.81	47.41	45.81	47.38
117	AMEX	IYZ	Fri, Nov 10, 2000	47.63	47.63	46.11	46.66
116	AMEX	IYZ	Thu, Nov 9, 2000	48.25	48.81	47.41	48.06
115	AMEX	IYZ	Wed, Nov 8, 2000	49.38	49.47	49.03	49.06
114	AMEX	IYZ	Tue, Nov 7, 2000	48.69	49.22	48.63	49.00
113	AMEX	IYZ	Mon, Nov 6, 2000	49.70	49.88	49.00	49.00
112	AMEX	IYZ	Fri, Nov 3, 2000	49.31	49.94	49.31	49.94
111	AMEX	IYZ	Thu, Nov 2, 2000	49.88	50.00	48.78	49.59
110	AMEX	IYZ	Wed, Nov 1, 2000	49.94	50.44	49.19	49.69
109	AMEX	IYZ	Tue, Oct 31, 2000	51.00	51.81	50.94	51.69
108	AMEX	IYZ	Mon, Oct 30, 2000	50.00	50.84	50.00	50.84
107	AMEX	IYZ	Fri, Oct 27, 2000	48.94	49.47	48.81	49.34
106	AMEX	IYZ	Thu, Oct 26, 2000	48.19	48.38	47.34	47.94
105	AMEX	IYZ	Wed, Oct 25, 2000	48.97	49.91	48.47	48.84
104	AMEX	IYZ	Tue, Oct 24, 2000	50.84	51.53	50.16	50.31
103	AMEX	IYZ	Mon, Oct 23, 2000	49.00	50.03	49.00	50.03
102	AMEX	IYZ	Fri, Oct 20, 2000	48.25	49.03	48.19	48.88
101	AMEX	IYZ	Thu, Oct 19, 2000	47.13	48.44	47.00	48.13
100	AMEX	IYZ	Wed, Oct 18, 2000	44.50	46.69	44.22	46.69
99	AMEX	IYZ	Tue, Oct 17, 2000	47.38	47.50	45.88	46.25
98	AMEX	IYZ	Mon, Oct 16, 2000	47.66	48.19	47.00	47.00
97	AMEX	IYZ	Fri, Oct 13, 2000	46.06	47.91	46.06	47.88
96	AMEX	IYZ	Thu, Oct 12, 2000	47.75	47.75	45.91	46.22
95	AMEX	IYZ	Wed, Oct 11, 2000	48.88	48.88	47.28	47.50
94	AMEX	IYZ	Tue, Oct 10, 2000	50.63	50.69	49.28	49.28
93	AMEX	IYZ	Mon, Oct 9, 2000	50.56	50.81	50.34	50.34
92	AMEX	IYZ	Fri, Oct 6, 2000	52.00	52.00	50.47	50.53
91	AMEX	IYZ	Thu, Oct 5, 2000	51.75	52.34	51.75	52.13
90	AMEX	IYZ	Wed, Oct 4, 2000	50.28	51.66	50.28	51.50
89	AMEX	IYZ	Tue, Oct 3, 2000	50.50	51.06	50.28	50.28
88	AMEX	IYZ	Mon, Oct 2, 2000	51.03	51.03	50.22	50.22
87	AMEX	IYZ	Fri, Sep 29, 2000	50.25	51.31	49.84	51.19
86	AMEX	IYZ	Thu, Sep 28, 2000	48.13	50.50	48.06	50.50
85	AMEX	IYZ	Wed, Sep 27, 2000	48.31	48.34	47.72	47.84
84	AMEX	IYZ	Tue, Sep 26, 2000	48.72	48.94	48.00	48.09
83	AMEX	IYZ	Mon, Sep 25, 2000	48.72	49.28	48.28	48.28
82	AMEX	IYZ	Fri, Sep 22, 2000	47.84	48.66	47.69	48.66
81	AMEX	IYZ	Thu, Sep 21, 2000	48.00	48.00	47.50	47.75
80	AMEX	IYZ	Wed, Sep 20, 2000	49.97	49.97	47.50	48.31
79	AMEX	IYZ	Tue, Sep 19, 2000	50.25	50.34	49.78	50.16
78	AMEX	IYZ	Mon, Sep 18, 2000	51.19	51.19	50.00	50.00
77	AMEX	IYZ	Fri, Sep 15, 2000	52.00	52.03	51.06	51.41
76	AMEX	IYZ	Thu, Sep 14, 2000	52.50	52.50	51.78	52.00
75	AMEX	IYZ	Wed, Sep 13, 2000	51.97	52.41	51.70	52.36
74	AMEX	IYZ	Tue, Sep 12, 2000	52.50	52.69	52.03	52.03
73	AMEX	IYZ	Mon, Sep 11, 2000	52.50	52.78	52.00	52.00
72	AMEX	IYZ	Fri, Sep 8, 2000	52.38	52.38	52.38	52.38
71	AMEX	IYZ	Thu, Sep 7, 2000	53.16	53.19	52.13	52.31
70	AMEX	IYZ	Wed, Sep 6, 2000	54.06	54.06	52.70	52.88
69	AMEX	IYZ	Tue, Sep 5, 2000	54.69	54.69	53.72	54.09
68	AMEX	IYZ	Fri, Sep 1, 2000	54.63	54.72	54.13	54.63
67	AMEX	IYZ	Thu, Aug 31, 2000	53.81	54.53	52.50	54.06
66	AMEX	IYZ	Wed, Aug 30, 2000	53.13	53.56	52.91	53.56
65	AMEX	IYZ	Tue, Aug 29, 2000	53.13	53.41	52.72	52.78
64	AMEX	IYZ	Mon, Aug 28, 2000	53.63	54.03	53.50	53.72
63	AMEX	IYZ	Fri, Aug 25, 2000	52.91	53.09	52.88	53.09
62	AMEX	IYZ	Thu, Aug 24, 2000	52.25	52.59	52.16	52.38
61	AMEX	IYZ	Wed, Aug 23, 2000	51.56	52.06	51.38	52.06
60	AMEX	IYZ	Tue, Aug 22, 2000	52.73	52.78	51.88	51.88
59	AMEX	IYZ	Mon, Aug 21, 2000	53.28	53.28	52.63	52.84
58	AMEX	IYZ	Fri, Aug 18, 2000	52.50	52.63	52.19	52.50
57	AMEX	IYZ	Thu, Aug 17, 2000	52.84	53.06	52.84	53.03
56	AMEX	IYZ	Wed, Aug 16, 2000	53.91	53.94	53.03	53.03
55	AMEX	IYZ	Tue, Aug 15, 2000	53.75	53.80	53.63	53.69
54	AMEX	IYZ	Mon, Aug 14, 2000	53.09	53.63	53.09	53.63
53	AMEX	IYZ	Fri, Aug 11, 2000	53.16	53.22	52.75	53.00
52	AMEX	IYZ	Thu, Aug 10, 2000	53.44	53.44	52.69	52.86
51	AMEX	IYZ	Wed, Aug 9, 2000	55.50	55.50	53.34	53.44
50	AMEX	IYZ	Tue, Aug 8, 2000	55.47	55.53	54.13	54.13
49	AMEX	IYZ	Mon, Aug 7, 2000	55.88	56.03	55.75	56.03
48	AMEX	IYZ	Fri, Aug 4, 2000	55.97	55.97	55.59	55.59
47	AMEX	IYZ	Thu, Aug 3, 2000	55.50	55.50	54.97	54.97
46	AMEX	IYZ	Wed, Aug 2, 2000	55.47	55.84	55.28	55.28
45	AMEX	IYZ	Tue, Aug 1, 2000	55.50	55.94	55.50	55.94
44	AMEX	IYZ	Mon, Jul 31, 2000	55.31	55.47	55.31	55.44
43	AMEX	IYZ	Fri, Jul 28, 2000	56.39	56.39	54.38	54.38
42	AMEX	IYZ	Thu, Jul 27, 2000	57.97	57.97	56.41	56.75
41	AMEX	IYZ	Wed, Jul 26, 2000	58.91	58.91	58.38	58.38
40	AMEX	IYZ	Tue, Jul 25, 2000	59.63	59.94	59.63	59.78
39	AMEX	IYZ	Mon, Jul 24, 2000	59.38	59.38	59.13	59.13
38	AMEX	IYZ	Fri, Jul 21, 2000	61.25	61.25	60.28	61.16
37	AMEX	IYZ	Thu, Jul 20, 2000	61.53	61.53	60.69	60.69
36	AMEX	IYZ	Wed, Jul 19, 2000	61.88	61.88	61.13	61.13
35	AMEX	IYZ	Tue, Jul 18, 2000	61.34	61.91	61.34	61.81
34	AMEX	IYZ	Mon, Jul 17, 2000	62.44	62.53	62.19	62.19
33	AMEX	IYZ	Fri, Jul 14, 2000	63.63	63.63	63.00	63.31
32	AMEX	IYZ	Thu, Jul 13, 2000	62.25	63.03	62.19	63.03
31	AMEX	IYZ	Wed, Jul 12, 2000	61.88	61.88	61.69	61.88
30	AMEX	IYZ	Tue, Jul 11, 2000	61.75	61.88	61.30	61.30
29	AMEX	IYZ	Mon, Jul 10, 2000	62.44	62.44	61.97	61.97
28	AMEX	IYZ	Fri, Jul 7, 2000	61.75	62.13	61.75	62.13
27	AMEX	IYZ	Thu, Jul 6, 2000	61.88	61.88	61.63	61.63
26	AMEX	IYZ	Wed, Jul 5, 2000	62.00	62.16	61.63	61.63
25	AMEX	IYZ	Mon, Jul 3, 2000	60.50	60.97	60.50	60.97
24	AMEX	IYZ	Fri, Jun 30, 2000	60.34	60.38	60.00	60.28
23	AMEX	IYZ	Thu, Jun 29, 2000	60.00	60.19	59.31	60.19
22	AMEX	IYZ	Tue, Jun 27, 2000	61.56	61.91	61.38	61.38
21	AMEX	IYZ	Mon, Jun 26, 2000	61.81	61.94	60.00	61.13
20	AMEX	IYZ	Fri, Jun 23, 2000	62.50	62.50	61.72	61.72
19	AMEX	IYZ	Thu, Jun 22, 2000	63.08	63.59	62.75	62.91
18	AMEX	IYZ	Wed, Jun 21, 2000	63.00	63.00	63.00	63.00
17	AMEX	IYZ	Tue, Jun 20, 2000	63.38	63.56	63.00	63.28
16	AMEX	IYZ	Mon, Jun 19, 2000	62.63	63.88	62.53	63.75
15	AMEX	IYZ	Fri, Jun 16, 2000	63.50	63.50	62.38	62.38
14	AMEX	IYZ	Thu, Jun 15, 2000	63.00	63.00	62.47	62.47
13	AMEX	IYZ	Wed, Jun 14, 2000	63.69	63.69	63.19	63.19
12	AMEX	IYZ	Tue, Jun 13, 2000	62.06	63.06	62.06	63.06
11	AMEX	IYZ	Mon, Jun 12, 2000	63.00	63.00	62.00	62.00
10	AMEX	IYZ	Fri, Jun 9, 2000	62.81	63.00	62.47	62.47
9	AMEX	IYZ	Thu, Jun 8, 2000	62.38	62.69	62.31	62.44
8	AMEX	IYZ	Wed, Jun 7, 2000	62.25	62.28	62.13	62.13
7	AMEX	IYZ	Tue, Jun 6, 2000	61.69	62.44	61.69	62.31
6	AMEX	IYZ	Mon, Jun 5, 2000	61.56	61.88	61.50	61.50
5	AMEX	IYZ	Fri, Jun 2, 2000	60.56	60.56	60.56	60.56
4	AMEX	IYZ	Thu, Jun 1, 2000	58.00	59.31	58.00	59.31
3	AMEX	IYZ	Wed, May 31, 2000	58.19	58.19	57.63	57.63
2	AMEX	IYZ	Tue, May 30, 2000	57.69	57.69	57.69	57.69
1	AMEX	IYZ	Fri, May 26, 2000	56.00	56.00	56.00	56.00
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Telecommunications ETF AMEX:IYZ 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