TAL Education Group NYSE:TAL Historical Prices

Below are the 3364 trading days of historical prices for TAL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3364	NYSE	TAL	Mon, Mar 4, 2024	14.91	15.08	14.84	14.96
3363	NYSE	TAL	Fri, Mar 1, 2024	14.92	15.20	14.69	14.82
3362	NYSE	TAL	Thu, Feb 29, 2024	14.96	15.27	14.61	14.73
3361	NYSE	TAL	Wed, Feb 28, 2024	14.68	14.80	14.33	14.63
3360	NYSE	TAL	Tue, Feb 27, 2024	14.59	15.30	14.29	15.11
3359	NYSE	TAL	Mon, Feb 26, 2024	14.35	15.32	14.30	14.44
3358	NYSE	TAL	Fri, Feb 23, 2024	13.47	14.25	13.47	14.21
3357	NYSE	TAL	Thu, Feb 22, 2024	13.95	13.99	13.14	13.40
3356	NYSE	TAL	Wed, Feb 21, 2024	13.93	14.10	13.59	13.64
3355	NYSE	TAL	Tue, Feb 20, 2024	14.50	14.56	13.45	13.72
3354	NYSE	TAL	Fri, Feb 16, 2024	15.00	15.30	14.12	14.17
3353	NYSE	TAL	Thu, Feb 15, 2024	15.15	15.52	14.21	14.64
3352	NYSE	TAL	Wed, Feb 14, 2024	14.51	15.27	14.51	15.24
3351	NYSE	TAL	Tue, Feb 13, 2024	13.94	14.55	13.86	14.28
3350	NYSE	TAL	Mon, Feb 12, 2024	13.68	14.64	13.66	14.36
3349	NYSE	TAL	Fri, Feb 9, 2024	13.20	13.60	13.03	13.59
3348	NYSE	TAL	Thu, Feb 8, 2024	13.22	13.44	12.78	13.21
3347	NYSE	TAL	Wed, Feb 7, 2024	11.76	12.12	11.57	12.04
3346	NYSE	TAL	Tue, Feb 6, 2024	11.43	12.59	11.40	12.18
3345	NYSE	TAL	Mon, Feb 5, 2024	11.37	11.37	10.89	11.25
3344	NYSE	TAL	Fri, Feb 2, 2024	11.07	11.47	11.06	11.11
3343	NYSE	TAL	Thu, Feb 1, 2024	10.82	11.14	10.77	10.94
3342	NYSE	TAL	Wed, Jan 31, 2024	10.63	10.87	10.49	10.64
3341	NYSE	TAL	Tue, Jan 30, 2024	10.36	10.96	10.34	10.76
3340	NYSE	TAL	Mon, Jan 29, 2024	11.69	11.71	10.48	10.70
3339	NYSE	TAL	Fri, Jan 26, 2024	11.82	12.22	11.46	11.75
3338	NYSE	TAL	Thu, Jan 25, 2024	11.20	12.70	11.06	11.94
3337	NYSE	TAL	Wed, Jan 24, 2024	12.19	12.66	11.21	11.30
3336	NYSE	TAL	Tue, Jan 23, 2024	11.12	11.47	10.75	10.89
3335	NYSE	TAL	Mon, Jan 22, 2024	10.66	10.87	10.45	10.65
3334	NYSE	TAL	Fri, Jan 19, 2024	11.14	11.29	10.81	11.12
3333	NYSE	TAL	Thu, Jan 18, 2024	11.43	11.53	11.17	11.27
3332	NYSE	TAL	Wed, Jan 17, 2024	11.13	11.39	10.56	11.30
3331	NYSE	TAL	Tue, Jan 16, 2024	11.79	12.18	11.78	11.79
3330	NYSE	TAL	Fri, Jan 12, 2024	12.10	12.27	12.03	12.11
3329	NYSE	TAL	Thu, Jan 11, 2024	11.93	12.21	11.77	12.14
3328	NYSE	TAL	Wed, Jan 10, 2024	11.94	12.31	11.50	11.66
3327	NYSE	TAL	Tue, Jan 9, 2024	11.79	12.11	11.66	12.07
3326	NYSE	TAL	Mon, Jan 8, 2024	12.43	12.44	11.61	11.88
3325	NYSE	TAL	Fri, Jan 5, 2024	12.55	12.83	12.49	12.64
3324	NYSE	TAL	Thu, Jan 4, 2024	12.37	12.77	12.28	12.59
3323	NYSE	TAL	Wed, Jan 3, 2024	11.80	12.48	11.61	12.37
3322	NYSE	TAL	Tue, Jan 2, 2024	12.54	12.68	11.67	11.79
3321	NYSE	TAL	Fri, Dec 29, 2023	11.90	13.16	11.83	12.63
3320	NYSE	TAL	Thu, Dec 28, 2023	12.02	12.27	11.75	11.80
3319	NYSE	TAL	Wed, Dec 27, 2023	12.14	12.30	11.81	11.81
3318	NYSE	TAL	Tue, Dec 26, 2023	12.04	12.24	11.78	11.96
3317	NYSE	TAL	Fri, Dec 22, 2023	11.44	12.16	11.30	12.09
3316	NYSE	TAL	Thu, Dec 21, 2023	12.42	12.62	12.27	12.56
3315	NYSE	TAL	Wed, Dec 20, 2023	12.27	12.68	12.18	12.18
3314	NYSE	TAL	Tue, Dec 19, 2023	12.26	12.94	12.26	12.45
3313	NYSE	TAL	Mon, Dec 18, 2023	12.98	12.98	12.16	12.29
3312	NYSE	TAL	Fri, Dec 15, 2023	13.36	13.49	12.57	12.85
3311	NYSE	TAL	Thu, Dec 14, 2023	12.45	13.42	12.45	13.10
3310	NYSE	TAL	Wed, Dec 13, 2023	12.25	12.63	12.16	12.45
3309	NYSE	TAL	Tue, Dec 12, 2023	11.69	12.45	11.66	12.17
3308	NYSE	TAL	Mon, Dec 11, 2023	11.14	11.94	11.02	11.65
3307	NYSE	TAL	Fri, Dec 8, 2023	11.02	11.36	10.99	11.14
3306	NYSE	TAL	Thu, Dec 7, 2023	11.39	11.68	11.00	11.24
3305	NYSE	TAL	Wed, Dec 6, 2023	11.45	11.98	11.09	11.15
3304	NYSE	TAL	Tue, Dec 5, 2023	11.18	11.55	11.08	11.27
3303	NYSE	TAL	Mon, Dec 4, 2023	12.14	12.20	11.47	11.57
3302	NYSE	TAL	Fri, Dec 1, 2023	12.29	12.48	12.06	12.21
3301	NYSE	TAL	Thu, Nov 30, 2023	12.04	12.71	11.84	12.53
3300	NYSE	TAL	Wed, Nov 29, 2023	11.17	12.24	11.17	12.00
3299	NYSE	TAL	Tue, Nov 28, 2023	11.01	11.77	10.90	11.40
3298	NYSE	TAL	Mon, Nov 27, 2023	11.09	11.23	10.85	10.90
3297	NYSE	TAL	Fri, Nov 24, 2023	9.92	11.42	9.89	11.39
3296	NYSE	TAL	Wed, Nov 22, 2023	9.81	10.00	9.70	9.85
3295	NYSE	TAL	Tue, Nov 21, 2023	9.97	10.10	9.69	9.70
3294	NYSE	TAL	Mon, Nov 20, 2023	9.80	10.25	9.80	9.86
3293	NYSE	TAL	Fri, Nov 17, 2023	9.43	9.63	9.41	9.50
3292	NYSE	TAL	Thu, Nov 16, 2023	9.33	9.77	9.19	9.50
3291	NYSE	TAL	Wed, Nov 15, 2023	9.50	9.79	9.33	9.61
3290	NYSE	TAL	Tue, Nov 14, 2023	9.76	9.86	9.17	9.47
3289	NYSE	TAL	Mon, Nov 13, 2023	9.48	9.74	9.40	9.64
3288	NYSE	TAL	Fri, Nov 10, 2023	9.27	9.59	9.26	9.40
3287	NYSE	TAL	Thu, Nov 9, 2023	9.50	9.73	9.21	9.26
3286	NYSE	TAL	Wed, Nov 8, 2023	9.23	9.54	9.18	9.49
3285	NYSE	TAL	Tue, Nov 7, 2023	9.00	9.58	8.87	9.44
3284	NYSE	TAL	Mon, Nov 6, 2023	9.40	9.49	8.92	9.14
3283	NYSE	TAL	Fri, Nov 3, 2023	8.78	9.23	8.78	9.10
3282	NYSE	TAL	Thu, Nov 2, 2023	8.66	8.80	8.56	8.59
3281	NYSE	TAL	Wed, Nov 1, 2023	8.60	8.72	8.41	8.53
3280	NYSE	TAL	Tue, Oct 31, 2023	8.88	9.07	8.66	8.77
3279	NYSE	TAL	Mon, Oct 30, 2023	9.30	9.37	8.91	8.98
3278	NYSE	TAL	Fri, Oct 27, 2023	9.89	9.98	8.96	9.24
3277	NYSE	TAL	Thu, Oct 26, 2023	10.02	10.55	9.18	9.70
3276	NYSE	TAL	Wed, Oct 25, 2023	9.97	10.58	9.85	10.23
3275	NYSE	TAL	Tue, Oct 24, 2023	9.54	10.28	9.54	10.17
3274	NYSE	TAL	Mon, Oct 23, 2023	9.25	9.72	9.24	9.61
3273	NYSE	TAL	Fri, Oct 20, 2023	9.30	9.53	9.30	9.34
3272	NYSE	TAL	Thu, Oct 19, 2023	9.40	9.57	9.23	9.39
3271	NYSE	TAL	Wed, Oct 18, 2023	9.30	9.54	9.25	9.42
3270	NYSE	TAL	Tue, Oct 17, 2023	9.45	9.68	9.18	9.45
3269	NYSE	TAL	Mon, Oct 16, 2023	9.26	9.62	9.19	9.51
3268	NYSE	TAL	Fri, Oct 13, 2023	8.61	9.10	8.44	8.91
3267	NYSE	TAL	Thu, Oct 12, 2023	9.46	9.59	8.66	8.69
3266	NYSE	TAL	Wed, Oct 11, 2023	9.69	10.02	9.24	9.37
3265	NYSE	TAL	Tue, Oct 10, 2023	9.26	9.95	9.20	9.56
3264	NYSE	TAL	Mon, Oct 9, 2023	8.83	9.00	8.76	9.00
3263	NYSE	TAL	Fri, Oct 6, 2023	8.84	9.05	8.79	9.00
3262	NYSE	TAL	Thu, Oct 5, 2023	8.66	8.84	8.57	8.81
3261	NYSE	TAL	Wed, Oct 4, 2023	8.59	8.81	8.52	8.71
3260	NYSE	TAL	Tue, Oct 3, 2023	8.77	8.93	8.65	8.74
3259	NYSE	TAL	Mon, Oct 2, 2023	9.11	9.35	9.05	9.12
3258	NYSE	TAL	Fri, Sep 29, 2023	9.23	9.33	9.03	9.11
3257	NYSE	TAL	Thu, Sep 28, 2023	8.80	8.99	8.72	8.99
3256	NYSE	TAL	Wed, Sep 27, 2023	8.17	8.96	8.17	8.91
3255	NYSE	TAL	Tue, Sep 26, 2023	7.37	7.95	7.36	7.93
3254	NYSE	TAL	Mon, Sep 25, 2023	7.10	7.47	7.09	7.39
3253	NYSE	TAL	Fri, Sep 22, 2023	7.28	7.44	7.22	7.23
3252	NYSE	TAL	Thu, Sep 21, 2023	7.00	7.11	6.81	7.03
3251	NYSE	TAL	Wed, Sep 20, 2023	7.41	7.52	7.19	7.21
3250	NYSE	TAL	Tue, Sep 19, 2023	7.51	7.65	7.38	7.39
3249	NYSE	TAL	Mon, Sep 18, 2023	7.17	7.73	7.17	7.52
3248	NYSE	TAL	Fri, Sep 15, 2023	7.45	7.66	7.20	7.24
3247	NYSE	TAL	Thu, Sep 14, 2023	7.38	7.54	7.35	7.40
3246	NYSE	TAL	Wed, Sep 13, 2023	7.14	7.35	7.14	7.30
3245	NYSE	TAL	Tue, Sep 12, 2023	7.43	7.70	7.21	7.29
3244	NYSE	TAL	Mon, Sep 11, 2023	7.43	7.59	7.35	7.58
3243	NYSE	TAL	Fri, Sep 8, 2023	7.10	7.26	7.04	7.19
3242	NYSE	TAL	Thu, Sep 7, 2023	7.18	7.19	6.92	7.13
3241	NYSE	TAL	Wed, Sep 6, 2023	7.30	7.60	7.30	7.41
3240	NYSE	TAL	Tue, Sep 5, 2023	7.39	7.50	7.21	7.25
3239	NYSE	TAL	Fri, Sep 1, 2023	7.31	7.83	7.24	7.47
3238	NYSE	TAL	Thu, Aug 31, 2023	7.11	7.19	6.91	7.05
3237	NYSE	TAL	Wed, Aug 30, 2023	6.97	7.24	6.89	7.16
3236	NYSE	TAL	Tue, Aug 29, 2023	6.96	7.40	6.87	7.16
3235	NYSE	TAL	Mon, Aug 28, 2023	6.78	6.93	6.70	6.81
3234	NYSE	TAL	Fri, Aug 25, 2023	6.70	6.74	6.24	6.71
3233	NYSE	TAL	Thu, Aug 24, 2023	6.85	7.03	6.74	6.78
3232	NYSE	TAL	Wed, Aug 23, 2023	6.80	6.80	6.61	6.75
3231	NYSE	TAL	Tue, Aug 22, 2023	6.71	6.74	6.47	6.68
3230	NYSE	TAL	Mon, Aug 21, 2023	6.53	6.79	6.48	6.56
3229	NYSE	TAL	Fri, Aug 18, 2023	6.52	6.72	6.44	6.67
3228	NYSE	TAL	Thu, Aug 17, 2023	6.86	6.87	6.68	6.76
3227	NYSE	TAL	Wed, Aug 16, 2023	6.65	6.72	6.51	6.64
3226	NYSE	TAL	Tue, Aug 15, 2023	6.71	6.79	6.68	6.71
3225	NYSE	TAL	Mon, Aug 14, 2023	6.82	6.85	6.70	6.81
3224	NYSE	TAL	Fri, Aug 11, 2023	6.80	6.94	6.75	6.85
3223	NYSE	TAL	Thu, Aug 10, 2023	7.08	7.38	7.07	7.08
3222	NYSE	TAL	Wed, Aug 9, 2023	7.09	7.12	6.79	6.87
3221	NYSE	TAL	Tue, Aug 8, 2023	7.03	7.03	6.78	6.90
3220	NYSE	TAL	Mon, Aug 7, 2023	7.71	7.73	7.18	7.23
3219	NYSE	TAL	Fri, Aug 4, 2023	7.67	7.76	7.52	7.56
3218	NYSE	TAL	Thu, Aug 3, 2023	7.51	7.85	7.47	7.65
3217	NYSE	TAL	Wed, Aug 2, 2023	7.54	7.56	7.12	7.37
3216	NYSE	TAL	Tue, Aug 1, 2023	8.15	8.38	7.73	7.85
3215	NYSE	TAL	Mon, Jul 31, 2023	7.91	8.33	7.87	8.18
3214	NYSE	TAL	Fri, Jul 28, 2023	6.70	8.09	6.68	8.00
3213	NYSE	TAL	Thu, Jul 27, 2023	6.39	6.61	6.03	6.43
3212	NYSE	TAL	Wed, Jul 26, 2023	6.40	6.68	6.33	6.60
3211	NYSE	TAL	Tue, Jul 25, 2023	6.49	6.61	6.30	6.42
3210	NYSE	TAL	Mon, Jul 24, 2023	6.28	6.48	6.15	6.31
3209	NYSE	TAL	Fri, Jul 21, 2023	6.15	6.29	6.10	6.22
3208	NYSE	TAL	Thu, Jul 20, 2023	6.10	6.18	6.00	6.09
3207	NYSE	TAL	Wed, Jul 19, 2023	6.21	6.38	6.05	6.10
3206	NYSE	TAL	Tue, Jul 18, 2023	6.24	6.31	5.99	6.00
3205	NYSE	TAL	Mon, Jul 17, 2023	6.24	6.37	6.17	6.30
3204	NYSE	TAL	Fri, Jul 14, 2023	6.48	6.53	6.27	6.33
3203	NYSE	TAL	Thu, Jul 13, 2023	6.75	6.84	6.56	6.66
3202	NYSE	TAL	Wed, Jul 12, 2023	6.68	6.76	6.61	6.68
3201	NYSE	TAL	Tue, Jul 11, 2023	6.39	6.65	6.37	6.49
3200	NYSE	TAL	Mon, Jul 10, 2023	6.08	6.42	6.08	6.32
3199	NYSE	TAL	Fri, Jul 7, 2023	5.84	6.22	5.84	6.18
3198	NYSE	TAL	Thu, Jul 6, 2023	5.83	5.97	5.67	5.77
3197	NYSE	TAL	Wed, Jul 5, 2023	6.00	6.08	5.86	6.04
3196	NYSE	TAL	Mon, Jul 3, 2023	6.12	6.28	6.03	6.09
3195	NYSE	TAL	Fri, Jun 30, 2023	5.81	6.07	5.81	5.96
3194	NYSE	TAL	Thu, Jun 29, 2023	5.85	5.92	5.79	5.89
3193	NYSE	TAL	Wed, Jun 28, 2023	6.03	6.04	5.88	5.98
3192	NYSE	TAL	Tue, Jun 27, 2023	6.03	6.17	6.00	6.04
3191	NYSE	TAL	Mon, Jun 26, 2023	5.63	6.00	5.63	5.91
3190	NYSE	TAL	Fri, Jun 23, 2023	5.67	5.71	5.54	5.59
3189	NYSE	TAL	Thu, Jun 22, 2023	5.71	5.93	5.70	5.80
3188	NYSE	TAL	Wed, Jun 21, 2023	5.89	5.91	5.66	5.73
3187	NYSE	TAL	Tue, Jun 20, 2023	6.35	6.37	5.76	5.83
3186	NYSE	TAL	Fri, Jun 16, 2023	6.72	6.78	6.37	6.52
3185	NYSE	TAL	Thu, Jun 15, 2023	6.46	6.75	6.45	6.54
3184	NYSE	TAL	Wed, Jun 14, 2023	6.24	6.42	6.22	6.31
3183	NYSE	TAL	Tue, Jun 13, 2023	6.15	6.39	6.15	6.32
3182	NYSE	TAL	Mon, Jun 12, 2023	6.19	6.20	5.94	6.04
3181	NYSE	TAL	Fri, Jun 9, 2023	6.35	6.40	6.13	6.19
3180	NYSE	TAL	Thu, Jun 8, 2023	6.36	6.42	6.17	6.28
3179	NYSE	TAL	Wed, Jun 7, 2023	6.33	6.50	6.20	6.28
3178	NYSE	TAL	Tue, Jun 6, 2023	5.94	6.35	5.93	6.32
3177	NYSE	TAL	Mon, Jun 5, 2023	6.15	6.16	6.00	6.21
3176	NYSE	TAL	Fri, Jun 2, 2023	6.33	6.40	6.14	6.21
3175	NYSE	TAL	Thu, Jun 1, 2023	5.43	6.34	5.41	6.13
3174	NYSE	TAL	Wed, May 31, 2023	5.54	5.61	5.28	5.43
3173	NYSE	TAL	Tue, May 30, 2023	6.02	6.39	5.56	5.58
3172	NYSE	TAL	Fri, May 26, 2023	5.68	6.05	5.64	5.85
3171	NYSE	TAL	Thu, May 25, 2023	5.80	6.00	5.50	5.52
3170	NYSE	TAL	Wed, May 24, 2023	5.66	5.93	5.63	5.83
3169	NYSE	TAL	Tue, May 23, 2023	5.80	6.00	5.68	5.72
3168	NYSE	TAL	Mon, May 22, 2023	6.01	6.01	5.75	5.87
3167	NYSE	TAL	Fri, May 19, 2023	5.72	5.90	5.63	5.89
3166	NYSE	TAL	Thu, May 18, 2023	5.94	5.95	5.62	5.76
3165	NYSE	TAL	Wed, May 17, 2023	5.82	5.98	5.75	5.88
3164	NYSE	TAL	Tue, May 16, 2023	5.89	6.19	5.89	5.99
3163	NYSE	TAL	Mon, May 15, 2023	6.16	6.29	5.92	6.05
3162	NYSE	TAL	Fri, May 12, 2023	5.95	6.13	5.94	6.00
3161	NYSE	TAL	Thu, May 11, 2023	5.57	6.16	5.56	6.05
3160	NYSE	TAL	Wed, May 10, 2023	5.50	5.88	5.49	5.60
3159	NYSE	TAL	Tue, May 9, 2023	5.47	5.68	5.36	5.54
3158	NYSE	TAL	Mon, May 8, 2023	6.04	6.05	5.57	5.61
3157	NYSE	TAL	Fri, May 5, 2023	5.55	5.99	5.48	5.90
3156	NYSE	TAL	Thu, May 4, 2023	5.35	5.47	5.19	5.26
3155	NYSE	TAL	Wed, May 3, 2023	5.24	5.30	5.09	5.25
3154	NYSE	TAL	Tue, May 2, 2023	5.57	5.60	5.14	5.26
3153	NYSE	TAL	Mon, May 1, 2023	5.71	5.98	5.71	5.75
3152	NYSE	TAL	Fri, Apr 28, 2023	5.56	5.94	5.51	5.86
3151	NYSE	TAL	Thu, Apr 27, 2023	6.02	6.11	5.50	5.63
3150	NYSE	TAL	Wed, Apr 26, 2023	6.06	6.16	5.98	5.98
3149	NYSE	TAL	Tue, Apr 25, 2023	5.90	5.93	5.77	5.84
3148	NYSE	TAL	Mon, Apr 24, 2023	6.10	6.22	5.93	5.99
3147	NYSE	TAL	Fri, Apr 21, 2023	6.32	6.37	6.04	6.19
3146	NYSE	TAL	Thu, Apr 20, 2023	6.62	6.85	6.35	6.41
3145	NYSE	TAL	Wed, Apr 19, 2023	6.38	6.54	6.19	6.49
3144	NYSE	TAL	Tue, Apr 18, 2023	6.57	6.66	6.49	6.52
3143	NYSE	TAL	Mon, Apr 17, 2023	6.24	6.57	6.22	6.50
3142	NYSE	TAL	Fri, Apr 14, 2023	5.97	6.12	5.91	6.12
3141	NYSE	TAL	Thu, Apr 13, 2023	5.89	6.09	5.72	5.95
3140	NYSE	TAL	Wed, Apr 12, 2023	6.00	6.06	5.80	5.90
3139	NYSE	TAL	Tue, Apr 11, 2023	6.07	6.26	6.05	6.17
3138	NYSE	TAL	Mon, Apr 10, 2023	6.22	6.27	5.99	6.00
3137	NYSE	TAL	Thu, Apr 6, 2023	6.46	6.55	6.22	6.30
3136	NYSE	TAL	Wed, Apr 5, 2023	6.64	6.64	6.35	6.38
3135	NYSE	TAL	Tue, Apr 4, 2023	6.66	6.81	6.30	6.62
3134	NYSE	TAL	Mon, Apr 3, 2023	6.45	6.87	6.44	6.72
3133	NYSE	TAL	Fri, Mar 31, 2023	6.63	6.71	6.40	6.41
3132	NYSE	TAL	Thu, Mar 30, 2023	6.71	7.05	6.63	6.72
3131	NYSE	TAL	Wed, Mar 29, 2023	6.30	6.74	5.99	6.71
3130	NYSE	TAL	Tue, Mar 28, 2023	6.16	6.46	6.07	6.40
3129	NYSE	TAL	Mon, Mar 27, 2023	5.83	6.05	5.83	5.90
3128	NYSE	TAL	Fri, Mar 24, 2023	6.05	6.18	5.92	6.02
3127	NYSE	TAL	Thu, Mar 23, 2023	6.13	6.43	6.12	6.16
3126	NYSE	TAL	Wed, Mar 22, 2023	5.96	6.10	5.83	6.01
3125	NYSE	TAL	Tue, Mar 21, 2023	5.76	6.02	5.69	5.88
3124	NYSE	TAL	Mon, Mar 20, 2023	5.42	5.82	5.36	5.62
3123	NYSE	TAL	Fri, Mar 17, 2023	5.81	5.90	5.59	5.62
3122	NYSE	TAL	Thu, Mar 16, 2023	5.81	6.02	5.75	6.01
3121	NYSE	TAL	Wed, Mar 15, 2023	6.00	6.11	5.72	5.89
3120	NYSE	TAL	Tue, Mar 14, 2023	6.30	6.30	5.26	6.12
3119	NYSE	TAL	Mon, Mar 13, 2023	6.80	7.15	6.58	6.80
3118	NYSE	TAL	Fri, Mar 10, 2023	6.60	6.99	6.54	6.84
3117	NYSE	TAL	Thu, Mar 9, 2023	6.83	6.90	6.45	6.64
3116	NYSE	TAL	Wed, Mar 8, 2023	6.93	7.05	6.81	6.96
3115	NYSE	TAL	Tue, Mar 7, 2023	7.56	7.59	7.04	7.07
3114	NYSE	TAL	Mon, Mar 6, 2023	8.00	8.04	7.52	7.72
3113	NYSE	TAL	Fri, Mar 3, 2023	7.84	8.33	7.84	8.15
3112	NYSE	TAL	Thu, Mar 2, 2023	7.29	7.98	7.25	7.90
3111	NYSE	TAL	Wed, Mar 1, 2023	7.40	7.49	7.30	7.40
3110	NYSE	TAL	Tue, Feb 28, 2023	7.01	7.11	6.82	7.03
3109	NYSE	TAL	Mon, Feb 27, 2023	7.16	7.31	7.09	7.12
3108	NYSE	TAL	Fri, Feb 24, 2023	7.10	7.20	6.96	7.07
3107	NYSE	TAL	Thu, Feb 23, 2023	7.64	7.72	7.24	7.25
3106	NYSE	TAL	Wed, Feb 22, 2023	7.21	7.50	7.16	7.45
3105	NYSE	TAL	Tue, Feb 21, 2023	7.10	7.32	7.00	7.11
3104	NYSE	TAL	Fri, Feb 17, 2023	7.56	7.59	7.17	7.18
3103	NYSE	TAL	Thu, Feb 16, 2023	7.50	7.77	7.32	7.73
3102	NYSE	TAL	Wed, Feb 15, 2023	7.07	7.57	7.07	7.55
3101	NYSE	TAL	Tue, Feb 14, 2023	6.75	7.36	6.71	7.19
3100	NYSE	TAL	Mon, Feb 13, 2023	6.53	6.96	6.48	6.84
3099	NYSE	TAL	Fri, Feb 10, 2023	6.35	6.53	6.32	6.41
3098	NYSE	TAL	Thu, Feb 9, 2023	6.79	7.08	6.58	6.59
3097	NYSE	TAL	Wed, Feb 8, 2023	6.86	6.90	6.61	6.64
3096	NYSE	TAL	Tue, Feb 7, 2023	6.47	6.87	6.38	6.54
3095	NYSE	TAL	Mon, Feb 6, 2023	6.68	6.68	6.12	6.17
3094	NYSE	TAL	Fri, Feb 3, 2023	7.01	7.03	6.72	6.78
3093	NYSE	TAL	Thu, Feb 2, 2023	7.27	7.34	6.94	7.14
3092	NYSE	TAL	Wed, Feb 1, 2023	7.61	7.80	7.16	7.27
3091	NYSE	TAL	Tue, Jan 31, 2023	7.40	7.59	7.26	7.31
3090	NYSE	TAL	Mon, Jan 30, 2023	7.27	7.64	7.15	7.44
3089	NYSE	TAL	Fri, Jan 27, 2023	7.50	7.64	7.04	7.45
3088	NYSE	TAL	Thu, Jan 26, 2023	7.80	7.95	7.37	7.58
3087	NYSE	TAL	Wed, Jan 25, 2023	8.00	8.12	7.62	7.65
3086	NYSE	TAL	Tue, Jan 24, 2023	7.86	8.18	7.73	8.10
3085	NYSE	TAL	Mon, Jan 23, 2023	7.98	8.00	7.73	7.86
3084	NYSE	TAL	Fri, Jan 20, 2023	8.38	8.38	7.80	7.84
3083	NYSE	TAL	Thu, Jan 19, 2023	7.60	8.53	7.31	7.79
3082	NYSE	TAL	Wed, Jan 18, 2023	8.14	8.27	7.94	7.97
3081	NYSE	TAL	Tue, Jan 17, 2023	8.34	8.58	8.03	8.05
3080	NYSE	TAL	Fri, Jan 13, 2023	8.71	8.91	8.48	8.64
3079	NYSE	TAL	Thu, Jan 12, 2023	8.76	8.78	8.23	8.52
3078	NYSE	TAL	Wed, Jan 11, 2023	9.42	9.53	8.84	8.95
3077	NYSE	TAL	Tue, Jan 10, 2023	9.27	9.56	8.88	9.50
3076	NYSE	TAL	Mon, Jan 9, 2023	9.31	9.68	8.99	9.23
3075	NYSE	TAL	Fri, Jan 6, 2023	8.10	8.57	8.06	8.54
3074	NYSE	TAL	Thu, Jan 5, 2023	7.95	8.53	7.93	8.25
3073	NYSE	TAL	Wed, Jan 4, 2023	7.79	8.23	7.75	8.20
3072	NYSE	TAL	Tue, Jan 3, 2023	7.26	7.77	7.26	7.56
3071	NYSE	TAL	Fri, Dec 30, 2022	7.08	7.39	7.00	7.05
3070	NYSE	TAL	Thu, Dec 29, 2022	6.85	7.45	6.51	7.41
3069	NYSE	TAL	Wed, Dec 28, 2022	8.57	8.64	7.04	7.51
3068	NYSE	TAL	Tue, Dec 27, 2022	8.74	8.98	8.46	8.82
3067	NYSE	TAL	Fri, Dec 23, 2022	9.90	9.91	8.57	8.87
3066	NYSE	TAL	Thu, Dec 22, 2022	10.16	10.45	9.71	10.08
3065	NYSE	TAL	Wed, Dec 21, 2022	9.29	9.97	8.87	9.94
3064	NYSE	TAL	Tue, Dec 20, 2022	7.70	9.25	7.58	9.21
3063	NYSE	TAL	Mon, Dec 19, 2022	7.50	8.32	7.32	8.07
3062	NYSE	TAL	Fri, Dec 16, 2022	6.70	7.67	6.70	7.46
3061	NYSE	TAL	Thu, Dec 15, 2022	6.26	7.20	6.00	6.52
3060	NYSE	TAL	Wed, Dec 14, 2022	5.87	6.21	5.80	5.99
3059	NYSE	TAL	Tue, Dec 13, 2022	5.94	6.17	5.81	5.90
3058	NYSE	TAL	Mon, Dec 12, 2022	6.41	6.41	5.38	5.70
3057	NYSE	TAL	Fri, Dec 9, 2022	6.11	7.02	6.08	6.61
3056	NYSE	TAL	Thu, Dec 8, 2022	5.92	6.21	5.89	6.03
3055	NYSE	TAL	Wed, Dec 7, 2022	5.48	5.84	5.48	5.75
3054	NYSE	TAL	Tue, Dec 6, 2022	5.56	5.76	5.41	5.72
3053	NYSE	TAL	Mon, Dec 5, 2022	5.75	5.79	5.49	5.49
3052	NYSE	TAL	Fri, Dec 2, 2022	5.46	5.79	5.44	5.69
3051	NYSE	TAL	Thu, Dec 1, 2022	5.75	5.75	5.44	5.47
3050	NYSE	TAL	Wed, Nov 30, 2022	5.98	6.02	5.65	5.97
3049	NYSE	TAL	Tue, Nov 29, 2022	5.70	5.90	5.63	5.77
3048	NYSE	TAL	Mon, Nov 28, 2022	5.29	5.70	5.25	5.57
3047	NYSE	TAL	Fri, Nov 25, 2022	5.30	5.46	5.19	5.29
3046	NYSE	TAL	Wed, Nov 23, 2022	5.10	5.46	4.98	5.40
3045	NYSE	TAL	Tue, Nov 22, 2022	5.01	5.14	4.74	5.09
3044	NYSE	TAL	Mon, Nov 21, 2022	5.40	5.44	5.03	5.05
3043	NYSE	TAL	Fri, Nov 18, 2022	5.62	5.64	5.47	5.55
3042	NYSE	TAL	Thu, Nov 17, 2022	5.24	5.71	5.13	5.50
3041	NYSE	TAL	Wed, Nov 16, 2022	5.52	5.64	5.42	5.42
3040	NYSE	TAL	Tue, Nov 15, 2022	5.44	5.81	5.36	5.61
3039	NYSE	TAL	Mon, Nov 14, 2022	4.82	5.36	4.82	5.18
3038	NYSE	TAL	Fri, Nov 11, 2022	5.25	5.28	4.63	4.76
3037	NYSE	TAL	Thu, Nov 10, 2022	5.00	5.21	4.95	4.99
3036	NYSE	TAL	Wed, Nov 9, 2022	4.90	5.05	4.80	4.81
3035	NYSE	TAL	Tue, Nov 8, 2022	5.23	5.28	4.98	5.11
3034	NYSE	TAL	Mon, Nov 7, 2022	5.49	5.54	5.30	5.36
3033	NYSE	TAL	Fri, Nov 4, 2022	5.38	5.53	5.30	5.44
3032	NYSE	TAL	Thu, Nov 3, 2022	4.92	5.44	4.91	5.33
3031	NYSE	TAL	Wed, Nov 2, 2022	4.80	5.16	4.70	4.96
3030	NYSE	TAL	Tue, Nov 1, 2022	5.01	5.18	4.80	4.86
3029	NYSE	TAL	Mon, Oct 31, 2022	4.35	4.84	4.31	4.71
3028	NYSE	TAL	Fri, Oct 28, 2022	4.28	4.79	4.20	4.37
3027	NYSE	TAL	Thu, Oct 27, 2022	3.88	4.05	3.76	3.97
3026	NYSE	TAL	Wed, Oct 26, 2022	3.52	4.05	3.48	4.01
3025	NYSE	TAL	Tue, Oct 25, 2022	3.28	3.57	3.26	3.38
3024	NYSE	TAL	Mon, Oct 24, 2022	3.50	3.51	2.81	3.26
3023	NYSE	TAL	Fri, Oct 21, 2022	3.92	3.96	3.80	3.94
3022	NYSE	TAL	Thu, Oct 20, 2022	3.83	4.09	3.78	3.94
3021	NYSE	TAL	Wed, Oct 19, 2022	3.84	3.99	3.75	3.83
3020	NYSE	TAL	Tue, Oct 18, 2022	4.29	4.36	3.94	4.00
3019	NYSE	TAL	Mon, Oct 17, 2022	3.98	4.46	3.98	4.21
3018	NYSE	TAL	Fri, Oct 14, 2022	3.97	4.05	3.82	3.89
3017	NYSE	TAL	Thu, Oct 13, 2022	3.72	4.10	3.70	3.88
3016	NYSE	TAL	Wed, Oct 12, 2022	3.92	4.00	3.79	3.88
3015	NYSE	TAL	Tue, Oct 11, 2022	3.67	4.00	3.67	3.92
3014	NYSE	TAL	Mon, Oct 10, 2022	4.84	4.85	3.75	3.92
3013	NYSE	TAL	Fri, Oct 7, 2022	5.14	5.20	4.99	5.00
3012	NYSE	TAL	Thu, Oct 6, 2022	5.21	5.36	5.16	5.23
3011	NYSE	TAL	Wed, Oct 5, 2022	5.38	5.55	5.21	5.22
3010	NYSE	TAL	Tue, Oct 4, 2022	5.08	5.38	5.05	5.35
3009	NYSE	TAL	Mon, Oct 3, 2022	4.86	4.97	4.80	4.94
3008	NYSE	TAL	Fri, Sep 30, 2022	4.76	4.94	4.69	4.94
3007	NYSE	TAL	Thu, Sep 29, 2022	4.80	4.81	4.59	4.76
3006	NYSE	TAL	Wed, Sep 28, 2022	4.73	4.96	4.73	4.95
3005	NYSE	TAL	Tue, Sep 27, 2022	5.10	5.25	4.88	4.89
3004	NYSE	TAL	Mon, Sep 26, 2022	4.86	5.17	4.84	5.04
3003	NYSE	TAL	Fri, Sep 23, 2022	4.89	4.91	4.72	4.78
3002	NYSE	TAL	Thu, Sep 22, 2022	5.03	5.12	4.91	4.96
3001	NYSE	TAL	Wed, Sep 21, 2022	5.17	5.24	5.00	5.03
3000	NYSE	TAL	Tue, Sep 20, 2022	5.28	5.32	5.12	5.24
2999	NYSE	TAL	Mon, Sep 19, 2022	5.11	5.28	5.08	5.26
2998	NYSE	TAL	Fri, Sep 16, 2022	5.43	5.50	5.23	5.25
2997	NYSE	TAL	Thu, Sep 15, 2022	5.51	5.66	5.50	5.53
2996	NYSE	TAL	Wed, Sep 14, 2022	5.65	5.68	5.48	5.54
2995	NYSE	TAL	Tue, Sep 13, 2022	5.69	5.86	5.61	5.65
2994	NYSE	TAL	Mon, Sep 12, 2022	5.48	5.89	5.44	5.89
2993	NYSE	TAL	Fri, Sep 9, 2022	5.39	5.58	5.33	5.40
2992	NYSE	TAL	Thu, Sep 8, 2022	5.38	5.50	5.17	5.27
2991	NYSE	TAL	Wed, Sep 7, 2022	5.20	5.45	5.14	5.43
2990	NYSE	TAL	Tue, Sep 6, 2022	5.52	5.52	5.13	5.21
2989	NYSE	TAL	Fri, Sep 2, 2022	5.71	5.76	5.43	5.50
2988	NYSE	TAL	Thu, Sep 1, 2022	5.78	5.84	5.53	5.76
2987	NYSE	TAL	Wed, Aug 31, 2022	6.41	6.53	5.70	5.78
2986	NYSE	TAL	Tue, Aug 30, 2022	6.60	6.72	6.22	6.31
2985	NYSE	TAL	Mon, Aug 29, 2022	5.90	6.66	5.90	6.57
2984	NYSE	TAL	Fri, Aug 26, 2022	5.54	6.04	5.54	5.99
2983	NYSE	TAL	Thu, Aug 25, 2022	5.14	5.41	5.09	5.40
2982	NYSE	TAL	Wed, Aug 24, 2022	4.56	5.05	4.55	4.95
2981	NYSE	TAL	Tue, Aug 23, 2022	4.65	4.71	4.34	4.66
2980	NYSE	TAL	Mon, Aug 22, 2022	4.40	4.65	4.37	4.59
2979	NYSE	TAL	Fri, Aug 19, 2022	4.45	4.52	4.36	4.40
2978	NYSE	TAL	Thu, Aug 18, 2022	4.36	4.48	4.31	4.45
2977	NYSE	TAL	Wed, Aug 17, 2022	4.46	4.56	4.37	4.41
2976	NYSE	TAL	Tue, Aug 16, 2022	4.54	4.66	4.50	4.50
2975	NYSE	TAL	Mon, Aug 15, 2022	4.64	4.82	4.59	4.67
2974	NYSE	TAL	Fri, Aug 12, 2022	4.54	4.64	4.47	4.61
2973	NYSE	TAL	Thu, Aug 11, 2022	4.76	5.02	4.63	4.66
2972	NYSE	TAL	Wed, Aug 10, 2022	4.50	4.74	4.40	4.73
2971	NYSE	TAL	Tue, Aug 9, 2022	4.49	4.59	4.43	4.52
2970	NYSE	TAL	Mon, Aug 8, 2022	4.63	4.67	4.42	4.46
2969	NYSE	TAL	Fri, Aug 5, 2022	4.78	4.79	4.64	4.65
2968	NYSE	TAL	Thu, Aug 4, 2022	4.91	5.03	4.77	4.80
2967	NYSE	TAL	Wed, Aug 3, 2022	4.77	4.90	4.67	4.83
2966	NYSE	TAL	Tue, Aug 2, 2022	4.53	4.92	4.49	4.81
2965	NYSE	TAL	Mon, Aug 1, 2022	4.79	4.80	4.43	4.61
2964	NYSE	TAL	Fri, Jul 29, 2022	4.94	4.99	4.69	4.92
2963	NYSE	TAL	Thu, Jul 28, 2022	5.10	5.40	4.85	5.33
2962	NYSE	TAL	Wed, Jul 27, 2022	4.88	5.22	4.80	5.19
2961	NYSE	TAL	Tue, Jul 26, 2022	4.94	5.04	4.91	4.94
2960	NYSE	TAL	Mon, Jul 25, 2022	4.87	5.09	4.64	4.96
2959	NYSE	TAL	Fri, Jul 22, 2022	4.90	5.00	4.80	4.90
2958	NYSE	TAL	Thu, Jul 21, 2022	4.85	5.05	4.82	4.97
2957	NYSE	TAL	Wed, Jul 20, 2022	4.74	4.89	4.71	4.87
2956	NYSE	TAL	Tue, Jul 19, 2022	4.43	4.78	4.40	4.78
2955	NYSE	TAL	Mon, Jul 18, 2022	4.05	4.57	4.05	4.36
2954	NYSE	TAL	Fri, Jul 15, 2022	3.96	4.06	3.84	4.00
2953	NYSE	TAL	Thu, Jul 14, 2022	4.02	4.11	3.90	3.99
2952	NYSE	TAL	Wed, Jul 13, 2022	3.90	4.22	3.87	4.11
2951	NYSE	TAL	Tue, Jul 12, 2022	4.14	4.21	3.97	4.08
2950	NYSE	TAL	Mon, Jul 11, 2022	4.55	4.58	4.11	4.12
2949	NYSE	TAL	Fri, Jul 8, 2022	4.87	4.97	4.65	4.69
2948	NYSE	TAL	Thu, Jul 7, 2022	4.90	5.04	4.80	4.95
2947	NYSE	TAL	Wed, Jul 6, 2022	5.00	5.02	4.70	4.86
2946	NYSE	TAL	Tue, Jul 5, 2022	4.74	5.09	4.71	5.04
2945	NYSE	TAL	Fri, Jul 1, 2022	4.73	4.95	4.69	4.81
2944	NYSE	TAL	Thu, Jun 30, 2022	4.68	4.94	4.58	4.87
2943	NYSE	TAL	Wed, Jun 29, 2022	4.74	4.85	4.61	4.80
2942	NYSE	TAL	Tue, Jun 28, 2022	4.79	4.98	4.70	4.80
2941	NYSE	TAL	Mon, Jun 27, 2022	4.93	5.00	4.78	4.86
2940	NYSE	TAL	Fri, Jun 24, 2022	4.96	5.14	4.76	4.94
2939	NYSE	TAL	Thu, Jun 23, 2022	4.74	5.39	4.67	4.82
2938	NYSE	TAL	Wed, Jun 22, 2022	4.56	4.90	4.46	4.72
2937	NYSE	TAL	Tue, Jun 21, 2022	4.92	4.98	4.67	4.77
2936	NYSE	TAL	Fri, Jun 17, 2022	4.98	5.07	4.74	4.87
2935	NYSE	TAL	Thu, Jun 16, 2022	4.69	5.00	4.44	4.81
2934	NYSE	TAL	Wed, Jun 15, 2022	4.59	4.91	4.34	4.83
2933	NYSE	TAL	Tue, Jun 14, 2022	4.21	4.67	4.21	4.44
2932	NYSE	TAL	Mon, Jun 13, 2022	4.30	4.43	4.00	4.05
2931	NYSE	TAL	Fri, Jun 10, 2022	4.22	4.72	4.11	4.70
2930	NYSE	TAL	Thu, Jun 9, 2022	4.93	4.98	4.07	4.16
2929	NYSE	TAL	Wed, Jun 8, 2022	4.64	5.45	4.64	4.99
2928	NYSE	TAL	Tue, Jun 7, 2022	4.33	4.57	4.26	4.56
2927	NYSE	TAL	Mon, Jun 6, 2022	4.23	4.55	4.19	4.43
2926	NYSE	TAL	Fri, Jun 3, 2022	4.12	4.18	3.86	3.95
2925	NYSE	TAL	Thu, Jun 2, 2022	4.05	4.25	4.03	4.21
2924	NYSE	TAL	Wed, Jun 1, 2022	4.14	4.41	3.96	4.04
2923	NYSE	TAL	Tue, May 31, 2022	4.24	4.32	4.09	4.10
2922	NYSE	TAL	Fri, May 27, 2022	4.03	4.13	3.84	4.12
2921	NYSE	TAL	Thu, May 26, 2022	3.62	4.08	3.56	4.03
2920	NYSE	TAL	Wed, May 25, 2022	3.55	3.67	3.50	3.59
2919	NYSE	TAL	Tue, May 24, 2022	3.86	3.91	3.51	3.56
2918	NYSE	TAL	Mon, May 23, 2022	4.07	4.09	3.88	3.99
2917	NYSE	TAL	Fri, May 20, 2022	4.49	4.50	3.98	4.14
2916	NYSE	TAL	Thu, May 19, 2022	3.88	4.40	3.88	4.40
2915	NYSE	TAL	Wed, May 18, 2022	3.68	4.05	3.65	3.89
2914	NYSE	TAL	Tue, May 17, 2022	3.75	3.84	3.70	3.74
2913	NYSE	TAL	Mon, May 16, 2022	3.49	3.83	3.46	3.66
2912	NYSE	TAL	Fri, May 13, 2022	3.29	3.58	3.22	3.56
2911	NYSE	TAL	Thu, May 12, 2022	3.30	3.31	3.03	3.22
2910	NYSE	TAL	Wed, May 11, 2022	3.46	3.63	3.37	3.37
2909	NYSE	TAL	Tue, May 10, 2022	3.51	3.56	3.32	3.44
2908	NYSE	TAL	Mon, May 9, 2022	3.55	3.57	3.28	3.32
2907	NYSE	TAL	Fri, May 6, 2022	3.70	3.84	3.63	3.65
2906	NYSE	TAL	Thu, May 5, 2022	3.75	3.87	3.70	3.81
2905	NYSE	TAL	Wed, May 4, 2022	3.66	3.91	3.60	3.89
2904	NYSE	TAL	Tue, May 3, 2022	3.70	3.89	3.66	3.75
2903	NYSE	TAL	Mon, May 2, 2022	3.28	3.71	3.24	3.70
2902	NYSE	TAL	Fri, Apr 29, 2022	3.24	3.49	3.22	3.39
2901	NYSE	TAL	Thu, Apr 28, 2022	2.94	3.06	2.88	3.03
2900	NYSE	TAL	Wed, Apr 27, 2022	2.62	3.00	2.61	2.96
2899	NYSE	TAL	Tue, Apr 26, 2022	2.72	2.79	2.64	2.67
2898	NYSE	TAL	Mon, Apr 25, 2022	2.70	2.83	2.67	2.81
2897	NYSE	TAL	Fri, Apr 22, 2022	2.76	3.01	2.72	2.82
2896	NYSE	TAL	Thu, Apr 21, 2022	2.82	2.89	2.64	2.72
2895	NYSE	TAL	Wed, Apr 20, 2022	2.82	2.84	2.74	2.78
2894	NYSE	TAL	Tue, Apr 19, 2022	2.78	2.92	2.71	2.89
2893	NYSE	TAL	Mon, Apr 18, 2022	2.90	2.92	2.73	2.83
2892	NYSE	TAL	Thu, Apr 14, 2022	3.11	3.16	2.98	3.02
2891	NYSE	TAL	Wed, Apr 13, 2022	3.19	3.25	3.07	3.14
2890	NYSE	TAL	Tue, Apr 12, 2022	3.19	3.29	3.09	3.10
2889	NYSE	TAL	Mon, Apr 11, 2022	3.19	3.35	3.12	3.18
2888	NYSE	TAL	Fri, Apr 8, 2022	3.24	3.52	3.23	3.27
2887	NYSE	TAL	Thu, Apr 7, 2022	3.45	3.45	3.13	3.19
2886	NYSE	TAL	Wed, Apr 6, 2022	3.28	3.49	3.27	3.47
2885	NYSE	TAL	Tue, Apr 5, 2022	3.47	3.47	3.29	3.37
2884	NYSE	TAL	Mon, Apr 4, 2022	3.40	3.54	3.28	3.50
2883	NYSE	TAL	Fri, Apr 1, 2022	3.19	3.36	3.14	3.24
2882	NYSE	TAL	Thu, Mar 31, 2022	3.19	3.27	2.89	3.01
2881	NYSE	TAL	Wed, Mar 30, 2022	3.22	3.43	3.17	3.19
2880	NYSE	TAL	Tue, Mar 29, 2022	3.30	3.40	3.15	3.32
2879	NYSE	TAL	Mon, Mar 28, 2022	3.09	3.27	3.00	3.19
2878	NYSE	TAL	Fri, Mar 25, 2022	3.16	3.26	3.00	3.06
2877	NYSE	TAL	Thu, Mar 24, 2022	3.32	3.37	3.05	3.32
2876	NYSE	TAL	Wed, Mar 23, 2022	2.98	3.49	2.96	3.25
2875	NYSE	TAL	Tue, Mar 22, 2022	2.96	3.23	2.94	3.08
2874	NYSE	TAL	Mon, Mar 21, 2022	2.79	2.99	2.65	2.74
2873	NYSE	TAL	Fri, Mar 18, 2022	2.53	3.12	2.45	2.87
2872	NYSE	TAL	Thu, Mar 17, 2022	2.41	2.59	2.39	2.50
2871	NYSE	TAL	Wed, Mar 16, 2022	2.26	2.61	2.11	2.61
2870	NYSE	TAL	Tue, Mar 15, 2022	1.72	1.96	1.60	1.91
2869	NYSE	TAL	Mon, Mar 14, 2022	1.92	2.00	1.69	1.75
2868	NYSE	TAL	Fri, Mar 11, 2022	2.50	2.53	2.01	2.01
2867	NYSE	TAL	Thu, Mar 10, 2022	2.68	2.72	2.43	2.44
2866	NYSE	TAL	Wed, Mar 9, 2022	2.68	2.96	2.56	2.93
2865	NYSE	TAL	Tue, Mar 8, 2022	2.48	2.59	2.40	2.50
2864	NYSE	TAL	Mon, Mar 7, 2022	2.50	2.76	2.38	2.48
2863	NYSE	TAL	Fri, Mar 4, 2022	2.50	2.51	2.28	2.37
2862	NYSE	TAL	Thu, Mar 3, 2022	2.70	2.70	2.53	2.61
2861	NYSE	TAL	Wed, Mar 2, 2022	2.90	2.90	2.66	2.70
2860	NYSE	TAL	Tue, Mar 1, 2022	2.84	2.96	2.77	2.89
2859	NYSE	TAL	Mon, Feb 28, 2022	2.84	2.96	2.62	2.84
2858	NYSE	TAL	Fri, Feb 25, 2022	3.24	3.38	2.72	2.91
2857	NYSE	TAL	Thu, Feb 24, 2022	3.32	3.65	3.27	3.65
2856	NYSE	TAL	Wed, Feb 23, 2022	3.53	3.91	3.52	3.68
2855	NYSE	TAL	Tue, Feb 22, 2022	3.26	3.45	3.25	3.36
2854	NYSE	TAL	Fri, Feb 18, 2022	3.40	3.45	3.21	3.35
2853	NYSE	TAL	Thu, Feb 17, 2022	3.71	3.73	3.28	3.39
2852	NYSE	TAL	Wed, Feb 16, 2022	3.75	3.76	3.55	3.61
2851	NYSE	TAL	Tue, Feb 15, 2022	3.32	3.86	3.30	3.78
2850	NYSE	TAL	Mon, Feb 14, 2022	3.19	3.30	3.07	3.11
2849	NYSE	TAL	Fri, Feb 11, 2022	3.49	3.49	3.20	3.23
2848	NYSE	TAL	Thu, Feb 10, 2022	3.39	3.68	3.36	3.48
2847	NYSE	TAL	Wed, Feb 9, 2022	3.41	3.52	3.30	3.49
2846	NYSE	TAL	Tue, Feb 8, 2022	3.09	3.39	3.07	3.39
2845	NYSE	TAL	Mon, Feb 7, 2022	3.00	3.24	2.98	3.17
2844	NYSE	TAL	Fri, Feb 4, 2022	2.87	3.07	2.78	3.05
2843	NYSE	TAL	Thu, Feb 3, 2022	2.80	3.14	2.76	2.83
2842	NYSE	TAL	Wed, Feb 2, 2022	2.87	3.09	2.66	2.96
2841	NYSE	TAL	Tue, Feb 1, 2022	2.85	2.86	2.66	2.83
2840	NYSE	TAL	Mon, Jan 31, 2022	2.57	2.88	2.51	2.86
2839	NYSE	TAL	Fri, Jan 28, 2022	2.44	2.70	2.27	2.65
2838	NYSE	TAL	Thu, Jan 27, 2022	2.70	2.70	2.26	2.40
2837	NYSE	TAL	Wed, Jan 26, 2022	3.03	3.03	2.73	2.76
2836	NYSE	TAL	Tue, Jan 25, 2022	3.03	3.18	2.94	3.03
2835	NYSE	TAL	Mon, Jan 24, 2022	3.20	3.24	2.93	3.18
2834	NYSE	TAL	Fri, Jan 21, 2022	3.46	3.51	3.27	3.34
2833	NYSE	TAL	Thu, Jan 20, 2022	3.80	3.81	3.54	3.56
2832	NYSE	TAL	Wed, Jan 19, 2022	3.42	3.67	3.36	3.59
2831	NYSE	TAL	Tue, Jan 18, 2022	3.31	3.51	3.31	3.37
2830	NYSE	TAL	Fri, Jan 14, 2022	3.34	3.46	3.27	3.46
2829	NYSE	TAL	Thu, Jan 13, 2022	3.50	3.62	3.26	3.28
2828	NYSE	TAL	Wed, Jan 12, 2022	3.51	3.70	3.40	3.66
2827	NYSE	TAL	Tue, Jan 11, 2022	3.29	3.49	3.26	3.39
2826	NYSE	TAL	Mon, Jan 10, 2022	3.38	3.48	3.17	3.31
2825	NYSE	TAL	Fri, Jan 7, 2022	3.54	3.62	3.40	3.42
2824	NYSE	TAL	Thu, Jan 6, 2022	3.51	3.58	3.33	3.50
2823	NYSE	TAL	Wed, Jan 5, 2022	3.49	3.68	3.39	3.41
2822	NYSE	TAL	Tue, Jan 4, 2022	3.79	3.79	3.51	3.56
2821	NYSE	TAL	Mon, Jan 3, 2022	3.94	3.95	3.69	3.81
2820	NYSE	TAL	Fri, Dec 31, 2021	3.80	4.10	3.80	3.93
2819	NYSE	TAL	Thu, Dec 30, 2021	3.43	4.05	3.40	3.94
2818	NYSE	TAL	Wed, Dec 29, 2021	3.80	3.80	3.44	3.44
2817	NYSE	TAL	Tue, Dec 28, 2021	3.98	3.98	3.80	3.81
2816	NYSE	TAL	Mon, Dec 27, 2021	4.04	4.10	3.99	4.00
2815	NYSE	TAL	Thu, Dec 23, 2021	4.12	4.15	4.06	4.08
2814	NYSE	TAL	Wed, Dec 22, 2021	4.16	4.25	4.11	4.12
2813	NYSE	TAL	Tue, Dec 21, 2021	4.20	4.34	4.14	4.27
2812	NYSE	TAL	Mon, Dec 20, 2021	4.10	4.20	4.07	4.15
2811	NYSE	TAL	Fri, Dec 17, 2021	4.16	4.27	4.09	4.20
2810	NYSE	TAL	Thu, Dec 16, 2021	4.42	4.58	4.20	4.25
2809	NYSE	TAL	Wed, Dec 15, 2021	4.50	4.53	4.05	4.37
2808	NYSE	TAL	Tue, Dec 14, 2021	4.54	4.56	4.40	4.41
2807	NYSE	TAL	Mon, Dec 13, 2021	4.92	4.98	4.61	4.65
2806	NYSE	TAL	Fri, Dec 10, 2021	5.13	5.19	4.97	5.06
2805	NYSE	TAL	Thu, Dec 9, 2021	5.37	5.82	5.01	5.08
2804	NYSE	TAL	Wed, Dec 8, 2021	4.72	5.44	4.66	5.33
2803	NYSE	TAL	Tue, Dec 7, 2021	4.58	4.79	4.44	4.71
2802	NYSE	TAL	Mon, Dec 6, 2021	4.44	4.52	4.28	4.46
2801	NYSE	TAL	Fri, Dec 3, 2021	4.87	4.89	4.50	4.57
2800	NYSE	TAL	Thu, Dec 2, 2021	5.10	5.13	4.86	5.01
2799	NYSE	TAL	Wed, Dec 1, 2021	5.12	5.44	4.98	5.01
2798	NYSE	TAL	Tue, Nov 30, 2021	5.00	5.18	4.80	5.18
2797	NYSE	TAL	Mon, Nov 29, 2021	5.06	5.12	4.90	5.00
2796	NYSE	TAL	Fri, Nov 26, 2021	5.10	5.14	4.96	5.11
2795	NYSE	TAL	Wed, Nov 24, 2021	5.06	5.39	4.95	5.35
2794	NYSE	TAL	Tue, Nov 23, 2021	5.15	5.82	4.99	4.99
2793	NYSE	TAL	Mon, Nov 22, 2021	5.14	5.16	4.88	5.07
2792	NYSE	TAL	Fri, Nov 19, 2021	4.40	5.16	4.39	5.16
2791	NYSE	TAL	Thu, Nov 18, 2021	4.42	4.53	4.25	4.36
2790	NYSE	TAL	Wed, Nov 17, 2021	4.52	4.67	4.45	4.53
2789	NYSE	TAL	Tue, Nov 16, 2021	4.29	4.61	4.27	4.46
2788	NYSE	TAL	Mon, Nov 15, 2021	4.20	4.31	4.05	4.24
2787	NYSE	TAL	Fri, Nov 12, 2021	4.36	4.43	4.24	4.40
2786	NYSE	TAL	Thu, Nov 11, 2021	4.08	4.39	4.07	4.27
2785	NYSE	TAL	Wed, Nov 10, 2021	3.87	4.08	3.76	3.93
2784	NYSE	TAL	Tue, Nov 9, 2021	4.04	4.06	3.84	3.85
2783	NYSE	TAL	Mon, Nov 8, 2021	4.15	4.30	3.90	4.09
2782	NYSE	TAL	Fri, Nov 5, 2021	3.95	3.97	3.80	3.89
2781	NYSE	TAL	Thu, Nov 4, 2021	4.15	4.16	3.91	3.95
2780	NYSE	TAL	Wed, Nov 3, 2021	4.17	4.20	4.08	4.15
2779	NYSE	TAL	Tue, Nov 2, 2021	4.28	4.31	4.11	4.18
2778	NYSE	TAL	Mon, Nov 1, 2021	4.15	4.46	4.11	4.45
2777	NYSE	TAL	Fri, Oct 29, 2021	4.24	4.28	4.05	4.09
2776	NYSE	TAL	Thu, Oct 28, 2021	4.27	4.40	4.14	4.35
2775	NYSE	TAL	Wed, Oct 27, 2021	4.36	4.50	4.26	4.29
2774	NYSE	TAL	Tue, Oct 26, 2021	4.63	4.66	4.32	4.42
2773	NYSE	TAL	Mon, Oct 25, 2021	4.70	4.85	4.54	4.65
2772	NYSE	TAL	Fri, Oct 22, 2021	4.89	5.06	4.78	4.82
2771	NYSE	TAL	Thu, Oct 21, 2021	4.88	5.06	4.78	4.89
2770	NYSE	TAL	Wed, Oct 20, 2021	4.85	5.18	4.74	4.91
2769	NYSE	TAL	Tue, Oct 19, 2021	4.53	4.90	4.47	4.85
2768	NYSE	TAL	Mon, Oct 18, 2021	4.87	4.87	4.51	4.51
2767	NYSE	TAL	Fri, Oct 15, 2021	4.91	4.97	4.76	4.86
2766	NYSE	TAL	Thu, Oct 14, 2021	5.09	5.10	4.71	4.87
2765	NYSE	TAL	Wed, Oct 13, 2021	4.85	5.08	4.80	4.97
2764	NYSE	TAL	Tue, Oct 12, 2021	5.06	5.34	4.64	4.70
2763	NYSE	TAL	Mon, Oct 11, 2021	4.83	5.16	4.78	4.87
2762	NYSE	TAL	Fri, Oct 8, 2021	4.80	4.88	4.71	4.76
2761	NYSE	TAL	Thu, Oct 7, 2021	4.61	4.86	4.55	4.75
2760	NYSE	TAL	Wed, Oct 6, 2021	4.32	4.72	4.32	4.60
2759	NYSE	TAL	Tue, Oct 5, 2021	4.33	4.56	4.23	4.46
2758	NYSE	TAL	Mon, Oct 4, 2021	4.74	4.75	4.28	4.29
2757	NYSE	TAL	Fri, Oct 1, 2021	4.80	4.99	4.67	4.82
2756	NYSE	TAL	Thu, Sep 30, 2021	4.43	4.89	4.40	4.84
2755	NYSE	TAL	Wed, Sep 29, 2021	4.48	4.49	4.31	4.41
2754	NYSE	TAL	Tue, Sep 28, 2021	4.60	4.72	4.44	4.48
2753	NYSE	TAL	Mon, Sep 27, 2021	4.51	4.70	4.34	4.62
2752	NYSE	TAL	Fri, Sep 24, 2021	4.68	4.76	4.42	4.52
2751	NYSE	TAL	Thu, Sep 23, 2021	4.85	4.86	4.62	4.80
2750	NYSE	TAL	Wed, Sep 22, 2021	4.42	5.02	4.42	4.80
2749	NYSE	TAL	Tue, Sep 21, 2021	4.36	4.59	4.36	4.48
2748	NYSE	TAL	Mon, Sep 20, 2021	4.30	4.48	4.17	4.36
2747	NYSE	TAL	Fri, Sep 17, 2021	4.56	4.62	4.38	4.62
2746	NYSE	TAL	Thu, Sep 16, 2021	4.32	4.80	4.27	4.48
2745	NYSE	TAL	Wed, Sep 15, 2021	4.69	4.75	4.28	4.39
2744	NYSE	TAL	Tue, Sep 14, 2021	4.85	5.00	4.60	4.67
2743	NYSE	TAL	Mon, Sep 13, 2021	4.96	5.04	4.72	4.86
2742	NYSE	TAL	Fri, Sep 10, 2021	5.37	5.58	4.93	4.96
2741	NYSE	TAL	Thu, Sep 9, 2021	5.17	5.59	5.11	5.40
2740	NYSE	TAL	Wed, Sep 8, 2021	5.60	5.73	5.20	5.31
2739	NYSE	TAL	Tue, Sep 7, 2021	5.20	5.87	5.15	5.73
2738	NYSE	TAL	Fri, Sep 3, 2021	5.17	5.31	4.99	5.12
2737	NYSE	TAL	Thu, Sep 2, 2021	5.45	5.56	5.11	5.15
2736	NYSE	TAL	Wed, Sep 1, 2021	5.37	5.72	5.22	5.32
2735	NYSE	TAL	Tue, Aug 31, 2021	5.14	5.48	4.97	5.32
2734	NYSE	TAL	Mon, Aug 30, 2021	5.01	5.16	4.76	5.04
2733	NYSE	TAL	Fri, Aug 27, 2021	4.96	4.96	4.77	4.80
2732	NYSE	TAL	Thu, Aug 26, 2021	5.12	5.19	4.87	4.92
2731	NYSE	TAL	Wed, Aug 25, 2021	5.35	5.45	5.03	5.19
2730	NYSE	TAL	Tue, Aug 24, 2021	4.87	5.68	4.74	5.60
2729	NYSE	TAL	Mon, Aug 23, 2021	5.25	5.26	4.58	4.80
2728	NYSE	TAL	Fri, Aug 20, 2021	5.01	5.49	4.96	5.13
2727	NYSE	TAL	Thu, Aug 19, 2021	5.24	5.34	5.03	5.07
2726	NYSE	TAL	Wed, Aug 18, 2021	5.20	5.42	4.96	5.29
2725	NYSE	TAL	Tue, Aug 17, 2021	4.98	5.48	4.80	5.21
2724	NYSE	TAL	Mon, Aug 16, 2021	5.30	5.40	5.13	5.20
2723	NYSE	TAL	Fri, Aug 13, 2021	5.66	5.67	5.37	5.48
2722	NYSE	TAL	Thu, Aug 12, 2021	5.94	6.02	5.25	5.67
2721	NYSE	TAL	Wed, Aug 11, 2021	6.22	6.28	5.87	5.97
2720	NYSE	TAL	Tue, Aug 10, 2021	6.35	6.72	6.03	6.30
2719	NYSE	TAL	Mon, Aug 9, 2021	5.85	6.65	5.71	6.45
2718	NYSE	TAL	Fri, Aug 6, 2021	5.78	6.14	5.78	5.84
2717	NYSE	TAL	Thu, Aug 5, 2021	5.70	6.04	5.66	5.93
2716	NYSE	TAL	Wed, Aug 4, 2021	6.30	6.53	5.65	5.70
2715	NYSE	TAL	Tue, Aug 3, 2021	5.65	6.30	5.26	5.99
2714	NYSE	TAL	Mon, Aug 2, 2021	5.94	5.99	5.55	5.84
2713	NYSE	TAL	Fri, Jul 30, 2021	5.87	6.46	5.73	6.07
2712	NYSE	TAL	Thu, Jul 29, 2021	6.51	6.76	5.85	5.87
2711	NYSE	TAL	Wed, Jul 28, 2021	6.25	6.66	5.90	6.40
2710	NYSE	TAL	Tue, Jul 27, 2021	4.78	5.68	4.45	5.51
2709	NYSE	TAL	Mon, Jul 26, 2021	4.20	6.17	4.03	4.40
2708	NYSE	TAL	Fri, Jul 23, 2021	8.77	9.63	5.96	6.00
2707	NYSE	TAL	Thu, Jul 22, 2021	21.36	21.49	19.56	20.52
2706	NYSE	TAL	Wed, Jul 21, 2021	19.03	21.37	18.51	21.33
2705	NYSE	TAL	Tue, Jul 20, 2021	20.75	21.05	18.76	19.18
2704	NYSE	TAL	Mon, Jul 19, 2021	19.23	19.26	18.06	18.70
2703	NYSE	TAL	Fri, Jul 16, 2021	20.57	20.62	18.81	19.85
2702	NYSE	TAL	Thu, Jul 15, 2021	22.09	22.80	21.30	21.94
2701	NYSE	TAL	Wed, Jul 14, 2021	21.18	22.49	20.61	22.44
2700	NYSE	TAL	Tue, Jul 13, 2021	20.38	22.46	20.38	21.52
2699	NYSE	TAL	Mon, Jul 12, 2021	20.94	21.21	19.86	20.39
2698	NYSE	TAL	Fri, Jul 9, 2021	20.08	23.40	19.35	21.22
2697	NYSE	TAL	Thu, Jul 8, 2021	17.80	19.53	17.30	19.51
2696	NYSE	TAL	Wed, Jul 7, 2021	20.79	21.05	19.09	19.41
2695	NYSE	TAL	Tue, Jul 6, 2021	20.15	21.54	19.94	20.79
2694	NYSE	TAL	Fri, Jul 2, 2021	22.62	22.70	21.09	21.39
2693	NYSE	TAL	Thu, Jul 1, 2021	25.10	25.53	23.39	23.40
2692	NYSE	TAL	Wed, Jun 30, 2021	25.31	26.22	25.02	25.23
2691	NYSE	TAL	Tue, Jun 29, 2021	24.87	25.60	23.37	25.42
2690	NYSE	TAL	Mon, Jun 28, 2021	25.25	26.62	24.34	24.50
2689	NYSE	TAL	Fri, Jun 25, 2021	25.56	25.91	24.27	24.87
2688	NYSE	TAL	Thu, Jun 24, 2021	23.10	26.08	23.10	25.42
2687	NYSE	TAL	Wed, Jun 23, 2021	22.88	24.08	22.70	23.44
2686	NYSE	TAL	Tue, Jun 22, 2021	23.02	23.16	21.72	22.77
2685	NYSE	TAL	Mon, Jun 21, 2021	21.70	23.52	21.24	23.25
2684	NYSE	TAL	Fri, Jun 18, 2021	21.00	22.76	20.41	22.38
2683	NYSE	TAL	Thu, Jun 17, 2021	23.89	23.90	20.51	20.62
2682	NYSE	TAL	Wed, Jun 16, 2021	26.00	26.93	23.57	23.97
2681	NYSE	TAL	Tue, Jun 15, 2021	30.33	30.68	28.29	28.85
2680	NYSE	TAL	Mon, Jun 14, 2021	29.02	31.03	28.78	29.82
2679	NYSE	TAL	Fri, Jun 11, 2021	30.77	31.02	28.65	29.23
2678	NYSE	TAL	Thu, Jun 10, 2021	32.09	33.08	29.60	31.07
2677	NYSE	TAL	Wed, Jun 9, 2021	29.20	31.27	28.83	28.85
2676	NYSE	TAL	Tue, Jun 8, 2021	27.97	28.78	26.88	28.05
2675	NYSE	TAL	Mon, Jun 7, 2021	28.71	28.71	25.25	28.07
2674	NYSE	TAL	Fri, Jun 4, 2021	32.58	32.62	29.39	30.00
2673	NYSE	TAL	Thu, Jun 3, 2021	36.83	37.17	30.02	33.27
2672	NYSE	TAL	Wed, Jun 2, 2021	40.27	40.49	37.20	38.31
2671	NYSE	TAL	Tue, Jun 1, 2021	41.50	43.73	40.02	40.51
2670	NYSE	TAL	Fri, May 28, 2021	38.09	40.99	37.53	39.97
2669	NYSE	TAL	Thu, May 27, 2021	39.00	39.65	37.31	39.32
2668	NYSE	TAL	Wed, May 26, 2021	40.27	40.50	38.64	39.47
2667	NYSE	TAL	Tue, May 25, 2021	39.39	42.50	37.98	42.14
2666	NYSE	TAL	Mon, May 24, 2021	41.21	41.48	34.26	35.57
2665	NYSE	TAL	Fri, May 21, 2021	42.29	46.17	42.25	42.93
2664	NYSE	TAL	Thu, May 20, 2021	46.20	48.53	45.60	47.94
2663	NYSE	TAL	Wed, May 19, 2021	46.08	46.70	44.13	45.75
2662	NYSE	TAL	Tue, May 18, 2021	46.57	48.79	45.77	46.41
2661	NYSE	TAL	Mon, May 17, 2021	48.74	49.06	47.28	47.61
2660	NYSE	TAL	Fri, May 14, 2021	47.68	48.97	46.88	48.74
2659	NYSE	TAL	Thu, May 13, 2021	51.35	51.92	44.55	46.25
2658	NYSE	TAL	Wed, May 12, 2021	52.72	53.01	50.95	52.04
2657	NYSE	TAL	Tue, May 11, 2021	53.00	54.16	51.50	53.14
2656	NYSE	TAL	Mon, May 10, 2021	55.28	55.52	53.54	54.21
2655	NYSE	TAL	Fri, May 7, 2021	55.65	58.50	55.45	56.07
2654	NYSE	TAL	Thu, May 6, 2021	55.07	55.60	54.09	55.44
2653	NYSE	TAL	Wed, May 5, 2021	55.96	55.87	54.11	54.19
2652	NYSE	TAL	Tue, May 4, 2021	56.75	57.43	55.12	56.23
2651	NYSE	TAL	Mon, May 3, 2021	56.94	56.96	55.77	56.14
2650	NYSE	TAL	Fri, Apr 30, 2021	58.00	58.47	56.72	56.95
2649	NYSE	TAL	Thu, Apr 29, 2021	61.57	62.18	58.04	58.64
2648	NYSE	TAL	Wed, Apr 28, 2021	62.98	63.00	61.63	62.26
2647	NYSE	TAL	Tue, Apr 27, 2021	63.53	64.44	61.35	61.51
2646	NYSE	TAL	Mon, Apr 26, 2021	61.30	62.76	60.86	62.75
2645	NYSE	TAL	Fri, Apr 23, 2021	62.00	62.92	60.28	61.06
2644	NYSE	TAL	Thu, Apr 22, 2021	66.00	66.00	60.23	61.64
2643	NYSE	TAL	Wed, Apr 21, 2021	63.00	64.30	62.42	63.00
2642	NYSE	TAL	Tue, Apr 20, 2021	61.50	64.50	60.91	62.64
2641	NYSE	TAL	Mon, Apr 19, 2021	59.50	61.20	59.50	60.76
2640	NYSE	TAL	Fri, Apr 16, 2021	58.28	60.11	57.30	59.36
2639	NYSE	TAL	Thu, Apr 15, 2021	57.86	58.07	56.92	57.16
2638	NYSE	TAL	Wed, Apr 14, 2021	59.85	60.10	57.77	57.96
2637	NYSE	TAL	Tue, Apr 13, 2021	58.82	60.00	58.21	58.87
2636	NYSE	TAL	Mon, Apr 12, 2021	59.00	59.21	57.89	58.46
2635	NYSE	TAL	Fri, Apr 9, 2021	58.00	58.78	57.34	58.51
2634	NYSE	TAL	Thu, Apr 8, 2021	58.00	59.13	58.00	58.12
2633	NYSE	TAL	Wed, Apr 7, 2021	58.00	59.62	55.97	58.19
2632	NYSE	TAL	Tue, Apr 6, 2021	55.06	59.07	55.01	58.45
2631	NYSE	TAL	Mon, Apr 5, 2021	56.60	57.00	54.02	54.81
2630	NYSE	TAL	Thu, Apr 1, 2021	56.00	58.74	55.11	56.31
2629	NYSE	TAL	Wed, Mar 31, 2021	54.44	55.71	53.40	53.85
2628	NYSE	TAL	Tue, Mar 30, 2021	54.00	56.71	52.37	53.42
2627	NYSE	TAL	Mon, Mar 29, 2021	55.03	56.20	50.31	52.09
2626	NYSE	TAL	Fri, Mar 26, 2021	57.00	57.19	48.53	56.20
2625	NYSE	TAL	Thu, Mar 25, 2021	60.18	61.56	59.17	60.72
2624	NYSE	TAL	Wed, Mar 24, 2021	63.09	63.09	60.22	61.08
2623	NYSE	TAL	Tue, Mar 23, 2021	64.69	64.83	63.19	63.41
2622	NYSE	TAL	Mon, Mar 22, 2021	65.12	65.69	64.32	65.02
2621	NYSE	TAL	Fri, Mar 19, 2021	65.84	66.84	64.83	65.75
2620	NYSE	TAL	Thu, Mar 18, 2021	67.91	67.94	65.65	65.77
2619	NYSE	TAL	Wed, Mar 17, 2021	69.00	69.34	66.36	67.38
2618	NYSE	TAL	Tue, Mar 16, 2021	70.34	71.35	69.60	70.33
2617	NYSE	TAL	Mon, Mar 15, 2021	69.55	70.51	68.96	69.94
2616	NYSE	TAL	Fri, Mar 12, 2021	67.94	71.27	67.65	70.20
2615	NYSE	TAL	Thu, Mar 11, 2021	69.86	69.86	66.93	68.53
2614	NYSE	TAL	Wed, Mar 10, 2021	75.53	78.07	66.60	66.93
2613	NYSE	TAL	Tue, Mar 9, 2021	72.00	76.00	70.63	75.75
2612	NYSE	TAL	Mon, Mar 8, 2021	74.00	74.67	65.46	68.84
2611	NYSE	TAL	Fri, Mar 5, 2021	75.11	76.53	74.34	76.04
2610	NYSE	TAL	Thu, Mar 4, 2021	76.43	78.03	74.27	75.12
2609	NYSE	TAL	Wed, Mar 3, 2021	79.81	79.89	75.51	76.40
2608	NYSE	TAL	Tue, Mar 2, 2021	80.07	82.69	77.93	78.48
2607	NYSE	TAL	Mon, Mar 1, 2021	80.39	81.60	79.48	79.79
2606	NYSE	TAL	Fri, Feb 26, 2021	76.31	78.83	75.68	77.54
2605	NYSE	TAL	Thu, Feb 25, 2021	80.70	81.42	77.01	77.67
2604	NYSE	TAL	Wed, Feb 24, 2021	83.37	83.51	79.02	81.34
2603	NYSE	TAL	Tue, Feb 23, 2021	83.26	84.58	80.12	83.66
2602	NYSE	TAL	Mon, Feb 22, 2021	87.85	88.64	84.71	84.83
2601	NYSE	TAL	Fri, Feb 19, 2021	87.68	90.81	87.50	90.15
2600	NYSE	TAL	Thu, Feb 18, 2021	84.64	86.91	83.95	86.58
2599	NYSE	TAL	Wed, Feb 17, 2021	86.73	87.27	84.91	85.70
2598	NYSE	TAL	Tue, Feb 16, 2021	89.05	90.96	87.25	87.51
2597	NYSE	TAL	Fri, Feb 12, 2021	87.15	89.88	86.57	89.10
2596	NYSE	TAL	Thu, Feb 11, 2021	87.63	89.21	87.46	87.64
2595	NYSE	TAL	Wed, Feb 10, 2021	85.68	88.50	85.30	87.29
2594	NYSE	TAL	Tue, Feb 9, 2021	80.00	85.00	79.36	84.98
2593	NYSE	TAL	Mon, Feb 8, 2021	80.50	81.00	79.40	79.92
2592	NYSE	TAL	Fri, Feb 5, 2021	79.43	81.10	78.60	80.37
2591	NYSE	TAL	Thu, Feb 4, 2021	79.66	79.71	78.38	79.40
2590	NYSE	TAL	Wed, Feb 3, 2021	80.25	81.26	78.59	78.59
2589	NYSE	TAL	Tue, Feb 2, 2021	76.99	81.48	75.09	81.17
2588	NYSE	TAL	Mon, Feb 1, 2021	76.61	78.37	76.13	76.60
2587	NYSE	TAL	Fri, Jan 29, 2021	75.95	78.99	74.64	76.88
2586	NYSE	TAL	Thu, Jan 28, 2021	75.00	76.00	72.87	75.14
2585	NYSE	TAL	Wed, Jan 27, 2021	78.36	79.65	76.87	78.38
2584	NYSE	TAL	Tue, Jan 26, 2021	78.65	79.98	77.49	78.80
2583	NYSE	TAL	Mon, Jan 25, 2021	77.00	80.88	76.28	78.65
2582	NYSE	TAL	Fri, Jan 22, 2021	74.18	77.94	71.27	76.00
2581	NYSE	TAL	Thu, Jan 21, 2021	68.10	84.43	65.15	78.04
2580	NYSE	TAL	Wed, Jan 20, 2021	68.99	69.17	67.39	67.74
2579	NYSE	TAL	Tue, Jan 19, 2021	66.91	68.64	66.70	68.33
2578	NYSE	TAL	Fri, Jan 15, 2021	65.46	66.35	64.85	65.60
2577	NYSE	TAL	Thu, Jan 14, 2021	66.20	67.05	65.05	65.10
2576	NYSE	TAL	Wed, Jan 13, 2021	65.26	66.00	64.79	65.81
2575	NYSE	TAL	Tue, Jan 12, 2021	67.46	67.46	65.04	65.51
2574	NYSE	TAL	Mon, Jan 11, 2021	67.65	68.50	66.25	66.51
2573	NYSE	TAL	Fri, Jan 8, 2021	65.50	67.95	65.30	67.82
2572	NYSE	TAL	Thu, Jan 7, 2021	67.10	67.88	64.90	65.11
2571	NYSE	TAL	Wed, Jan 6, 2021	69.00	69.50	66.48	66.78
2570	NYSE	TAL	Tue, Jan 5, 2021	67.52	68.95	65.30	68.88
2569	NYSE	TAL	Mon, Jan 4, 2021	71.56	71.97	68.63	69.22
2568	NYSE	TAL	Thu, Dec 31, 2020	72.01	72.41	71.23	71.51
2567	NYSE	TAL	Wed, Dec 30, 2020	69.41	72.73	68.88	71.76
2566	NYSE	TAL	Tue, Dec 29, 2020	67.84	69.15	67.81	68.60
2565	NYSE	TAL	Mon, Dec 28, 2020	70.20	70.20	67.02	68.00
2564	NYSE	TAL	Thu, Dec 24, 2020	68.60	70.28	68.21	69.71
2563	NYSE	TAL	Wed, Dec 23, 2020	69.22	69.58	68.17	68.86
2562	NYSE	TAL	Tue, Dec 22, 2020	69.45	69.75	68.35	68.89
2561	NYSE	TAL	Mon, Dec 21, 2020	68.77	69.75	68.24	69.67
2560	NYSE	TAL	Fri, Dec 18, 2020	68.71	70.09	67.15	70.01
2559	NYSE	TAL	Thu, Dec 17, 2020	69.94	70.00	68.17	69.26
2558	NYSE	TAL	Wed, Dec 16, 2020	69.51	70.30	68.77	69.71
2557	NYSE	TAL	Tue, Dec 15, 2020	68.73	69.55	68.55	69.13
2556	NYSE	TAL	Mon, Dec 14, 2020	67.66	68.65	66.78	67.99
2555	NYSE	TAL	Fri, Dec 11, 2020	68.15	68.75	66.86	67.44
2554	NYSE	TAL	Thu, Dec 10, 2020	67.11	69.15	66.65	68.52
2553	NYSE	TAL	Wed, Dec 9, 2020	69.59	69.66	67.54	67.84
2552	NYSE	TAL	Tue, Dec 8, 2020	70.44	70.65	67.95	69.04
2551	NYSE	TAL	Mon, Dec 7, 2020	71.18	71.64	70.80	71.13
2550	NYSE	TAL	Fri, Dec 4, 2020	70.30	71.27	69.95	71.21
2549	NYSE	TAL	Thu, Dec 3, 2020	70.32	71.08	69.82	70.39
2548	NYSE	TAL	Wed, Dec 2, 2020	71.56	71.56	68.91	70.01
2547	NYSE	TAL	Tue, Dec 1, 2020	71.05	71.50	70.58	71.11
2546	NYSE	TAL	Mon, Nov 30, 2020	72.39	72.54	70.00	70.06
2545	NYSE	TAL	Fri, Nov 27, 2020	73.50	73.70	72.24	73.11
2544	NYSE	TAL	Wed, Nov 25, 2020	73.60	74.19	72.98	73.85
2543	NYSE	TAL	Tue, Nov 24, 2020	73.57	74.80	72.82	73.80
2542	NYSE	TAL	Mon, Nov 23, 2020	73.83	74.59	72.82	73.36
2541	NYSE	TAL	Fri, Nov 20, 2020	74.18	74.52	72.72	74.44
2540	NYSE	TAL	Thu, Nov 19, 2020	73.42	75.20	72.36	74.75
2539	NYSE	TAL	Wed, Nov 18, 2020	74.00	74.40	72.13	73.73
2538	NYSE	TAL	Tue, Nov 17, 2020	75.83	75.83	73.61	74.01
2537	NYSE	TAL	Mon, Nov 16, 2020	74.54	76.33	73.25	75.18
2536	NYSE	TAL	Fri, Nov 13, 2020	73.00	76.00	72.90	74.59
2535	NYSE	TAL	Thu, Nov 12, 2020	69.84	72.12	69.80	71.88
2534	NYSE	TAL	Wed, Nov 11, 2020	70.17	70.66	68.55	69.11
2533	NYSE	TAL	Tue, Nov 10, 2020	70.37	71.26	69.02	70.06
2532	NYSE	TAL	Mon, Nov 9, 2020	72.88	73.23	70.35	71.32
2531	NYSE	TAL	Fri, Nov 6, 2020	70.59	73.16	69.83	71.23
2530	NYSE	TAL	Thu, Nov 5, 2020	72.14	73.51	69.59	70.98
2529	NYSE	TAL	Wed, Nov 4, 2020	67.67	71.34	67.67	70.97
2528	NYSE	TAL	Tue, Nov 3, 2020	66.48	66.97	65.94	66.86
2527	NYSE	TAL	Mon, Nov 2, 2020	67.06	67.30	65.63	66.34
2526	NYSE	TAL	Fri, Oct 30, 2020	67.10	67.10	65.52	66.46
2525	NYSE	TAL	Thu, Oct 29, 2020	66.00	68.46	65.84	67.01
2524	NYSE	TAL	Wed, Oct 28, 2020	66.07	67.64	65.25	66.52
2523	NYSE	TAL	Tue, Oct 27, 2020	69.80	70.68	66.54	66.56
2522	NYSE	TAL	Mon, Oct 26, 2020	70.01	70.50	67.53	69.40
2521	NYSE	TAL	Fri, Oct 23, 2020	68.01	71.00	66.40	70.31
2520	NYSE	TAL	Thu, Oct 22, 2020	73.00	73.50	66.29	66.34
2519	NYSE	TAL	Wed, Oct 21, 2020	77.63	77.69	73.18	74.92
2518	NYSE	TAL	Tue, Oct 20, 2020	78.40	81.68	78.25	80.32
2517	NYSE	TAL	Mon, Oct 19, 2020	80.46	81.00	78.06	78.32
2516	NYSE	TAL	Fri, Oct 16, 2020	80.52	81.72	79.31	79.73
2515	NYSE	TAL	Thu, Oct 15, 2020	79.44	80.48	78.25	80.01
2514	NYSE	TAL	Wed, Oct 14, 2020	79.98	81.04	78.75	80.26
2513	NYSE	TAL	Tue, Oct 13, 2020	79.35	79.62	77.50	79.57
2512	NYSE	TAL	Mon, Oct 12, 2020	79.59	80.26	78.81	79.11
2511	NYSE	TAL	Fri, Oct 9, 2020	79.26	80.66	77.93	79.38
2510	NYSE	TAL	Thu, Oct 8, 2020	79.59	79.75	77.93	78.58
2509	NYSE	TAL	Wed, Oct 7, 2020	78.47	80.51	78.03	79.76
2508	NYSE	TAL	Tue, Oct 6, 2020	77.36	77.80	76.35	76.93
2507	NYSE	TAL	Mon, Oct 5, 2020	76.27	77.14	75.06	76.43
2506	NYSE	TAL	Fri, Oct 2, 2020	75.41	77.00	74.80	75.67
2505	NYSE	TAL	Thu, Oct 1, 2020	76.80	77.26	76.19	76.74
2504	NYSE	TAL	Wed, Sep 30, 2020	74.81	76.53	74.59	76.04
2503	NYSE	TAL	Tue, Sep 29, 2020	74.20	74.94	72.23	74.73
2502	NYSE	TAL	Mon, Sep 28, 2020	72.96	75.29	72.10	74.28
2501	NYSE	TAL	Fri, Sep 25, 2020	72.93	73.89	71.80	72.08
2500	NYSE	TAL	Thu, Sep 24, 2020	73.00	73.57	71.82	72.78
2499	NYSE	TAL	Wed, Sep 23, 2020	74.00	74.45	72.63	73.82
2498	NYSE	TAL	Tue, Sep 22, 2020	73.40	73.86	71.74	73.71
2497	NYSE	TAL	Mon, Sep 21, 2020	74.04	74.35	72.15	73.05
2496	NYSE	TAL	Fri, Sep 18, 2020	76.13	76.61	74.44	75.67
2495	NYSE	TAL	Thu, Sep 17, 2020	74.00	75.92	73.70	75.74
2494	NYSE	TAL	Wed, Sep 16, 2020	75.73	75.84	74.69	75.25
2493	NYSE	TAL	Tue, Sep 15, 2020	75.97	75.97	74.34	75.44
2492	NYSE	TAL	Mon, Sep 14, 2020	73.90	75.79	73.43	75.05
2491	NYSE	TAL	Fri, Sep 11, 2020	72.93	74.15	72.16	72.98
2490	NYSE	TAL	Thu, Sep 10, 2020	74.25	75.15	71.73	71.82
2489	NYSE	TAL	Wed, Sep 9, 2020	73.01	74.61	72.35	74.28
2488	NYSE	TAL	Tue, Sep 8, 2020	72.92	73.45	70.89	72.65
2487	NYSE	TAL	Fri, Sep 4, 2020	75.55	75.63	70.89	75.13
2486	NYSE	TAL	Thu, Sep 3, 2020	78.46	78.62	74.96	75.83
2485	NYSE	TAL	Wed, Sep 2, 2020	81.49	83.68	78.66	79.81
2484	NYSE	TAL	Tue, Sep 1, 2020	75.37	78.27	74.32	78.20
2483	NYSE	TAL	Mon, Aug 31, 2020	74.33	75.23	73.67	73.81
2482	NYSE	TAL	Fri, Aug 28, 2020	76.34	77.11	75.83	76.93
2481	NYSE	TAL	Thu, Aug 27, 2020	76.12	76.91	75.38	76.43
2480	NYSE	TAL	Wed, Aug 26, 2020	77.00	77.50	75.35	76.78
2479	NYSE	TAL	Tue, Aug 25, 2020	74.78	76.63	74.20	76.62
2478	NYSE	TAL	Mon, Aug 24, 2020	76.05	76.34	73.95	74.56
2477	NYSE	TAL	Fri, Aug 21, 2020	73.00	74.69	72.49	74.09
2476	NYSE	TAL	Thu, Aug 20, 2020	73.60	74.83	72.13	72.98
2475	NYSE	TAL	Wed, Aug 19, 2020	77.71	77.71	73.78	74.09
2474	NYSE	TAL	Tue, Aug 18, 2020	77.10	78.15	76.88	77.62
2473	NYSE	TAL	Mon, Aug 17, 2020	74.76	76.96	74.53	76.60
2472	NYSE	TAL	Fri, Aug 14, 2020	76.35	76.42	73.11	73.58
2471	NYSE	TAL	Thu, Aug 13, 2020	75.63	78.20	75.63	77.11
2470	NYSE	TAL	Wed, Aug 12, 2020	75.09	75.60	73.73	75.57
2469	NYSE	TAL	Tue, Aug 11, 2020	73.73	76.68	72.66	74.89
2468	NYSE	TAL	Mon, Aug 10, 2020	76.50	76.56	73.44	74.00
2467	NYSE	TAL	Fri, Aug 7, 2020	80.00	80.98	75.92	76.58
2466	NYSE	TAL	Thu, Aug 6, 2020	82.20	82.38	80.04	81.30
2465	NYSE	TAL	Wed, Aug 5, 2020	79.69	82.49	79.49	82.02
2464	NYSE	TAL	Tue, Aug 4, 2020	79.12	79.98	77.03	78.84
2463	NYSE	TAL	Mon, Aug 3, 2020	79.50	81.40	78.54	80.97
2462	NYSE	TAL	Fri, Jul 31, 2020	78.55	79.03	77.22	78.17
2461	NYSE	TAL	Thu, Jul 30, 2020	78.19	79.40	76.28	78.00
2460	NYSE	TAL	Wed, Jul 29, 2020	79.14	79.77	74.56	78.47
2459	NYSE	TAL	Tue, Jul 28, 2020	77.40	79.34	76.69	78.69
2458	NYSE	TAL	Mon, Jul 27, 2020	76.35	78.57	75.60	78.50
2457	NYSE	TAL	Fri, Jul 24, 2020	71.32	75.82	70.68	75.74
2456	NYSE	TAL	Thu, Jul 23, 2020	78.71	78.92	74.25	74.31
2455	NYSE	TAL	Wed, Jul 22, 2020	77.49	78.56	76.50	78.31
2454	NYSE	TAL	Tue, Jul 21, 2020	77.72	78.82	77.10	78.45
2453	NYSE	TAL	Mon, Jul 20, 2020	74.49	77.16	73.67	77.04
2452	NYSE	TAL	Fri, Jul 17, 2020	72.91	73.98	71.82	73.76
2451	NYSE	TAL	Thu, Jul 16, 2020	73.25	73.41	71.70	72.64
2450	NYSE	TAL	Wed, Jul 15, 2020	73.00	74.17	72.60	74.05
2449	NYSE	TAL	Tue, Jul 14, 2020	72.42	72.44	69.53	71.95
2448	NYSE	TAL	Mon, Jul 13, 2020	75.31	75.87	72.83	73.18
2447	NYSE	TAL	Fri, Jul 10, 2020	75.90	76.20	73.33	73.56
2446	NYSE	TAL	Thu, Jul 9, 2020	75.27	76.50	74.57	76.39
2445	NYSE	TAL	Wed, Jul 8, 2020	73.08	73.47	71.48	73.09
2444	NYSE	TAL	Tue, Jul 7, 2020	72.78	73.82	70.73	70.85
2443	NYSE	TAL	Mon, Jul 6, 2020	76.01	76.77	72.76	74.15
2442	NYSE	TAL	Thu, Jul 2, 2020	71.40	73.29	71.12	72.93
2441	NYSE	TAL	Wed, Jul 1, 2020	68.54	70.55	67.87	69.95
2440	NYSE	TAL	Tue, Jun 30, 2020	67.96	68.87	67.32	68.38
2439	NYSE	TAL	Mon, Jun 29, 2020	68.06	68.40	66.80	67.44
2438	NYSE	TAL	Fri, Jun 26, 2020	68.14	68.99	67.16	68.33
2437	NYSE	TAL	Thu, Jun 25, 2020	67.15	67.98	66.77	67.93
2436	NYSE	TAL	Wed, Jun 24, 2020	67.26	67.89	66.56	67.55
2435	NYSE	TAL	Tue, Jun 23, 2020	67.96	68.81	67.40	67.60
2434	NYSE	TAL	Mon, Jun 22, 2020	66.60	67.71	65.64	66.76
2433	NYSE	TAL	Fri, Jun 19, 2020	67.02	67.72	65.82	67.05
2432	NYSE	TAL	Thu, Jun 18, 2020	64.72	65.99	64.44	64.58
2431	NYSE	TAL	Wed, Jun 17, 2020	62.72	65.34	62.23	64.16
2430	NYSE	TAL	Tue, Jun 16, 2020	66.00	66.10	61.94	62.42
2429	NYSE	TAL	Mon, Jun 15, 2020	62.51	65.49	62.10	64.84
2428	NYSE	TAL	Fri, Jun 12, 2020	64.43	64.69	62.86	63.71
2427	NYSE	TAL	Thu, Jun 11, 2020	63.51	64.37	62.29	63.04
2426	NYSE	TAL	Wed, Jun 10, 2020	65.02	66.08	64.81	65.54
2425	NYSE	TAL	Tue, Jun 9, 2020	65.50	65.75	62.40	65.58
2424	NYSE	TAL	Mon, Jun 8, 2020	67.18	67.24	64.89	65.85
2423	NYSE	TAL	Fri, Jun 5, 2020	64.63	66.43	63.83	65.84
2422	NYSE	TAL	Thu, Jun 4, 2020	63.51	64.61	62.51	63.26
2421	NYSE	TAL	Wed, Jun 3, 2020	62.55	64.57	61.41	64.39
2420	NYSE	TAL	Tue, Jun 2, 2020	61.46	63.41	61.24	61.79
2419	NYSE	TAL	Mon, Jun 1, 2020	56.94	61.53	56.17	61.03
2418	NYSE	TAL	Fri, May 29, 2020	55.50	56.49	54.87	56.46
2417	NYSE	TAL	Thu, May 28, 2020	55.95	56.18	55.33	55.54
2416	NYSE	TAL	Wed, May 27, 2020	57.16	57.40	54.49	55.98
2415	NYSE	TAL	Tue, May 26, 2020	55.00	57.81	54.67	57.32
2414	NYSE	TAL	Fri, May 22, 2020	53.34	54.04	52.13	53.30
2413	NYSE	TAL	Thu, May 21, 2020	52.77	54.91	52.51	54.66
2412	NYSE	TAL	Wed, May 20, 2020	56.71	57.25	53.80	54.60
2411	NYSE	TAL	Tue, May 19, 2020	55.50	57.72	55.10	55.94
2410	NYSE	TAL	Mon, May 18, 2020	54.91	55.35	54.43	55.01
2409	NYSE	TAL	Fri, May 15, 2020	53.70	54.88	53.49	54.00
2408	NYSE	TAL	Thu, May 14, 2020	52.66	54.19	51.80	53.77
2407	NYSE	TAL	Wed, May 13, 2020	54.25	55.55	53.83	54.39
2406	NYSE	TAL	Tue, May 12, 2020	54.30	54.70	53.87	54.17
2405	NYSE	TAL	Mon, May 11, 2020	53.99	54.85	53.99	54.13
2404	NYSE	TAL	Fri, May 8, 2020	53.79	55.00	53.42	54.80
2403	NYSE	TAL	Thu, May 7, 2020	52.65	53.26	52.17	53.19
2402	NYSE	TAL	Wed, May 6, 2020	51.86	52.88	51.13	51.69
2401	NYSE	TAL	Tue, May 5, 2020	51.03	52.89	50.31	52.09
2400	NYSE	TAL	Mon, May 4, 2020	49.39	50.52	48.92	49.59
2399	NYSE	TAL	Fri, May 1, 2020	51.84	52.30	49.80	49.90
2398	NYSE	TAL	Thu, Apr 30, 2020	54.84	55.30	53.26	54.19
2397	NYSE	TAL	Wed, Apr 29, 2020	52.97	55.39	52.55	55.26
2396	NYSE	TAL	Tue, Apr 28, 2020	54.14	54.25	51.22	51.84
2395	NYSE	TAL	Mon, Apr 27, 2020	48.80	52.09	48.29	51.40
2394	NYSE	TAL	Fri, Apr 24, 2020	50.28	50.52	47.15	47.39
2393	NYSE	TAL	Thu, Apr 23, 2020	50.32	50.54	49.25	49.79
2392	NYSE	TAL	Wed, Apr 22, 2020	51.80	52.39	50.65	50.72
2391	NYSE	TAL	Tue, Apr 21, 2020	50.00	51.05	49.39	50.96
2390	NYSE	TAL	Mon, Apr 20, 2020	51.50	51.99	50.00	50.01
2389	NYSE	TAL	Fri, Apr 17, 2020	50.59	51.95	50.06	51.66
2388	NYSE	TAL	Thu, Apr 16, 2020	52.50	53.21	50.15	50.24
2387	NYSE	TAL	Wed, Apr 15, 2020	52.41	53.43	51.87	52.19
2386	NYSE	TAL	Tue, Apr 14, 2020	53.03	53.22	52.10	52.44
2385	NYSE	TAL	Mon, Apr 13, 2020	50.80	52.27	50.15	51.80
2384	NYSE	TAL	Thu, Apr 9, 2020	53.20	54.35	50.61	50.82
2383	NYSE	TAL	Wed, Apr 8, 2020	51.06	53.38	50.20	52.06
2382	NYSE	TAL	Tue, Apr 7, 2020	55.16	57.25	54.72	55.82
2381	NYSE	TAL	Mon, Apr 6, 2020	52.31	53.96	51.36	53.76
2380	NYSE	TAL	Fri, Apr 3, 2020	50.60	52.02	50.21	50.65
2379	NYSE	TAL	Thu, Apr 2, 2020	50.50	51.69	50.21	50.68
2378	NYSE	TAL	Wed, Apr 1, 2020	52.16	52.94	50.83	51.57
2377	NYSE	TAL	Tue, Mar 31, 2020	52.45	53.65	50.91	53.26
2376	NYSE	TAL	Mon, Mar 30, 2020	53.50	53.94	50.11	52.00
2375	NYSE	TAL	Fri, Mar 27, 2020	53.55	54.85	52.98	53.44
2374	NYSE	TAL	Thu, Mar 26, 2020	55.00	56.10	54.00	55.73
2373	NYSE	TAL	Wed, Mar 25, 2020	52.51	57.21	52.51	55.61
2372	NYSE	TAL	Tue, Mar 24, 2020	49.99	53.38	49.46	52.96
2371	NYSE	TAL	Mon, Mar 23, 2020	49.11	49.11	45.15	47.00
2370	NYSE	TAL	Fri, Mar 20, 2020	49.50	51.39	48.00	48.36
2369	NYSE	TAL	Thu, Mar 19, 2020	49.89	50.38	47.59	48.08
2368	NYSE	TAL	Wed, Mar 18, 2020	48.13	51.10	46.77	49.62
2367	NYSE	TAL	Tue, Mar 17, 2020	49.51	52.84	48.80	51.82
2366	NYSE	TAL	Mon, Mar 16, 2020	48.50	51.61	46.92	48.41
2365	NYSE	TAL	Fri, Mar 13, 2020	52.85	53.88	50.72	52.59
2364	NYSE	TAL	Thu, Mar 12, 2020	50.92	51.95	49.60	51.01
2363	NYSE	TAL	Wed, Mar 11, 2020	53.00	54.82	52.53	53.66
2362	NYSE	TAL	Tue, Mar 10, 2020	55.58	56.62	52.96	54.24
2361	NYSE	TAL	Mon, Mar 9, 2020	53.00	56.10	52.50	54.67
2360	NYSE	TAL	Fri, Mar 6, 2020	57.01	57.61	55.23	56.49
2359	NYSE	TAL	Thu, Mar 5, 2020	57.36	58.87	56.83	58.49
2358	NYSE	TAL	Wed, Mar 4, 2020	58.65	59.50	57.32	57.70
2357	NYSE	TAL	Tue, Mar 3, 2020	58.65	59.09	57.12	58.31
2356	NYSE	TAL	Mon, Mar 2, 2020	55.87	58.00	54.78	58.00
2355	NYSE	TAL	Fri, Feb 28, 2020	53.92	54.49	51.77	54.39
2354	NYSE	TAL	Thu, Feb 27, 2020	55.00	56.46	55.00	55.16
2353	NYSE	TAL	Wed, Feb 26, 2020	57.50	58.03	56.30	56.30
2352	NYSE	TAL	Tue, Feb 25, 2020	58.00	59.43	56.51	56.58
2351	NYSE	TAL	Mon, Feb 24, 2020	56.67	58.43	56.56	57.59
2350	NYSE	TAL	Fri, Feb 21, 2020	58.31	59.52	57.85	59.47
2349	NYSE	TAL	Thu, Feb 20, 2020	59.23	59.70	57.99	58.46
2348	NYSE	TAL	Wed, Feb 19, 2020	58.44	59.56	58.16	59.40
2347	NYSE	TAL	Tue, Feb 18, 2020	58.89	58.92	56.60	57.96
2346	NYSE	TAL	Fri, Feb 14, 2020	59.08	59.76	58.91	59.12
2345	NYSE	TAL	Thu, Feb 13, 2020	59.00	59.00	58.22	58.78
2344	NYSE	TAL	Wed, Feb 12, 2020	58.83	59.24	57.24	59.18
2343	NYSE	TAL	Tue, Feb 11, 2020	57.60	58.79	57.01	58.19
2342	NYSE	TAL	Mon, Feb 10, 2020	55.83	57.99	55.73	57.90
2341	NYSE	TAL	Fri, Feb 7, 2020	55.00	56.72	54.79	56.01
2340	NYSE	TAL	Thu, Feb 6, 2020	55.00	55.34	53.73	55.02
2339	NYSE	TAL	Wed, Feb 5, 2020	57.36	57.42	53.71	54.08
2338	NYSE	TAL	Tue, Feb 4, 2020	56.00	57.47	55.73	56.05
2337	NYSE	TAL	Mon, Feb 3, 2020	50.05	56.37	49.96	55.29
2336	NYSE	TAL	Fri, Jan 31, 2020	48.37	50.05	48.21	49.90
2335	NYSE	TAL	Thu, Jan 30, 2020	47.91	48.54	46.38	48.48
2334	NYSE	TAL	Wed, Jan 29, 2020	50.98	51.25	48.80	49.79
2333	NYSE	TAL	Tue, Jan 28, 2020	48.41	50.04	47.36	49.96
2332	NYSE	TAL	Mon, Jan 27, 2020	44.25	48.05	44.24	47.43
2331	NYSE	TAL	Fri, Jan 24, 2020	48.43	48.43	46.47	46.68
2330	NYSE	TAL	Thu, Jan 23, 2020	48.29	48.67	46.93	48.43
2329	NYSE	TAL	Wed, Jan 22, 2020	52.36	52.59	49.06	49.40
2328	NYSE	TAL	Tue, Jan 21, 2020	49.49	52.30	48.60	51.95
2327	NYSE	TAL	Fri, Jan 17, 2020	56.01	56.01	53.97	54.02
2326	NYSE	TAL	Thu, Jan 16, 2020	56.30	56.93	56.00	56.13
2325	NYSE	TAL	Wed, Jan 15, 2020	56.27	56.74	55.72	56.54
2324	NYSE	TAL	Tue, Jan 14, 2020	55.07	55.68	54.41	55.67
2323	NYSE	TAL	Mon, Jan 13, 2020	54.96	55.52	54.45	55.10
2322	NYSE	TAL	Fri, Jan 10, 2020	54.00	54.52	53.42	53.90
2321	NYSE	TAL	Thu, Jan 9, 2020	52.78	53.89	52.30	53.61
2320	NYSE	TAL	Wed, Jan 8, 2020	51.36	52.37	51.05	51.67
2319	NYSE	TAL	Tue, Jan 7, 2020	50.24	52.13	50.24	51.31
2318	NYSE	TAL	Mon, Jan 6, 2020	49.07	50.13	48.95	50.12
2317	NYSE	TAL	Fri, Jan 3, 2020	48.53	49.59	48.53	49.06
2316	NYSE	TAL	Thu, Jan 2, 2020	48.39	49.54	48.25	49.43
2315	NYSE	TAL	Tue, Dec 31, 2019	48.02	48.41	47.83	48.20
2314	NYSE	TAL	Mon, Dec 30, 2019	48.85	48.87	47.89	48.32
2313	NYSE	TAL	Fri, Dec 27, 2019	48.58	49.04	48.22	48.38
2312	NYSE	TAL	Thu, Dec 26, 2019	47.67	49.03	47.54	48.49
2311	NYSE	TAL	Tue, Dec 24, 2019	47.58	47.79	47.12	47.58
2310	NYSE	TAL	Mon, Dec 23, 2019	47.53	47.99	47.34	47.54
2309	NYSE	TAL	Fri, Dec 20, 2019	47.34	47.98	46.81	47.31
2308	NYSE	TAL	Thu, Dec 19, 2019	47.57	48.08	46.26	47.20
2307	NYSE	TAL	Wed, Dec 18, 2019	46.97	47.75	46.90	47.72
2306	NYSE	TAL	Tue, Dec 17, 2019	46.26	46.94	46.11	46.64
2305	NYSE	TAL	Mon, Dec 16, 2019	46.01	46.49	45.75	46.00
2304	NYSE	TAL	Fri, Dec 13, 2019	45.34	46.11	45.28	45.52
2303	NYSE	TAL	Thu, Dec 12, 2019	45.49	45.63	45.23	45.40
2302	NYSE	TAL	Wed, Dec 11, 2019	45.30	45.47	44.95	45.34
2301	NYSE	TAL	Tue, Dec 10, 2019	45.59	45.93	45.24	45.27
2300	NYSE	TAL	Mon, Dec 9, 2019	46.00	46.15	45.31	45.47
2299	NYSE	TAL	Fri, Dec 6, 2019	45.75	46.37	45.59	46.11
2298	NYSE	TAL	Thu, Dec 5, 2019	44.50	46.15	44.50	45.37
2297	NYSE	TAL	Wed, Dec 4, 2019	44.80	44.91	43.97	44.24
2296	NYSE	TAL	Tue, Dec 3, 2019	44.25	44.90	43.23	44.85
2295	NYSE	TAL	Mon, Dec 2, 2019	44.24	44.97	44.10	44.69
2294	NYSE	TAL	Fri, Nov 29, 2019	44.26	45.00	43.75	44.26
2293	NYSE	TAL	Wed, Nov 27, 2019	44.00	45.25	43.88	45.20
2292	NYSE	TAL	Tue, Nov 26, 2019	44.00	44.16	43.72	43.93
2291	NYSE	TAL	Mon, Nov 25, 2019	43.23	44.20	43.11	43.89
2290	NYSE	TAL	Fri, Nov 22, 2019	43.66	43.88	43.15	43.45
2289	NYSE	TAL	Thu, Nov 21, 2019	44.00	44.08	43.59	43.70
2288	NYSE	TAL	Wed, Nov 20, 2019	44.36	44.36	43.59	43.82
2287	NYSE	TAL	Tue, Nov 19, 2019	44.23	44.96	44.12	44.38
2286	NYSE	TAL	Mon, Nov 18, 2019	44.44	44.60	44.03	44.34
2285	NYSE	TAL	Fri, Nov 15, 2019	44.02	44.44	43.93	44.44
2284	NYSE	TAL	Thu, Nov 14, 2019	44.17	44.42	43.86	44.15
2283	NYSE	TAL	Wed, Nov 13, 2019	44.33	44.40	43.54	44.17
2282	NYSE	TAL	Tue, Nov 12, 2019	44.20	44.49	43.71	43.94
2281	NYSE	TAL	Mon, Nov 11, 2019	43.73	44.56	43.70	44.33
2280	NYSE	TAL	Fri, Nov 8, 2019	44.00	44.89	43.93	44.59
2279	NYSE	TAL	Thu, Nov 7, 2019	43.80	44.38	43.52	44.00
2278	NYSE	TAL	Wed, Nov 6, 2019	43.13	43.77	42.36	43.68
2277	NYSE	TAL	Tue, Nov 5, 2019	43.00	43.35	42.43	43.33
2276	NYSE	TAL	Mon, Nov 4, 2019	43.48	43.50	42.66	43.07
2275	NYSE	TAL	Fri, Nov 1, 2019	43.63	43.79	42.47	42.75
2274	NYSE	TAL	Thu, Oct 31, 2019	42.86	43.30	42.53	42.81
2273	NYSE	TAL	Wed, Oct 30, 2019	42.05	43.08	41.90	42.91
2272	NYSE	TAL	Tue, Oct 29, 2019	41.73	42.04	41.24	42.04
2271	NYSE	TAL	Mon, Oct 28, 2019	41.75	42.57	41.39	41.85
2270	NYSE	TAL	Fri, Oct 25, 2019	42.27	43.50	41.72	43.10
2269	NYSE	TAL	Thu, Oct 24, 2019	40.86	43.18	40.40	42.72
2268	NYSE	TAL	Wed, Oct 23, 2019	37.70	37.83	36.12	37.79
2267	NYSE	TAL	Tue, Oct 22, 2019	39.64	40.11	37.87	38.06
2266	NYSE	TAL	Mon, Oct 21, 2019	39.09	39.29	38.13	39.22
2265	NYSE	TAL	Fri, Oct 18, 2019	39.15	39.20	38.32	38.96
2264	NYSE	TAL	Thu, Oct 17, 2019	40.00	40.00	38.70	39.28
2263	NYSE	TAL	Wed, Oct 16, 2019	38.50	40.00	38.33	40.00
2262	NYSE	TAL	Tue, Oct 15, 2019	38.46	39.48	38.37	39.47
2261	NYSE	TAL	Mon, Oct 14, 2019	38.00	38.68	37.93	38.12
2260	NYSE	TAL	Fri, Oct 11, 2019	38.00	38.37	37.61	37.88
2259	NYSE	TAL	Thu, Oct 10, 2019	37.00	38.15	36.87	37.35
2258	NYSE	TAL	Wed, Oct 9, 2019	36.87	37.31	36.58	37.00
2257	NYSE	TAL	Tue, Oct 8, 2019	37.09	37.35	36.34	36.58
2256	NYSE	TAL	Mon, Oct 7, 2019	37.46	38.16	37.29	37.71
2255	NYSE	TAL	Fri, Oct 4, 2019	36.31	37.75	36.25	37.70
2254	NYSE	TAL	Thu, Oct 3, 2019	33.65	36.40	33.65	36.39
2253	NYSE	TAL	Wed, Oct 2, 2019	33.85	33.97	33.45	33.71
2252	NYSE	TAL	Tue, Oct 1, 2019	34.50	34.61	33.49	33.85
2251	NYSE	TAL	Mon, Sep 30, 2019	34.22	34.69	34.04	34.24
2250	NYSE	TAL	Fri, Sep 27, 2019	35.49	35.99	33.35	33.77
2249	NYSE	TAL	Thu, Sep 26, 2019	35.03	35.37	34.78	35.34
2248	NYSE	TAL	Wed, Sep 25, 2019	35.00	35.25	34.75	35.11
2247	NYSE	TAL	Tue, Sep 24, 2019	36.32	36.36	34.53	35.02
2246	NYSE	TAL	Mon, Sep 23, 2019	36.32	36.68	36.00	36.02
2245	NYSE	TAL	Fri, Sep 20, 2019	36.26	36.50	35.88	36.29
2244	NYSE	TAL	Thu, Sep 19, 2019	35.98	36.29	35.65	36.04
2243	NYSE	TAL	Wed, Sep 18, 2019	35.99	35.99	35.33	35.84
2242	NYSE	TAL	Tue, Sep 17, 2019	35.05	36.00	34.96	35.99
2241	NYSE	TAL	Mon, Sep 16, 2019	34.82	35.08	34.55	35.00
2240	NYSE	TAL	Fri, Sep 13, 2019	35.10	35.38	34.80	35.26
2239	NYSE	TAL	Thu, Sep 12, 2019	35.05	35.45	34.67	34.76
2238	NYSE	TAL	Wed, Sep 11, 2019	34.40	34.40	33.72	34.37
2237	NYSE	TAL	Tue, Sep 10, 2019	34.68	35.10	33.73	33.91
2236	NYSE	TAL	Mon, Sep 9, 2019	35.50	35.75	35.05	35.56
2235	NYSE	TAL	Fri, Sep 6, 2019	36.09	36.10	35.23	35.60
2234	NYSE	TAL	Thu, Sep 5, 2019	34.79	35.70	34.49	35.70
2233	NYSE	TAL	Wed, Sep 4, 2019	35.14	35.38	34.36	34.53
2232	NYSE	TAL	Tue, Sep 3, 2019	33.85	35.28	33.59	34.81
2231	NYSE	TAL	Fri, Aug 30, 2019	35.90	36.12	35.39	35.63
2230	NYSE	TAL	Thu, Aug 29, 2019	35.97	36.31	35.57	35.83
2229	NYSE	TAL	Wed, Aug 28, 2019	34.88	35.66	34.82	35.50
2228	NYSE	TAL	Tue, Aug 27, 2019	34.44	35.25	34.20	35.09
2227	NYSE	TAL	Mon, Aug 26, 2019	33.96	34.43	33.70	34.05
2226	NYSE	TAL	Fri, Aug 23, 2019	34.03	34.87	33.60	33.95
2225	NYSE	TAL	Thu, Aug 22, 2019	34.32	34.63	34.05	34.23
2224	NYSE	TAL	Wed, Aug 21, 2019	33.82	34.43	33.60	34.21
2223	NYSE	TAL	Tue, Aug 20, 2019	33.50	34.00	33.28	33.52
2222	NYSE	TAL	Mon, Aug 19, 2019	33.21	33.93	33.21	33.48
2221	NYSE	TAL	Fri, Aug 16, 2019	32.01	32.97	32.01	32.88
2220	NYSE	TAL	Thu, Aug 15, 2019	32.00	32.23	31.63	31.84
2219	NYSE	TAL	Wed, Aug 14, 2019	31.86	32.10	31.11	31.77
2218	NYSE	TAL	Tue, Aug 13, 2019	32.02	33.00	32.00	32.35
2217	NYSE	TAL	Mon, Aug 12, 2019	31.91	32.78	31.91	32.28
2216	NYSE	TAL	Fri, Aug 9, 2019	32.20	32.39	31.67	32.20
2215	NYSE	TAL	Thu, Aug 8, 2019	32.12	32.44	31.95	32.20
2214	NYSE	TAL	Wed, Aug 7, 2019	31.22	32.05	30.99	31.73
2213	NYSE	TAL	Tue, Aug 6, 2019	31.33	31.75	30.92	31.39
2212	NYSE	TAL	Mon, Aug 5, 2019	31.59	32.05	30.78	30.98
2211	NYSE	TAL	Fri, Aug 2, 2019	32.07	32.56	31.90	32.55
2210	NYSE	TAL	Thu, Aug 1, 2019	32.51	33.35	32.22	32.39
2209	NYSE	TAL	Wed, Jul 31, 2019	32.16	32.57	31.88	32.20
2208	NYSE	TAL	Tue, Jul 30, 2019	32.24	32.44	31.74	32.16
2207	NYSE	TAL	Mon, Jul 29, 2019	32.63	33.01	31.76	32.06
2206	NYSE	TAL	Fri, Jul 26, 2019	32.95	33.72	32.68	32.77
2205	NYSE	TAL	Thu, Jul 25, 2019	34.24	34.70	32.00	33.24
2204	NYSE	TAL	Wed, Jul 24, 2019	37.30	37.70	36.72	37.51
2203	NYSE	TAL	Tue, Jul 23, 2019	37.53	37.98	36.27	37.23
2202	NYSE	TAL	Mon, Jul 22, 2019	36.17	36.56	36.06	36.26
2201	NYSE	TAL	Fri, Jul 19, 2019	36.64	37.13	36.15	36.18
2200	NYSE	TAL	Thu, Jul 18, 2019	36.83	36.88	36.19	36.42
2199	NYSE	TAL	Wed, Jul 17, 2019	37.48	37.58	36.87	36.99
2198	NYSE	TAL	Tue, Jul 16, 2019	37.49	37.54	36.59	37.30
2197	NYSE	TAL	Mon, Jul 15, 2019	36.85	37.74	36.80	37.20
2196	NYSE	TAL	Fri, Jul 12, 2019	36.21	36.60	35.52	35.90
2195	NYSE	TAL	Thu, Jul 11, 2019	36.65	36.65	35.89	35.99
2194	NYSE	TAL	Wed, Jul 10, 2019	37.50	37.57	36.26	36.49
2193	NYSE	TAL	Tue, Jul 9, 2019	36.41	37.46	36.30	37.00
2192	NYSE	TAL	Mon, Jul 8, 2019	37.56	37.57	35.54	36.80
2191	NYSE	TAL	Fri, Jul 5, 2019	38.62	38.75	37.68	38.25
2190	NYSE	TAL	Wed, Jul 3, 2019	39.50	39.50	38.02	38.50
2189	NYSE	TAL	Tue, Jul 2, 2019	39.30	39.59	38.99	39.56
2188	NYSE	TAL	Mon, Jul 1, 2019	39.00	39.66	38.94	39.30
2187	NYSE	TAL	Fri, Jun 28, 2019	38.00	38.31	37.38	38.10
2186	NYSE	TAL	Thu, Jun 27, 2019	37.65	38.39	37.48	38.09
2185	NYSE	TAL	Wed, Jun 26, 2019	36.60	37.74	36.60	37.50
2184	NYSE	TAL	Tue, Jun 25, 2019	36.15	37.14	36.10	36.35
2183	NYSE	TAL	Mon, Jun 24, 2019	37.22	37.28	35.22	36.42
2182	NYSE	TAL	Fri, Jun 21, 2019	37.69	37.98	37.40	37.68
2181	NYSE	TAL	Thu, Jun 20, 2019	38.70	39.27	37.91	37.98
2180	NYSE	TAL	Wed, Jun 19, 2019	37.87	38.24	37.50	38.11
2179	NYSE	TAL	Tue, Jun 18, 2019	36.66	38.18	36.66	37.30
2178	NYSE	TAL	Mon, Jun 17, 2019	36.79	37.00	36.18	36.73
2177	NYSE	TAL	Fri, Jun 14, 2019	36.17	36.95	35.75	36.72
2176	NYSE	TAL	Thu, Jun 13, 2019	36.50	36.89	36.26	36.33
2175	NYSE	TAL	Wed, Jun 12, 2019	36.20	36.54	35.61	36.42
2174	NYSE	TAL	Tue, Jun 11, 2019	36.40	37.46	36.34	37.00
2173	NYSE	TAL	Mon, Jun 10, 2019	35.93	36.38	35.63	35.67
2172	NYSE	TAL	Fri, Jun 7, 2019	34.61	35.70	34.40	35.26
2171	NYSE	TAL	Thu, Jun 6, 2019	35.16	35.16	34.22	34.37
2170	NYSE	TAL	Wed, Jun 5, 2019	36.38	36.48	33.73	35.30
2169	NYSE	TAL	Tue, Jun 4, 2019	35.76	36.57	35.52	36.46
2168	NYSE	TAL	Mon, Jun 3, 2019	34.41	36.39	34.41	35.52
2167	NYSE	TAL	Fri, May 31, 2019	34.11	34.59	33.62	34.41
2166	NYSE	TAL	Thu, May 30, 2019	34.08	34.62	34.05	34.32
2165	NYSE	TAL	Wed, May 29, 2019	34.13	34.35	33.64	34.00
2164	NYSE	TAL	Tue, May 28, 2019	33.98	35.00	33.98	34.37
2163	NYSE	TAL	Fri, May 24, 2019	34.03	34.66	33.74	33.98
2162	NYSE	TAL	Thu, May 23, 2019	33.50	34.24	33.21	33.75
2161	NYSE	TAL	Wed, May 22, 2019	34.82	35.19	34.05	34.10
2160	NYSE	TAL	Tue, May 21, 2019	34.91	35.16	33.76	34.87
2159	NYSE	TAL	Mon, May 20, 2019	34.39	35.22	34.35	34.56
2158	NYSE	TAL	Fri, May 17, 2019	35.42	35.67	34.87	35.25
2157	NYSE	TAL	Thu, May 16, 2019	35.90	36.63	35.73	35.90
2156	NYSE	TAL	Wed, May 15, 2019	34.98	36.29	34.72	35.54
2155	NYSE	TAL	Tue, May 14, 2019	34.28	35.51	33.78	34.98
2154	NYSE	TAL	Mon, May 13, 2019	34.49	35.09	33.34	33.56
2153	NYSE	TAL	Fri, May 10, 2019	36.66	36.86	35.00	35.58
2152	NYSE	TAL	Thu, May 9, 2019	36.01	36.44	35.67	36.20
2151	NYSE	TAL	Wed, May 8, 2019	36.65	36.77	36.00	36.65
2150	NYSE	TAL	Tue, May 7, 2019	37.30	37.30	36.38	36.51
2149	NYSE	TAL	Mon, May 6, 2019	37.00	37.79	36.85	37.58
2148	NYSE	TAL	Fri, May 3, 2019	39.34	39.49	38.70	38.97
2147	NYSE	TAL	Thu, May 2, 2019	38.37	39.50	38.31	39.05
2146	NYSE	TAL	Wed, May 1, 2019	38.73	38.93	37.88	38.18
2145	NYSE	TAL	Tue, Apr 30, 2019	38.87	39.50	38.23	38.47
2144	NYSE	TAL	Mon, Apr 29, 2019	38.50	39.15	38.39	38.67
2143	NYSE	TAL	Fri, Apr 26, 2019	36.50	38.71	36.06	38.60
2142	NYSE	TAL	Thu, Apr 25, 2019	34.62	36.47	34.24	36.17
2141	NYSE	TAL	Wed, Apr 24, 2019	35.14	35.21	34.35	34.42
2140	NYSE	TAL	Tue, Apr 23, 2019	34.13	35.52	34.12	34.98
2139	NYSE	TAL	Mon, Apr 22, 2019	33.91	34.49	33.91	34.24
2138	NYSE	TAL	Thu, Apr 18, 2019	34.73	35.08	33.75	34.08
2137	NYSE	TAL	Wed, Apr 17, 2019	35.16	35.31	34.22	34.64
2136	NYSE	TAL	Tue, Apr 16, 2019	35.85	36.45	34.74	34.86
2135	NYSE	TAL	Mon, Apr 15, 2019	37.00	37.03	34.88	35.30
2134	NYSE	TAL	Fri, Apr 12, 2019	37.18	37.93	37.02	37.14
2133	NYSE	TAL	Thu, Apr 11, 2019	37.00	37.46	36.77	36.86
2132	NYSE	TAL	Wed, Apr 10, 2019	37.00	37.20	36.58	36.84
2131	NYSE	TAL	Tue, Apr 9, 2019	36.57	37.19	36.43	36.92
2130	NYSE	TAL	Mon, Apr 8, 2019	37.00	37.43	36.25	36.66
2129	NYSE	TAL	Fri, Apr 5, 2019	37.10	37.76	36.96	36.97
2128	NYSE	TAL	Thu, Apr 4, 2019	36.65	37.45	35.91	37.20
2127	NYSE	TAL	Wed, Apr 3, 2019	36.49	37.36	36.40	36.71
2126	NYSE	TAL	Tue, Apr 2, 2019	35.95	36.42	35.64	36.37
2125	NYSE	TAL	Mon, Apr 1, 2019	36.46	36.53	35.15	36.03
2124	NYSE	TAL	Fri, Mar 29, 2019	36.00	36.29	35.68	36.08
2123	NYSE	TAL	Thu, Mar 28, 2019	35.46	35.78	34.94	35.72
2122	NYSE	TAL	Wed, Mar 27, 2019	36.00	36.04	35.17	35.53
2121	NYSE	TAL	Tue, Mar 26, 2019	35.80	36.48	35.43	35.99
2120	NYSE	TAL	Mon, Mar 25, 2019	34.92	35.97	34.70	35.82
2119	NYSE	TAL	Fri, Mar 22, 2019	35.30	35.61	34.66	34.82
2118	NYSE	TAL	Thu, Mar 21, 2019	35.95	36.07	35.40	35.66
2117	NYSE	TAL	Wed, Mar 20, 2019	35.39	36.21	35.15	36.21
2116	NYSE	TAL	Tue, Mar 19, 2019	34.65	35.71	34.54	35.51
2115	NYSE	TAL	Mon, Mar 18, 2019	34.42	34.70	34.13	34.50
2114	NYSE	TAL	Fri, Mar 15, 2019	33.49	34.31	33.49	34.03
2113	NYSE	TAL	Thu, Mar 14, 2019	33.50	33.71	32.83	32.99
2112	NYSE	TAL	Wed, Mar 13, 2019	33.55	34.70	33.50	34.19
2111	NYSE	TAL	Tue, Mar 12, 2019	35.83	35.89	32.42	33.68
2110	NYSE	TAL	Mon, Mar 11, 2019	35.19	36.27	35.10	36.06
2109	NYSE	TAL	Fri, Mar 8, 2019	33.41	35.17	33.40	34.75
2108	NYSE	TAL	Thu, Mar 7, 2019	35.18	35.26	34.34	34.64
2107	NYSE	TAL	Wed, Mar 6, 2019	36.07	36.43	35.54	35.55
2106	NYSE	TAL	Tue, Mar 5, 2019	36.00	36.39	35.92	36.06
2105	NYSE	TAL	Mon, Mar 4, 2019	35.96	36.57	35.75	36.30
2104	NYSE	TAL	Fri, Mar 1, 2019	35.81	35.98	35.10	35.50
2103	NYSE	TAL	Thu, Feb 28, 2019	35.32	35.66	34.98	35.60
2102	NYSE	TAL	Wed, Feb 27, 2019	35.06	35.77	34.92	35.52
2101	NYSE	TAL	Tue, Feb 26, 2019	35.00	35.47	34.77	35.43
2100	NYSE	TAL	Mon, Feb 25, 2019	34.94	35.75	34.62	35.53
2099	NYSE	TAL	Fri, Feb 22, 2019	33.15	33.97	32.04	33.97
2098	NYSE	TAL	Thu, Feb 21, 2019	32.76	33.38	32.21	32.88
2097	NYSE	TAL	Wed, Feb 20, 2019	32.09	33.10	32.04	32.57
2096	NYSE	TAL	Tue, Feb 19, 2019	32.88	32.98	31.72	31.95
2095	NYSE	TAL	Fri, Feb 15, 2019	32.93	32.93	32.31	32.58
2094	NYSE	TAL	Thu, Feb 14, 2019	33.11	33.19	32.34	32.74
2093	NYSE	TAL	Wed, Feb 13, 2019	33.00	33.75	32.91	33.29
2092	NYSE	TAL	Tue, Feb 12, 2019	33.38	33.46	32.60	32.91
2091	NYSE	TAL	Mon, Feb 11, 2019	31.74	33.37	31.68	32.92
2090	NYSE	TAL	Fri, Feb 8, 2019	30.75	31.74	30.67	31.68
2089	NYSE	TAL	Thu, Feb 7, 2019	31.75	31.78	30.83	30.90
2088	NYSE	TAL	Wed, Feb 6, 2019	31.68	32.04	31.59	31.84
2087	NYSE	TAL	Tue, Feb 5, 2019	31.22	31.94	31.19	31.70
2086	NYSE	TAL	Mon, Feb 4, 2019	30.78	31.38	30.53	31.26
2085	NYSE	TAL	Fri, Feb 1, 2019	31.00	31.25	30.34	31.06
2084	NYSE	TAL	Thu, Jan 31, 2019	30.32	31.27	30.29	31.03
2083	NYSE	TAL	Wed, Jan 30, 2019	30.79	31.27	29.89	30.21
2082	NYSE	TAL	Tue, Jan 29, 2019	29.90	30.75	29.68	30.54
2081	NYSE	TAL	Mon, Jan 28, 2019	30.13	30.30	29.45	29.93
2080	NYSE	TAL	Fri, Jan 25, 2019	30.00	31.28	30.00	30.60
2079	NYSE	TAL	Thu, Jan 24, 2019	30.97	31.25	29.04	29.81
2078	NYSE	TAL	Wed, Jan 23, 2019	31.48	31.74	30.87	31.22
2077	NYSE	TAL	Tue, Jan 22, 2019	30.55	31.71	30.20	31.20
2076	NYSE	TAL	Fri, Jan 18, 2019	30.01	30.64	29.76	30.19
2075	NYSE	TAL	Thu, Jan 17, 2019	29.97	30.06	29.03	29.76
2074	NYSE	TAL	Wed, Jan 16, 2019	30.00	30.66	29.82	29.97
2073	NYSE	TAL	Tue, Jan 15, 2019	29.72	30.48	29.67	30.26
2072	NYSE	TAL	Mon, Jan 14, 2019	28.79	29.33	28.52	29.21
2071	NYSE	TAL	Fri, Jan 11, 2019	28.50	29.32	28.49	29.23
2070	NYSE	TAL	Thu, Jan 10, 2019	28.06	29.14	27.96	29.02
2069	NYSE	TAL	Wed, Jan 9, 2019	28.00	29.58	27.75	28.95
2068	NYSE	TAL	Tue, Jan 8, 2019	27.20	27.56	26.67	27.46
2067	NYSE	TAL	Mon, Jan 7, 2019	26.95	27.25	26.45	26.86
2066	NYSE	TAL	Fri, Jan 4, 2019	25.44	26.91	25.28	26.52
2065	NYSE	TAL	Thu, Jan 3, 2019	25.89	26.08	24.66	24.73
2064	NYSE	TAL	Wed, Jan 2, 2019	26.20	26.56	25.55	25.99
2063	NYSE	TAL	Mon, Dec 31, 2018	27.07	27.10	26.22	26.68
2062	NYSE	TAL	Fri, Dec 28, 2018	26.47	27.11	26.31	26.78
2061	NYSE	TAL	Thu, Dec 27, 2018	26.20	26.59	25.88	26.28
2060	NYSE	TAL	Wed, Dec 26, 2018	25.85	26.70	25.71	26.61
2059	NYSE	TAL	Mon, Dec 24, 2018	26.33	26.38	25.71	25.78
2058	NYSE	TAL	Fri, Dec 21, 2018	27.14	27.52	26.31	26.48
2057	NYSE	TAL	Thu, Dec 20, 2018	27.00	27.47	26.58	27.00
2056	NYSE	TAL	Wed, Dec 19, 2018	26.90	28.05	26.75	27.03
2055	NYSE	TAL	Tue, Dec 18, 2018	27.36	27.36	26.64	26.66
2054	NYSE	TAL	Mon, Dec 17, 2018	27.00	27.70	26.64	27.10
2053	NYSE	TAL	Fri, Dec 14, 2018	26.63	27.54	26.57	27.05
2052	NYSE	TAL	Thu, Dec 13, 2018	28.19	28.22	26.90	27.07
2051	NYSE	TAL	Wed, Dec 12, 2018	27.30	28.25	27.19	28.12
2050	NYSE	TAL	Tue, Dec 11, 2018	27.85	28.10	26.59	26.80
2049	NYSE	TAL	Mon, Dec 10, 2018	26.51	26.96	26.07	26.90
2048	NYSE	TAL	Fri, Dec 7, 2018	28.88	29.39	27.54	27.63
2047	NYSE	TAL	Thu, Dec 6, 2018	27.50	28.92	27.32	28.89
2046	NYSE	TAL	Tue, Dec 4, 2018	29.12	29.17	28.29	28.40
2045	NYSE	TAL	Mon, Dec 3, 2018	29.34	30.01	29.01	29.45
2044	NYSE	TAL	Fri, Nov 30, 2018	27.81	28.37	27.76	28.07
2043	NYSE	TAL	Thu, Nov 29, 2018	27.70	27.90	26.88	27.60
2042	NYSE	TAL	Wed, Nov 28, 2018	28.48	28.64	27.85	28.15
2041	NYSE	TAL	Tue, Nov 27, 2018	28.00	28.30	27.54	28.10
2040	NYSE	TAL	Mon, Nov 26, 2018	27.44	28.67	27.25	28.45
2039	NYSE	TAL	Fri, Nov 23, 2018	27.67	27.92	26.94	27.01
2038	NYSE	TAL	Wed, Nov 21, 2018	27.45	28.88	27.38	28.26
2037	NYSE	TAL	Tue, Nov 20, 2018	26.74	27.28	26.42	26.96
2036	NYSE	TAL	Mon, Nov 19, 2018	28.36	28.61	27.49	27.56
2035	NYSE	TAL	Fri, Nov 16, 2018	28.75	28.91	27.68	28.36
2034	NYSE	TAL	Thu, Nov 15, 2018	28.18	29.28	28.08	29.10
2033	NYSE	TAL	Wed, Nov 14, 2018	28.80	28.85	28.03	28.50
2032	NYSE	TAL	Tue, Nov 13, 2018	27.30	28.82	27.24	28.50
2031	NYSE	TAL	Mon, Nov 12, 2018	27.31	27.90	26.94	27.09
2030	NYSE	TAL	Fri, Nov 9, 2018	27.94	27.94	27.02	27.27
2029	NYSE	TAL	Thu, Nov 8, 2018	28.96	29.19	28.63	28.72
2028	NYSE	TAL	Wed, Nov 7, 2018	29.20	29.48	28.74	29.41
2027	NYSE	TAL	Tue, Nov 6, 2018	29.43	29.51	28.66	29.01
2026	NYSE	TAL	Mon, Nov 5, 2018	29.05	29.58	28.88	28.99
2025	NYSE	TAL	Fri, Nov 2, 2018	30.04	30.28	29.10	29.23
2024	NYSE	TAL	Thu, Nov 1, 2018	28.93	30.38	28.72	30.20
2023	NYSE	TAL	Wed, Oct 31, 2018	28.07	30.05	28.07	28.98
2022	NYSE	TAL	Tue, Oct 30, 2018	26.40	27.85	26.21	27.59
2021	NYSE	TAL	Mon, Oct 29, 2018	26.99	27.15	26.35	26.69
2020	NYSE	TAL	Fri, Oct 26, 2018	24.89	27.90	24.77	27.90
2019	NYSE	TAL	Thu, Oct 25, 2018	23.89	26.00	23.43	25.98
2018	NYSE	TAL	Wed, Oct 24, 2018	22.83	23.26	22.51	22.74
2017	NYSE	TAL	Tue, Oct 23, 2018	22.19	23.13	22.05	23.11
2016	NYSE	TAL	Mon, Oct 22, 2018	24.70	25.25	24.28	24.36
2015	NYSE	TAL	Fri, Oct 19, 2018	23.50	24.02	23.47	23.50
2014	NYSE	TAL	Thu, Oct 18, 2018	23.64	23.64	22.87	22.93
2013	NYSE	TAL	Wed, Oct 17, 2018	24.10	24.23	23.52	23.66
2012	NYSE	TAL	Tue, Oct 16, 2018	23.29	24.32	22.99	24.18
2011	NYSE	TAL	Mon, Oct 15, 2018	22.62	23.46	22.26	23.12
2010	NYSE	TAL	Fri, Oct 12, 2018	22.45	23.57	22.30	22.84
2009	NYSE	TAL	Thu, Oct 11, 2018	21.58	22.09	21.08	21.48
2008	NYSE	TAL	Wed, Oct 10, 2018	22.80	22.97	21.75	22.00
2007	NYSE	TAL	Tue, Oct 9, 2018	22.68	23.56	22.36	23.25
2006	NYSE	TAL	Mon, Oct 8, 2018	22.82	23.44	22.33	22.74
2005	NYSE	TAL	Fri, Oct 5, 2018	24.14	24.49	23.10	23.39
2004	NYSE	TAL	Thu, Oct 4, 2018	24.98	24.99	23.88	23.94
2003	NYSE	TAL	Wed, Oct 3, 2018	25.01	25.63	24.89	24.92
2002	NYSE	TAL	Tue, Oct 2, 2018	25.06	25.19	24.31	24.98
2001	NYSE	TAL	Mon, Oct 1, 2018	25.87	26.00	25.48	25.58
2000	NYSE	TAL	Fri, Sep 28, 2018	25.52	26.08	25.52	25.71
1999	NYSE	TAL	Thu, Sep 27, 2018	26.54	26.58	25.45	25.67
1998	NYSE	TAL	Wed, Sep 26, 2018	26.96	27.16	26.47	26.62
1997	NYSE	TAL	Tue, Sep 25, 2018	26.58	27.10	26.46	26.72
1996	NYSE	TAL	Mon, Sep 24, 2018	26.45	26.76	25.99	26.35
1995	NYSE	TAL	Fri, Sep 21, 2018	26.96	27.27	26.39	26.98
1994	NYSE	TAL	Thu, Sep 20, 2018	25.73	26.32	25.55	26.04
1993	NYSE	TAL	Wed, Sep 19, 2018	25.14	25.78	24.99	25.55
1992	NYSE	TAL	Tue, Sep 18, 2018	25.00	25.63	25.00	25.04
1991	NYSE	TAL	Mon, Sep 17, 2018	25.25	25.45	24.96	24.99
1990	NYSE	TAL	Fri, Sep 14, 2018	25.50	26.24	25.35	25.47
1989	NYSE	TAL	Thu, Sep 13, 2018	25.56	26.32	24.86	25.19
1988	NYSE	TAL	Wed, Sep 12, 2018	26.52	26.52	25.10	26.10
1987	NYSE	TAL	Tue, Sep 11, 2018	25.99	26.82	25.61	26.69
1986	NYSE	TAL	Mon, Sep 10, 2018	26.86	26.99	26.16	26.36
1985	NYSE	TAL	Fri, Sep 7, 2018	26.87	27.70	26.50	27.07
1984	NYSE	TAL	Thu, Sep 6, 2018	27.45	28.27	26.74	26.89
1983	NYSE	TAL	Wed, Sep 5, 2018	28.90	28.93	27.52	27.64
1982	NYSE	TAL	Tue, Sep 4, 2018	29.88	29.94	28.97	29.26
1981	NYSE	TAL	Fri, Aug 31, 2018	29.72	30.17	29.46	29.60
1980	NYSE	TAL	Thu, Aug 30, 2018	30.34	30.79	29.50	29.65
1979	NYSE	TAL	Wed, Aug 29, 2018	30.15	30.82	29.98	30.69
1978	NYSE	TAL	Tue, Aug 28, 2018	30.55	30.60	29.73	29.98
1977	NYSE	TAL	Mon, Aug 27, 2018	30.26	30.73	30.07	30.46
1976	NYSE	TAL	Fri, Aug 24, 2018	30.05	30.22	28.85	29.76
1975	NYSE	TAL	Thu, Aug 23, 2018	31.58	31.60	30.00	30.04
1974	NYSE	TAL	Wed, Aug 22, 2018	30.50	31.95	30.45	31.80
1973	NYSE	TAL	Tue, Aug 21, 2018	32.34	32.57	30.14	30.95
1972	NYSE	TAL	Mon, Aug 20, 2018	31.45	33.20	31.32	32.64
1971	NYSE	TAL	Fri, Aug 17, 2018	32.29	32.41	30.66	31.12
1970	NYSE	TAL	Thu, Aug 16, 2018	32.15	33.01	31.93	32.57
1969	NYSE	TAL	Wed, Aug 15, 2018	32.20	32.40	31.38	31.90
1968	NYSE	TAL	Tue, Aug 14, 2018	33.40	33.54	32.66	33.42
1967	NYSE	TAL	Mon, Aug 13, 2018	33.00	34.49	32.70	33.77
1966	NYSE	TAL	Fri, Aug 10, 2018	34.50	34.99	34.04	34.60
1965	NYSE	TAL	Thu, Aug 9, 2018	34.09	35.49	34.06	34.78
1964	NYSE	TAL	Wed, Aug 8, 2018	33.80	34.70	33.48	33.84
1963	NYSE	TAL	Tue, Aug 7, 2018	32.85	34.26	32.70	34.02
1962	NYSE	TAL	Mon, Aug 6, 2018	32.35	33.05	32.02	32.58
1961	NYSE	TAL	Fri, Aug 3, 2018	33.10	33.29	31.97	32.45
1960	NYSE	TAL	Thu, Aug 2, 2018	32.52	33.06	32.16	32.98
1959	NYSE	TAL	Wed, Aug 1, 2018	32.03	33.62	31.99	32.94
1958	NYSE	TAL	Tue, Jul 31, 2018	32.68	32.82	31.13	31.99
1957	NYSE	TAL	Mon, Jul 30, 2018	34.18	34.48	31.63	32.69
1956	NYSE	TAL	Fri, Jul 27, 2018	36.32	36.35	34.14	34.42
1955	NYSE	TAL	Thu, Jul 26, 2018	34.15	37.08	34.00	35.89
1954	NYSE	TAL	Wed, Jul 25, 2018	40.01	41.44	40.01	40.82
1953	NYSE	TAL	Tue, Jul 24, 2018	40.60	41.60	39.55	39.79
1952	NYSE	TAL	Mon, Jul 23, 2018	40.18	40.27	39.31	39.76
1951	NYSE	TAL	Fri, Jul 20, 2018	40.80	41.20	40.06	40.27
1950	NYSE	TAL	Thu, Jul 19, 2018	40.73	41.00	40.14	40.80
1949	NYSE	TAL	Wed, Jul 18, 2018	39.80	41.41	39.57	41.15
1948	NYSE	TAL	Tue, Jul 17, 2018	38.50	38.99	37.90	38.90
1947	NYSE	TAL	Mon, Jul 16, 2018	38.75	39.22	38.36	38.51
1946	NYSE	TAL	Fri, Jul 13, 2018	39.26	39.58	38.52	38.60
1945	NYSE	TAL	Thu, Jul 12, 2018	38.22	39.44	38.17	39.06
1944	NYSE	TAL	Wed, Jul 11, 2018	37.29	38.53	37.02	37.76
1943	NYSE	TAL	Tue, Jul 10, 2018	38.70	38.96	37.32	37.83
1942	NYSE	TAL	Mon, Jul 9, 2018	38.79	39.72	37.96	38.61
1941	NYSE	TAL	Fri, Jul 6, 2018	37.06	38.24	36.77	38.11
1940	NYSE	TAL	Thu, Jul 5, 2018	38.90	39.15	36.55	37.02
1939	NYSE	TAL	Tue, Jul 3, 2018	38.20	39.08	37.51	38.86
1938	NYSE	TAL	Mon, Jul 2, 2018	36.02	38.20	36.02	37.94
1937	NYSE	TAL	Fri, Jun 29, 2018	37.54	38.64	36.57	36.80
1936	NYSE	TAL	Thu, Jun 28, 2018	36.50	37.85	36.21	37.66
1935	NYSE	TAL	Wed, Jun 27, 2018	37.75	37.85	36.49	36.54
1934	NYSE	TAL	Tue, Jun 26, 2018	39.01	39.30	37.42	37.48
1933	NYSE	TAL	Mon, Jun 25, 2018	38.50	38.50	36.67	37.15
1932	NYSE	TAL	Fri, Jun 22, 2018	39.75	39.80	38.45	39.24
1931	NYSE	TAL	Thu, Jun 21, 2018	39.40	39.77	38.56	39.37
1930	NYSE	TAL	Wed, Jun 20, 2018	41.07	41.61	39.71	39.78
1929	NYSE	TAL	Tue, Jun 19, 2018	38.95	40.43	38.64	40.22
1928	NYSE	TAL	Mon, Jun 18, 2018	38.34	40.30	37.80	40.18
1927	NYSE	TAL	Fri, Jun 15, 2018	40.02	40.09	38.43	38.74
1926	NYSE	TAL	Thu, Jun 14, 2018	39.85	41.38	39.69	40.48
1925	NYSE	TAL	Wed, Jun 13, 2018	46.07	46.26	38.41	41.11
1924	NYSE	TAL	Tue, Jun 12, 2018	46.35	47.63	45.43	45.65
1923	NYSE	TAL	Mon, Jun 11, 2018	46.85	46.99	45.59	45.87
1922	NYSE	TAL	Fri, Jun 8, 2018	44.45	46.99	44.01	46.80
1921	NYSE	TAL	Thu, Jun 7, 2018	44.75	45.00	43.83	44.69
1920	NYSE	TAL	Wed, Jun 6, 2018	44.08	45.00	43.58	44.82
1919	NYSE	TAL	Tue, Jun 5, 2018	42.16	44.03	42.16	43.70
1918	NYSE	TAL	Mon, Jun 4, 2018	43.15	43.36	40.10	41.79
1917	NYSE	TAL	Fri, Jun 1, 2018	42.29	43.35	41.32	42.84
1916	NYSE	TAL	Thu, May 31, 2018	42.53	43.94	42.00	42.46
1915	NYSE	TAL	Wed, May 30, 2018	42.80	43.37	42.00	42.45
1914	NYSE	TAL	Tue, May 29, 2018	41.96	42.89	41.51	42.66
1913	NYSE	TAL	Fri, May 25, 2018	43.54	44.12	42.54	42.97
1912	NYSE	TAL	Thu, May 24, 2018	44.00	44.50	42.42	43.24
1911	NYSE	TAL	Wed, May 23, 2018	41.88	43.84	41.81	43.73
1910	NYSE	TAL	Tue, May 22, 2018	42.60	42.75	41.61	42.63
1909	NYSE	TAL	Mon, May 21, 2018	42.24	43.20	42.09	42.60
1908	NYSE	TAL	Fri, May 18, 2018	41.02	42.50	41.00	41.47
1907	NYSE	TAL	Thu, May 17, 2018	40.80	41.49	40.57	40.93
1906	NYSE	TAL	Wed, May 16, 2018	40.70	41.43	40.11	40.90
1905	NYSE	TAL	Tue, May 15, 2018	40.00	40.81	39.68	40.72
1904	NYSE	TAL	Mon, May 14, 2018	41.26	41.80	40.48	40.62
1903	NYSE	TAL	Fri, May 11, 2018	41.94	42.00	40.69	41.10
1902	NYSE	TAL	Thu, May 10, 2018	40.11	42.06	39.64	42.00
1901	NYSE	TAL	Wed, May 9, 2018	39.36	41.17	39.30	40.00
1900	NYSE	TAL	Tue, May 8, 2018	38.80	39.88	38.60	39.35
1899	NYSE	TAL	Mon, May 7, 2018	37.60	39.40	37.21	38.65
1898	NYSE	TAL	Fri, May 4, 2018	37.08	37.48	36.31	37.26
1897	NYSE	TAL	Thu, May 3, 2018	36.00	37.50	35.53	37.22
1896	NYSE	TAL	Wed, May 2, 2018	36.69	37.27	36.09	36.18
1895	NYSE	TAL	Tue, May 1, 2018	36.30	36.61	35.77	36.55
1894	NYSE	TAL	Mon, Apr 30, 2018	36.12	37.80	35.61	36.42
1893	NYSE	TAL	Fri, Apr 27, 2018	36.33	37.15	35.29	35.90
1892	NYSE	TAL	Thu, Apr 26, 2018	36.48	37.00	34.97	36.66
1891	NYSE	TAL	Wed, Apr 25, 2018	36.84	37.28	35.03	35.43
1890	NYSE	TAL	Tue, Apr 24, 2018	37.12	38.36	36.40	36.91
1889	NYSE	TAL	Mon, Apr 23, 2018	37.01	37.05	35.50	35.70
1888	NYSE	TAL	Fri, Apr 20, 2018	37.43	37.55	36.37	36.92
1887	NYSE	TAL	Thu, Apr 19, 2018	36.62	37.85	36.54	37.13
1886	NYSE	TAL	Wed, Apr 18, 2018	36.40	36.90	36.27	36.57
1885	NYSE	TAL	Tue, Apr 17, 2018	35.93	36.48	35.14	36.21
1884	NYSE	TAL	Mon, Apr 16, 2018	36.27	36.39	35.42	35.84
1883	NYSE	TAL	Fri, Apr 13, 2018	38.00	38.10	35.88	36.32
1882	NYSE	TAL	Thu, Apr 12, 2018	37.50	38.27	36.99	37.88
1881	NYSE	TAL	Wed, Apr 11, 2018	36.90	37.77	36.75	37.21
1880	NYSE	TAL	Tue, Apr 10, 2018	37.27	37.73	36.42	36.87
1879	NYSE	TAL	Mon, Apr 9, 2018	35.55	36.90	35.10	36.18
1878	NYSE	TAL	Fri, Apr 6, 2018	34.70	35.39	34.60	34.92
1877	NYSE	TAL	Thu, Apr 5, 2018	35.61	35.91	35.00	35.27
1876	NYSE	TAL	Wed, Apr 4, 2018	33.48	35.29	33.09	35.03
1875	NYSE	TAL	Tue, Apr 3, 2018	35.69	35.88	34.52	34.97
1874	NYSE	TAL	Mon, Apr 2, 2018	37.00	37.00	35.31	35.54
1873	NYSE	TAL	Thu, Mar 29, 2018	36.55	37.47	36.32	37.09
1872	NYSE	TAL	Wed, Mar 28, 2018	37.03	37.59	35.96	36.88
1871	NYSE	TAL	Tue, Mar 27, 2018	37.83	39.05	36.90	37.09
1870	NYSE	TAL	Mon, Mar 26, 2018	37.70	37.89	37.02	37.39
1869	NYSE	TAL	Fri, Mar 23, 2018	37.00	38.25	36.70	36.93
1868	NYSE	TAL	Thu, Mar 22, 2018	39.00	39.00	36.25	37.74
1867	NYSE	TAL	Wed, Mar 21, 2018	40.55	40.61	38.82	39.37
1866	NYSE	TAL	Tue, Mar 20, 2018	39.10	41.75	38.94	41.23
1865	NYSE	TAL	Mon, Mar 19, 2018	38.01	39.36	37.02	38.97
1864	NYSE	TAL	Fri, Mar 16, 2018	38.41	38.44	37.37	38.32
1863	NYSE	TAL	Thu, Mar 15, 2018	38.78	39.13	38.03	38.97
1862	NYSE	TAL	Wed, Mar 14, 2018	38.49	38.94	37.68	38.71
1861	NYSE	TAL	Tue, Mar 13, 2018	38.36	38.36	37.65	38.00
1860	NYSE	TAL	Mon, Mar 12, 2018	39.00	39.00	37.50	38.58
1859	NYSE	TAL	Fri, Mar 9, 2018	37.80	39.08	37.32	39.00
1858	NYSE	TAL	Thu, Mar 8, 2018	36.62	38.15	36.59	37.44
1857	NYSE	TAL	Wed, Mar 7, 2018	35.90	36.60	35.62	36.50
1856	NYSE	TAL	Tue, Mar 6, 2018	36.36	36.97	35.49	36.07
1855	NYSE	TAL	Mon, Mar 5, 2018	35.82	36.05	34.98	36.01
1854	NYSE	TAL	Fri, Mar 2, 2018	35.04	36.20	33.90	36.10
1853	NYSE	TAL	Thu, Mar 1, 2018	37.50	37.51	35.59	35.67
1852	NYSE	TAL	Wed, Feb 28, 2018	36.54	38.45	35.72	37.76
1851	NYSE	TAL	Tue, Feb 27, 2018	36.48	37.00	35.90	36.70
1850	NYSE	TAL	Mon, Feb 26, 2018	36.19	37.00	35.46	36.81
1849	NYSE	TAL	Fri, Feb 23, 2018	37.03	39.28	36.62	38.85
1848	NYSE	TAL	Thu, Feb 22, 2018	35.20	36.86	34.88	36.75
1847	NYSE	TAL	Wed, Feb 21, 2018	36.00	36.19	35.45	35.45
1846	NYSE	TAL	Tue, Feb 20, 2018	35.36	36.20	35.29	36.08
1845	NYSE	TAL	Fri, Feb 16, 2018	34.87	35.90	34.42	35.72
1844	NYSE	TAL	Thu, Feb 15, 2018	33.55	35.41	33.52	35.15
1843	NYSE	TAL	Wed, Feb 14, 2018	32.12	33.60	31.65	33.31
1842	NYSE	TAL	Tue, Feb 13, 2018	31.08	32.95	31.04	32.46
1841	NYSE	TAL	Mon, Feb 12, 2018	30.52	31.39	30.24	31.09
1840	NYSE	TAL	Fri, Feb 9, 2018	29.57	30.79	29.17	30.46
1839	NYSE	TAL	Thu, Feb 8, 2018	32.06	32.47	28.62	28.67
1838	NYSE	TAL	Wed, Feb 7, 2018	31.50	32.36	31.04	31.92
1837	NYSE	TAL	Tue, Feb 6, 2018	30.39	31.97	30.38	31.79
1836	NYSE	TAL	Mon, Feb 5, 2018	31.40	33.49	31.37	31.67
1835	NYSE	TAL	Fri, Feb 2, 2018	32.14	32.57	31.50	31.52
1834	NYSE	TAL	Thu, Feb 1, 2018	32.03	32.72	31.87	32.20
1833	NYSE	TAL	Wed, Jan 31, 2018	32.50	32.87	32.01	32.57
1832	NYSE	TAL	Tue, Jan 30, 2018	32.14	32.51	31.87	32.45
1831	NYSE	TAL	Mon, Jan 29, 2018	33.57	33.80	32.18	32.75
1830	NYSE	TAL	Fri, Jan 26, 2018	32.89	34.02	32.47	34.00
1829	NYSE	TAL	Thu, Jan 25, 2018	31.94	34.00	31.15	33.56
1828	NYSE	TAL	Wed, Jan 24, 2018	28.14	28.94	27.92	28.51
1827	NYSE	TAL	Tue, Jan 23, 2018	28.11	29.00	27.55	27.91
1826	NYSE	TAL	Mon, Jan 22, 2018	28.90	29.04	28.11	28.66
1825	NYSE	TAL	Fri, Jan 19, 2018	29.99	30.07	28.23	28.99
1824	NYSE	TAL	Thu, Jan 18, 2018	29.90	30.18	28.92	29.73
1823	NYSE	TAL	Wed, Jan 17, 2018	28.95	30.07	28.60	29.72
1822	NYSE	TAL	Tue, Jan 16, 2018	31.53	31.61	28.21	28.36
1821	NYSE	TAL	Fri, Jan 12, 2018	32.27	32.71	31.00	31.08
1820	NYSE	TAL	Thu, Jan 11, 2018	33.31	33.43	31.88	32.40
1819	NYSE	TAL	Wed, Jan 10, 2018	32.92	33.60	32.36	33.26
1818	NYSE	TAL	Tue, Jan 9, 2018	33.07	33.50	31.51	33.19
1817	NYSE	TAL	Mon, Jan 8, 2018	33.18	34.20	31.94	32.61
1816	NYSE	TAL	Fri, Jan 5, 2018	32.93	33.00	32.08	32.62
1815	NYSE	TAL	Thu, Jan 4, 2018	32.00	33.66	31.13	32.57
1814	NYSE	TAL	Wed, Jan 3, 2018	30.51	32.28	30.43	31.84
1813	NYSE	TAL	Tue, Jan 2, 2018	29.96	30.32	29.59	30.27
1812	NYSE	TAL	Fri, Dec 29, 2017	29.32	29.92	29.32	29.71
1811	NYSE	TAL	Thu, Dec 28, 2017	29.98	30.00	28.95	29.13
1810	NYSE	TAL	Wed, Dec 27, 2017	29.40	30.01	29.31	29.87
1809	NYSE	TAL	Tue, Dec 26, 2017	29.24	29.53	28.63	29.43
1808	NYSE	TAL	Fri, Dec 22, 2017	29.35	29.58	29.02	29.40
1807	NYSE	TAL	Thu, Dec 21, 2017	29.27	29.87	29.23	29.29
1806	NYSE	TAL	Wed, Dec 20, 2017	28.80	29.27	28.10	29.23
1805	NYSE	TAL	Tue, Dec 19, 2017	30.00	30.00	28.67	28.86
1804	NYSE	TAL	Mon, Dec 18, 2017	29.80	30.02	29.59	29.97
1803	NYSE	TAL	Fri, Dec 15, 2017	29.36	29.69	28.61	29.64
1802	NYSE	TAL	Thu, Dec 14, 2017	28.77	29.39	28.60	29.25
1801	NYSE	TAL	Wed, Dec 13, 2017	29.34	29.71	28.53	28.99
1800	NYSE	TAL	Tue, Dec 12, 2017	30.22	30.30	29.03	29.34
1799	NYSE	TAL	Mon, Dec 11, 2017	29.45	30.33	29.00	30.32
1798	NYSE	TAL	Fri, Dec 8, 2017	30.48	30.50	28.68	29.04
1797	NYSE	TAL	Thu, Dec 7, 2017	29.35	30.50	29.06	29.75
1796	NYSE	TAL	Wed, Dec 6, 2017	27.63	29.18	27.50	29.07
1795	NYSE	TAL	Tue, Dec 5, 2017	27.26	27.90	26.60	27.78
1794	NYSE	TAL	Mon, Dec 4, 2017	28.39	28.49	26.35	27.33
1793	NYSE	TAL	Fri, Dec 1, 2017	27.51	28.32	27.50	27.99
1792	NYSE	TAL	Thu, Nov 30, 2017	27.55	28.22	27.33	27.88
1791	NYSE	TAL	Wed, Nov 29, 2017	28.48	28.57	27.21	27.29
1790	NYSE	TAL	Tue, Nov 28, 2017	27.84	28.57	27.65	28.32
1789	NYSE	TAL	Mon, Nov 27, 2017	27.50	28.02	27.31	27.54
1788	NYSE	TAL	Fri, Nov 24, 2017	27.56	28.12	27.00	27.64
1787	NYSE	TAL	Wed, Nov 22, 2017	28.07	28.49	27.54	27.80
1786	NYSE	TAL	Tue, Nov 21, 2017	28.75	29.11	27.46	27.89
1785	NYSE	TAL	Mon, Nov 20, 2017	30.09	30.16	28.05	28.25
1784	NYSE	TAL	Fri, Nov 17, 2017	29.58	30.02	29.33	29.76
1783	NYSE	TAL	Thu, Nov 16, 2017	29.13	30.84	29.13	29.38
1782	NYSE	TAL	Wed, Nov 15, 2017	28.48	29.20	28.15	29.12
1781	NYSE	TAL	Tue, Nov 14, 2017	29.55	29.61	28.43	28.76
1780	NYSE	TAL	Mon, Nov 13, 2017	29.06	29.66	28.59	29.56
1779	NYSE	TAL	Fri, Nov 10, 2017	30.55	30.61	29.10	29.40
1778	NYSE	TAL	Thu, Nov 9, 2017	30.13	30.90	30.01	30.60
1777	NYSE	TAL	Wed, Nov 8, 2017	30.55	31.17	29.95	30.36
1776	NYSE	TAL	Tue, Nov 7, 2017	30.31	31.27	30.00	30.36
1775	NYSE	TAL	Mon, Nov 6, 2017	28.93	30.34	28.55	30.14
1774	NYSE	TAL	Fri, Nov 3, 2017	27.35	28.66	27.35	28.51
1773	NYSE	TAL	Thu, Nov 2, 2017	27.03	27.73	26.95	27.40
1772	NYSE	TAL	Wed, Nov 1, 2017	27.90	28.25	27.01	27.04
1771	NYSE	TAL	Tue, Oct 31, 2017	27.51	27.63	25.60	27.50
1770	NYSE	TAL	Mon, Oct 30, 2017	28.15	28.28	27.03	27.18
1769	NYSE	TAL	Fri, Oct 27, 2017	29.67	29.67	27.93	28.01
1768	NYSE	TAL	Thu, Oct 26, 2017	28.06	30.46	26.42	27.73
1767	NYSE	TAL	Wed, Oct 25, 2017	34.02	34.13	31.61	32.37
1766	NYSE	TAL	Tue, Oct 24, 2017	33.70	34.39	32.75	33.97
1765	NYSE	TAL	Mon, Oct 23, 2017	35.26	35.47	33.62	33.65
1764	NYSE	TAL	Fri, Oct 20, 2017	34.39	35.42	34.37	34.91
1763	NYSE	TAL	Thu, Oct 19, 2017	34.56	34.66	32.64	33.92
1762	NYSE	TAL	Wed, Oct 18, 2017	35.40	35.71	34.80	35.24
1761	NYSE	TAL	Tue, Oct 17, 2017	35.93	36.00	34.81	35.07
1760	NYSE	TAL	Mon, Oct 16, 2017	35.52	36.16	34.31	36.10
1759	NYSE	TAL	Fri, Oct 13, 2017	35.07	35.65	34.66	35.20
1758	NYSE	TAL	Thu, Oct 12, 2017	35.04	35.35	34.52	34.78
1757	NYSE	TAL	Wed, Oct 11, 2017	34.88	35.17	34.21	34.79
1756	NYSE	TAL	Tue, Oct 10, 2017	34.24	35.87	34.10	34.88
1755	NYSE	TAL	Mon, Oct 9, 2017	34.00	34.70	33.86	34.33
1754	NYSE	TAL	Fri, Oct 6, 2017	33.90	34.05	33.52	33.95
1753	NYSE	TAL	Thu, Oct 5, 2017	34.16	34.46	33.34	33.87
1752	NYSE	TAL	Wed, Oct 4, 2017	34.30	34.78	34.04	34.16
1751	NYSE	TAL	Tue, Oct 3, 2017	34.10	34.87	34.03	34.19
1750	NYSE	TAL	Mon, Oct 2, 2017	33.90	34.48	33.33	33.91
1749	NYSE	TAL	Fri, Sep 29, 2017	33.91	34.49	33.35	33.71
1748	NYSE	TAL	Thu, Sep 28, 2017	32.96	33.83	32.86	33.61
1747	NYSE	TAL	Wed, Sep 27, 2017	32.16	33.30	32.15	33.21
1746	NYSE	TAL	Tue, Sep 26, 2017	31.90	33.38	31.50	31.73
1745	NYSE	TAL	Mon, Sep 25, 2017	33.01	33.03	30.51	31.70
1744	NYSE	TAL	Fri, Sep 22, 2017	33.39	33.59	32.40	33.16
1743	NYSE	TAL	Thu, Sep 21, 2017	34.13	34.17	32.71	33.54
1742	NYSE	TAL	Wed, Sep 20, 2017	34.00	34.69	33.28	33.82
1741	NYSE	TAL	Tue, Sep 19, 2017	33.21	34.09	32.90	33.82
1740	NYSE	TAL	Mon, Sep 18, 2017	32.81	33.50	32.51	33.01
1739	NYSE	TAL	Fri, Sep 15, 2017	32.16	32.78	31.37	32.36
1738	NYSE	TAL	Thu, Sep 14, 2017	32.96	32.96	31.33	31.84
1737	NYSE	TAL	Wed, Sep 13, 2017	32.55	34.19	32.30	32.92
1736	NYSE	TAL	Tue, Sep 12, 2017	32.13	32.65	32.04	32.47
1735	NYSE	TAL	Mon, Sep 11, 2017	32.95	33.18	32.02	32.04
1734	NYSE	TAL	Fri, Sep 8, 2017	32.30	32.49	31.44	32.21
1733	NYSE	TAL	Thu, Sep 7, 2017	31.78	32.82	31.54	31.92
1732	NYSE	TAL	Wed, Sep 6, 2017	30.71	31.79	30.71	31.37
1731	NYSE	TAL	Tue, Sep 5, 2017	31.00	31.16	30.16	30.71
1730	NYSE	TAL	Fri, Sep 1, 2017	30.77	31.26	30.54	30.93
1729	NYSE	TAL	Thu, Aug 31, 2017	30.47	31.21	30.11	30.43
1728	NYSE	TAL	Wed, Aug 30, 2017	29.41	30.40	29.11	30.21
1727	NYSE	TAL	Tue, Aug 29, 2017	27.76	29.29	27.67	29.26
1726	NYSE	TAL	Mon, Aug 28, 2017	28.85	28.97	26.63	28.03
1725	NYSE	TAL	Fri, Aug 25, 2017	30.91	31.10	27.88	28.06
1724	NYSE	TAL	Thu, Aug 24, 2017	30.91	31.03	30.31	30.46
1723	NYSE	TAL	Wed, Aug 23, 2017	30.60	31.80	30.50	30.67
1722	NYSE	TAL	Tue, Aug 22, 2017	30.78	32.33	30.15	30.74
1721	NYSE	TAL	Mon, Aug 21, 2017	30.33	30.49	29.22	30.33
1720	NYSE	TAL	Fri, Aug 18, 2017	28.73	30.19	28.25	29.45
1719	NYSE	TAL	Thu, Aug 17, 2017	29.15	29.42	28.01	28.31
1718	NYSE	TAL	Wed, Aug 16, 2017	29.98	30.09	28.70	28.97
1717	NYSE	TAL	Tue, Aug 15, 2017	28.96	29.27	28.74	29.12
1716	NYSE	TAL	Mon, Aug 14, 2017	28.10	29.07	28.04	28.93
1715	NYSE	TAL	Fri, Aug 11, 2017	27.23	28.30	27.02	27.64
1714	NYSE	TAL	Thu, Aug 10, 2017	28.67	28.84	27.76	27.89
1713	NYSE	TAL	Wed, Aug 9, 2017	27.95	28.97	27.78	28.94
1712	NYSE	TAL	Tue, Aug 8, 2017	28.05	28.30	27.93	28.03
1711	NYSE	TAL	Mon, Aug 7, 2017	27.33	28.17	27.27	28.08
1710	NYSE	TAL	Fri, Aug 4, 2017	26.43	26.85	26.43	26.83
1709	NYSE	TAL	Thu, Aug 3, 2017	25.95	26.37	25.50	26.32
1708	NYSE	TAL	Wed, Aug 2, 2017	26.08	26.32	25.29	26.03
1707	NYSE	TAL	Tue, Aug 1, 2017	26.33	26.62	25.37	25.86
1706	NYSE	TAL	Mon, Jul 31, 2017	25.44	26.30	25.44	26.13
1705	NYSE	TAL	Fri, Jul 28, 2017	24.75	25.59	24.60	25.44
1704	NYSE	TAL	Thu, Jul 27, 2017	25.84	25.84	23.77	24.75
1703	NYSE	TAL	Wed, Jul 26, 2017	24.22	25.12	24.22	24.87
1702	NYSE	TAL	Tue, Jul 25, 2017	24.55	24.65	23.58	24.08
1701	NYSE	TAL	Mon, Jul 24, 2017	24.33	24.94	24.33	24.65
1700	NYSE	TAL	Fri, Jul 21, 2017	24.42	24.50	24.06	24.29
1699	NYSE	TAL	Thu, Jul 20, 2017	24.55	25.17	24.31	24.43
1698	NYSE	TAL	Wed, Jul 19, 2017	24.65	24.99	24.21	24.65
1697	NYSE	TAL	Tue, Jul 18, 2017	23.39	24.68	23.39	24.57
1696	NYSE	TAL	Mon, Jul 17, 2017	23.75	23.91	23.35	23.59
1695	NYSE	TAL	Fri, Jul 14, 2017	22.98	23.95	22.82	23.60
1694	NYSE	TAL	Thu, Jul 13, 2017	22.90	23.12	22.49	23.02
1693	NYSE	TAL	Wed, Jul 12, 2017	22.06	23.03	22.06	22.88
1692	NYSE	TAL	Tue, Jul 11, 2017	21.67	22.13	21.50	22.03
1691	NYSE	TAL	Mon, Jul 10, 2017	20.63	21.74	20.56	21.59
1690	NYSE	TAL	Fri, Jul 7, 2017	20.82	20.83	20.36	20.62
1689	NYSE	TAL	Thu, Jul 6, 2017	20.58	21.03	20.22	20.78
1688	NYSE	TAL	Wed, Jul 5, 2017	20.19	20.70	20.02	20.66
1687	NYSE	TAL	Mon, Jul 3, 2017	20.48	20.56	20.15	20.22
1686	NYSE	TAL	Fri, Jun 30, 2017	20.33	20.55	20.01	20.39
1685	NYSE	TAL	Thu, Jun 29, 2017	20.24	20.55	19.72	20.18
1684	NYSE	TAL	Wed, Jun 28, 2017	20.33	20.42	19.88	20.21
1683	NYSE	TAL	Tue, Jun 27, 2017	20.08	20.88	20.08	20.27
1682	NYSE	TAL	Mon, Jun 26, 2017	20.23	20.98	19.97	20.07
1681	NYSE	TAL	Fri, Jun 23, 2017	19.83	20.02	19.70	19.96
1680	NYSE	TAL	Thu, Jun 22, 2017	19.83	20.08	19.49	19.83
1679	NYSE	TAL	Wed, Jun 21, 2017	19.82	19.93	19.50	19.83
1678	NYSE	TAL	Tue, Jun 20, 2017	20.34	20.40	19.64	19.67
1677	NYSE	TAL	Mon, Jun 19, 2017	20.08	20.79	19.94	20.15
1676	NYSE	TAL	Fri, Jun 16, 2017	19.33	19.80	19.19	19.70
1675	NYSE	TAL	Thu, Jun 15, 2017	19.69	19.72	19.17	19.41
1674	NYSE	TAL	Wed, Jun 14, 2017	20.12	20.56	19.71	19.88
1673	NYSE	TAL	Tue, Jun 13, 2017	20.51	20.99	19.97	20.06
1672	NYSE	TAL	Mon, Jun 12, 2017	20.00	20.66	19.93	20.26
1671	NYSE	TAL	Fri, Jun 9, 2017	21.00	21.31	19.65	20.23
1670	NYSE	TAL	Thu, Jun 8, 2017	22.31	22.33	20.66	20.95
1669	NYSE	TAL	Wed, Jun 7, 2017	21.23	22.24	21.20	22.08
1668	NYSE	TAL	Tue, Jun 6, 2017	21.03	21.59	20.69	21.07
1667	NYSE	TAL	Mon, Jun 5, 2017	20.50	21.38	20.48	21.10
1666	NYSE	TAL	Fri, Jun 2, 2017	19.90	20.75	19.89	20.47
1665	NYSE	TAL	Thu, Jun 1, 2017	19.52	19.83	19.18	19.82
1664	NYSE	TAL	Wed, May 31, 2017	19.34	19.51	18.64	19.41
1663	NYSE	TAL	Tue, May 30, 2017	19.87	19.90	18.98	19.43
1662	NYSE	TAL	Fri, May 26, 2017	19.69	20.03	19.67	19.88
1661	NYSE	TAL	Thu, May 25, 2017	20.20	20.25	19.63	19.74
1660	NYSE	TAL	Wed, May 24, 2017	20.50	20.52	19.92	20.18
1659	NYSE	TAL	Tue, May 23, 2017	21.06	21.08	20.22	20.63
1658	NYSE	TAL	Mon, May 22, 2017	20.75	21.15	20.17	21.04
1657	NYSE	TAL	Fri, May 19, 2017	20.36	21.28	20.36	20.63
1656	NYSE	TAL	Thu, May 18, 2017	20.38	20.38	19.49	20.30
1655	NYSE	TAL	Wed, May 17, 2017	21.38	21.50	20.41	20.43
1654	NYSE	TAL	Tue, May 16, 2017	19.84	22.05	19.78	21.88
1653	NYSE	TAL	Mon, May 15, 2017	21.00	21.00	19.81	20.13
1652	NYSE	TAL	Fri, May 12, 2017	21.05	21.33	20.67	21.33
1651	NYSE	TAL	Thu, May 11, 2017	20.97	21.16	20.77	21.00
1650	NYSE	TAL	Wed, May 10, 2017	20.53	21.12	20.40	20.97
1649	NYSE	TAL	Tue, May 9, 2017	20.72	21.10	20.42	20.50
1648	NYSE	TAL	Mon, May 8, 2017	20.03	20.65	20.00	20.52
1647	NYSE	TAL	Fri, May 5, 2017	20.32	20.35	19.60	20.03
1646	NYSE	TAL	Thu, May 4, 2017	19.61	20.24	19.51	20.23
1645	NYSE	TAL	Wed, May 3, 2017	19.70	19.75	19.25	19.58
1644	NYSE	TAL	Tue, May 2, 2017	19.83	19.84	19.44	19.51
1643	NYSE	TAL	Mon, May 1, 2017	19.85	19.97	19.43	19.84
1642	NYSE	TAL	Fri, Apr 28, 2017	19.90	20.13	19.49	19.85
1641	NYSE	TAL	Thu, Apr 27, 2017	20.10	20.60	19.76	19.90
1640	NYSE	TAL	Wed, Apr 26, 2017	19.53	19.68	19.32	19.36
1639	NYSE	TAL	Tue, Apr 25, 2017	18.94	19.65	18.88	19.41
1638	NYSE	TAL	Mon, Apr 24, 2017	18.56	19.06	18.51	18.79
1637	NYSE	TAL	Fri, Apr 21, 2017	17.84	18.61	17.77	18.45
1636	NYSE	TAL	Thu, Apr 20, 2017	18.05	18.05	17.68	17.94
1635	NYSE	TAL	Wed, Apr 19, 2017	17.70	18.08	17.51	17.96
1634	NYSE	TAL	Tue, Apr 18, 2017	17.77	17.99	17.36	17.60
1633	NYSE	TAL	Mon, Apr 17, 2017	17.85	17.85	17.52	17.77
1632	NYSE	TAL	Thu, Apr 13, 2017	17.08	17.92	17.01	17.71
1631	NYSE	TAL	Wed, Apr 12, 2017	17.00	17.11	16.75	17.03
1630	NYSE	TAL	Tue, Apr 11, 2017	17.36	17.40	16.93	17.06
1629	NYSE	TAL	Mon, Apr 10, 2017	17.59	17.67	17.34	17.38
1628	NYSE	TAL	Fri, Apr 7, 2017	17.95	17.95	17.62	17.71
1627	NYSE	TAL	Thu, Apr 6, 2017	17.47	18.10	17.26	17.97
1626	NYSE	TAL	Wed, Apr 5, 2017	17.73	17.82	17.40	17.47
1625	NYSE	TAL	Tue, Apr 4, 2017	17.75	17.95	17.53	17.64
1624	NYSE	TAL	Mon, Apr 3, 2017	17.77	17.83	17.47	17.73
1623	NYSE	TAL	Fri, Mar 31, 2017	17.08	17.86	17.05	17.76
1622	NYSE	TAL	Thu, Mar 30, 2017	17.34	17.34	16.87	17.12
1621	NYSE	TAL	Wed, Mar 29, 2017	17.10	17.44	16.81	17.34
1620	NYSE	TAL	Tue, Mar 28, 2017	16.76	17.20	16.65	17.14
1619	NYSE	TAL	Mon, Mar 27, 2017	17.61	17.61	16.60	17.00
1618	NYSE	TAL	Fri, Mar 24, 2017	17.26	18.08	17.26	17.73
1617	NYSE	TAL	Thu, Mar 23, 2017	17.19	17.51	17.02	17.29
1616	NYSE	TAL	Wed, Mar 22, 2017	16.67	17.16	16.57	17.15
1615	NYSE	TAL	Tue, Mar 21, 2017	16.91	17.15	16.53	16.88
1614	NYSE	TAL	Mon, Mar 20, 2017	16.67	16.96	16.58	16.71
1613	NYSE	TAL	Fri, Mar 17, 2017	16.00	16.66	15.92	16.58
1612	NYSE	TAL	Thu, Mar 16, 2017	15.96	16.09	15.89	15.95
1611	NYSE	TAL	Wed, Mar 15, 2017	15.52	16.00	15.52	15.85
1610	NYSE	TAL	Tue, Mar 14, 2017	15.51	15.61	15.39	15.49
1609	NYSE	TAL	Mon, Mar 13, 2017	15.30	15.66	15.26	15.56
1608	NYSE	TAL	Fri, Mar 10, 2017	15.16	15.33	15.08	15.26
1607	NYSE	TAL	Thu, Mar 9, 2017	15.11	15.19	14.94	15.12
1606	NYSE	TAL	Wed, Mar 8, 2017	15.21	15.28	15.08	15.09
1605	NYSE	TAL	Tue, Mar 7, 2017	15.26	15.42	15.07	15.12
1604	NYSE	TAL	Mon, Mar 6, 2017	15.08	15.38	14.93	15.28
1603	NYSE	TAL	Fri, Mar 3, 2017	14.99	15.13	14.90	15.07
1602	NYSE	TAL	Thu, Mar 2, 2017	15.16	15.18	14.84	15.00
1601	NYSE	TAL	Wed, Mar 1, 2017	14.42	15.33	14.42	15.27
1600	NYSE	TAL	Tue, Feb 28, 2017	14.31	14.62	14.30	14.41
1599	NYSE	TAL	Mon, Feb 27, 2017	14.17	14.38	13.93	14.29
1598	NYSE	TAL	Fri, Feb 24, 2017	14.09	14.28	14.04	14.21
1597	NYSE	TAL	Thu, Feb 23, 2017	14.04	14.33	14.00	14.21
1596	NYSE	TAL	Wed, Feb 22, 2017	13.89	14.21	13.77	13.98
1595	NYSE	TAL	Tue, Feb 21, 2017	13.95	14.00	13.50	13.88
1594	NYSE	TAL	Fri, Feb 17, 2017	13.98	13.99	13.83	13.94
1593	NYSE	TAL	Thu, Feb 16, 2017	14.14	14.20	13.95	14.10
1592	NYSE	TAL	Wed, Feb 15, 2017	14.25	14.28	14.02	14.18
1591	NYSE	TAL	Tue, Feb 14, 2017	14.39	14.41	13.77	14.18
1590	NYSE	TAL	Mon, Feb 13, 2017	14.60	14.64	14.45	14.53
1589	NYSE	TAL	Fri, Feb 10, 2017	14.30	14.66	14.24	14.52
1588	NYSE	TAL	Thu, Feb 9, 2017	14.04	14.22	14.01	14.22
1587	NYSE	TAL	Wed, Feb 8, 2017	13.98	14.02	13.80	14.00
1586	NYSE	TAL	Tue, Feb 7, 2017	13.88	14.03	13.88	13.96
1585	NYSE	TAL	Mon, Feb 6, 2017	13.70	14.03	13.70	13.89
1584	NYSE	TAL	Fri, Feb 3, 2017	13.70	13.75	13.51	13.63
1583	NYSE	TAL	Thu, Feb 2, 2017	13.52	13.83	13.52	13.64
1582	NYSE	TAL	Wed, Feb 1, 2017	13.56	13.58	13.32	13.53
1581	NYSE	TAL	Tue, Jan 31, 2017	13.29	13.54	13.26	13.50
1580	NYSE	TAL	Mon, Jan 30, 2017	13.42	13.42	13.12	13.29
1579	NYSE	TAL	Fri, Jan 27, 2017	13.42	13.53	13.27	13.49
1578	NYSE	TAL	Thu, Jan 26, 2017	13.75	13.77	13.27	13.38
1577	NYSE	TAL	Wed, Jan 25, 2017	13.33	13.40	13.05	13.38
1576	NYSE	TAL	Tue, Jan 24, 2017	13.23	13.30	13.00	13.22
1575	NYSE	TAL	Mon, Jan 23, 2017	13.50	13.51	12.95	13.13
1574	NYSE	TAL	Fri, Jan 20, 2017	13.47	13.98	13.42	13.51
1573	NYSE	TAL	Thu, Jan 19, 2017	12.94	13.44	12.90	13.42
1572	NYSE	TAL	Wed, Jan 18, 2017	12.65	12.80	12.34	12.49
1571	NYSE	TAL	Tue, Jan 17, 2017	12.62	12.80	12.58	12.61
1570	NYSE	TAL	Fri, Jan 13, 2017	12.63	12.69	12.50	12.61
1569	NYSE	TAL	Thu, Jan 12, 2017	12.51	12.64	12.45	12.55
1568	NYSE	TAL	Wed, Jan 11, 2017	12.71	12.72	12.48	12.58
1567	NYSE	TAL	Tue, Jan 10, 2017	12.85	12.88	12.64	12.73
1566	NYSE	TAL	Mon, Jan 9, 2017	12.81	12.97	12.68	12.84
1565	NYSE	TAL	Fri, Jan 6, 2017	12.83	12.91	12.60	12.78
1564	NYSE	TAL	Thu, Jan 5, 2017	12.45	12.96	12.35	12.79
1563	NYSE	TAL	Wed, Jan 4, 2017	12.05	12.50	12.01	12.33
1562	NYSE	TAL	Tue, Jan 3, 2017	11.83	12.02	11.70	11.99
1561	NYSE	TAL	Fri, Dec 30, 2016	11.84	11.93	11.67	11.69
1560	NYSE	TAL	Thu, Dec 29, 2016	11.79	11.94	11.79	11.85
1559	NYSE	TAL	Wed, Dec 28, 2016	11.81	11.98	11.69	11.74
1558	NYSE	TAL	Tue, Dec 27, 2016	11.52	12.04	11.48	11.75
1557	NYSE	TAL	Fri, Dec 23, 2016	11.37	11.58	11.23	11.45
1556	NYSE	TAL	Thu, Dec 22, 2016	11.18	11.32	11.02	11.31
1555	NYSE	TAL	Wed, Dec 21, 2016	11.08	11.19	11.02	11.16
1554	NYSE	TAL	Tue, Dec 20, 2016	11.18	11.29	11.11	11.13
1553	NYSE	TAL	Mon, Dec 19, 2016	11.28	11.31	11.17	11.17
1552	NYSE	TAL	Fri, Dec 16, 2016	11.44	11.48	11.13	11.28
1551	NYSE	TAL	Thu, Dec 15, 2016	11.79	11.89	11.44	11.44
1550	NYSE	TAL	Wed, Dec 14, 2016	12.01	12.04	11.80	11.90
1549	NYSE	TAL	Tue, Dec 13, 2016	11.86	12.17	11.79	11.99
1548	NYSE	TAL	Mon, Dec 12, 2016	12.03	12.03	11.68	11.77
1547	NYSE	TAL	Fri, Dec 9, 2016	12.13	12.20	12.03	12.11
1546	NYSE	TAL	Thu, Dec 8, 2016	11.67	12.10	11.66	12.03
1545	NYSE	TAL	Wed, Dec 7, 2016	12.00	12.04	11.71	11.73
1544	NYSE	TAL	Tue, Dec 6, 2016	12.33	12.37	12.00	12.04
1543	NYSE	TAL	Mon, Dec 5, 2016	12.22	12.33	12.09	12.23
1542	NYSE	TAL	Fri, Dec 2, 2016	12.50	12.58	11.99	12.21
1541	NYSE	TAL	Thu, Dec 1, 2016	12.12	12.77	12.12	12.46
1540	NYSE	TAL	Wed, Nov 30, 2016	12.76	12.81	12.54	12.76
1539	NYSE	TAL	Tue, Nov 29, 2016	12.88	12.92	12.65	12.71
1538	NYSE	TAL	Mon, Nov 28, 2016	12.83	12.85	12.68	12.80
1537	NYSE	TAL	Fri, Nov 25, 2016	12.95	13.03	12.80	12.92
1536	NYSE	TAL	Wed, Nov 23, 2016	12.78	13.02	12.75	12.98
1535	NYSE	TAL	Tue, Nov 22, 2016	12.77	12.88	12.59	12.80
1534	NYSE	TAL	Mon, Nov 21, 2016	12.40	12.77	12.34	12.73
1533	NYSE	TAL	Fri, Nov 18, 2016	12.37	12.47	12.20	12.34
1532	NYSE	TAL	Thu, Nov 17, 2016	12.09	12.32	11.97	12.25
1531	NYSE	TAL	Wed, Nov 16, 2016	11.67	12.33	11.67	12.08
1530	NYSE	TAL	Tue, Nov 15, 2016	11.83	11.94	11.70	11.70
1529	NYSE	TAL	Mon, Nov 14, 2016	12.60	12.64	11.68	11.76
1528	NYSE	TAL	Fri, Nov 11, 2016	13.00	13.05	12.57	12.69
1527	NYSE	TAL	Thu, Nov 10, 2016	13.10	13.29	12.92	13.13
1526	NYSE	TAL	Wed, Nov 9, 2016	12.88	13.40	12.85	13.08
1525	NYSE	TAL	Tue, Nov 8, 2016	12.91	13.29	12.85	13.24
1524	NYSE	TAL	Mon, Nov 7, 2016	13.06	13.19	12.87	12.92
1523	NYSE	TAL	Fri, Nov 4, 2016	12.60	12.91	12.57	12.86
1522	NYSE	TAL	Thu, Nov 3, 2016	12.71	12.86	12.68	12.73
1521	NYSE	TAL	Wed, Nov 2, 2016	13.21	13.21	12.65	12.69
1520	NYSE	TAL	Tue, Nov 1, 2016	13.54	13.57	13.17	13.31
1519	NYSE	TAL	Mon, Oct 31, 2016	13.67	13.71	13.44	13.57
1518	NYSE	TAL	Fri, Oct 28, 2016	13.68	13.95	13.54	13.67
1517	NYSE	TAL	Thu, Oct 27, 2016	13.63	13.87	13.38	13.54
1516	NYSE	TAL	Wed, Oct 26, 2016	12.83	12.99	12.67	12.93
1515	NYSE	TAL	Tue, Oct 25, 2016	12.54	12.90	12.43	12.87
1514	NYSE	TAL	Mon, Oct 24, 2016	12.36	12.83	12.24	12.38
1513	NYSE	TAL	Fri, Oct 21, 2016	11.93	12.38	11.92	12.21
1512	NYSE	TAL	Thu, Oct 20, 2016	12.18	12.21	11.93	11.98
1511	NYSE	TAL	Wed, Oct 19, 2016	12.22	12.33	12.10	12.15
1510	NYSE	TAL	Tue, Oct 18, 2016	12.02	12.24	12.02	12.19
1509	NYSE	TAL	Mon, Oct 17, 2016	12.00	12.03	11.76	11.86
1508	NYSE	TAL	Fri, Oct 14, 2016	11.86	12.21	11.79	12.04
1507	NYSE	TAL	Thu, Oct 13, 2016	11.83	11.91	11.53	11.84
1506	NYSE	TAL	Wed, Oct 12, 2016	11.77	11.90	11.75	11.90
1505	NYSE	TAL	Tue, Oct 11, 2016	11.82	11.93	11.64	11.75
1504	NYSE	TAL	Mon, Oct 10, 2016	11.61	11.92	11.57	11.88
1503	NYSE	TAL	Fri, Oct 7, 2016	11.67	11.75	11.42	11.50
1502	NYSE	TAL	Thu, Oct 6, 2016	11.68	11.82	11.65	11.72
1501	NYSE	TAL	Wed, Oct 5, 2016	11.77	12.05	11.70	11.75
1500	NYSE	TAL	Tue, Oct 4, 2016	11.78	11.80	11.60	11.68
1499	NYSE	TAL	Mon, Oct 3, 2016	11.85	11.91	11.69	11.72
1498	NYSE	TAL	Fri, Sep 30, 2016	11.69	11.85	11.64	11.81
1497	NYSE	TAL	Thu, Sep 29, 2016	11.63	11.83	11.53	11.73
1496	NYSE	TAL	Wed, Sep 28, 2016	11.62	11.64	11.48	11.63
1495	NYSE	TAL	Tue, Sep 27, 2016	11.63	11.79	11.52	11.65
1494	NYSE	TAL	Mon, Sep 26, 2016	11.55	11.58	11.34	11.46
1493	NYSE	TAL	Fri, Sep 23, 2016	11.80	12.00	11.52	11.62
1492	NYSE	TAL	Thu, Sep 22, 2016	11.43	11.88	11.42	11.83
1491	NYSE	TAL	Wed, Sep 21, 2016	11.47	11.51	11.28	11.49
1490	NYSE	TAL	Tue, Sep 20, 2016	11.43	11.52	11.35	11.46
1489	NYSE	TAL	Mon, Sep 19, 2016	11.41	11.50	11.30	11.43
1488	NYSE	TAL	Fri, Sep 16, 2016	11.65	11.67	11.23	11.37
1487	NYSE	TAL	Thu, Sep 15, 2016	10.70	11.73	10.66	11.73
1486	NYSE	TAL	Wed, Sep 14, 2016	10.67	10.72	10.60	10.64
1485	NYSE	TAL	Tue, Sep 13, 2016	10.39	10.59	10.34	10.57
1484	NYSE	TAL	Mon, Sep 12, 2016	10.34	10.53	10.19	10.46
1483	NYSE	TAL	Fri, Sep 9, 2016	10.62	10.70	10.44	10.49
1482	NYSE	TAL	Thu, Sep 8, 2016	10.55	10.73	10.46	10.67
1481	NYSE	TAL	Wed, Sep 7, 2016	10.65	10.73	10.46	10.52
1480	NYSE	TAL	Tue, Sep 6, 2016	10.57	10.84	10.57	10.68
1479	NYSE	TAL	Fri, Sep 2, 2016	10.26	10.50	10.25	10.47
1478	NYSE	TAL	Thu, Sep 1, 2016	9.95	10.25	9.93	10.14
1477	NYSE	TAL	Wed, Aug 31, 2016	9.93	10.00	9.87	9.96
1476	NYSE	TAL	Tue, Aug 30, 2016	10.13	10.18	9.93	9.97
1475	NYSE	TAL	Mon, Aug 29, 2016	10.17	10.23	9.98	10.01
1474	NYSE	TAL	Fri, Aug 26, 2016	10.39	10.44	10.14	10.17
1473	NYSE	TAL	Thu, Aug 25, 2016	10.25	10.44	10.21	10.33
1472	NYSE	TAL	Wed, Aug 24, 2016	10.57	10.63	10.21	10.24
1471	NYSE	TAL	Tue, Aug 23, 2016	10.64	10.67	10.52	10.67
1470	NYSE	TAL	Mon, Aug 22, 2016	10.64	10.72	10.60	10.63
1469	NYSE	TAL	Fri, Aug 19, 2016	10.55	10.67	10.48	10.66
1468	NYSE	TAL	Thu, Aug 18, 2016	10.62	10.75	10.55	10.61
1467	NYSE	TAL	Wed, Aug 17, 2016	10.48	10.57	10.35	10.56
1466	NYSE	TAL	Tue, Aug 16, 2016	10.38	10.58	10.38	10.48
1465	NYSE	TAL	Mon, Aug 15, 2016	10.30	10.50	10.29	10.47
1464	NYSE	TAL	Fri, Aug 12, 2016	10.13	10.31	10.11	10.20
1463	NYSE	TAL	Thu, Aug 11, 2016	10.12	10.17	10.04	10.12
1462	NYSE	TAL	Wed, Aug 10, 2016	9.96	10.18	9.89	10.11
1461	NYSE	TAL	Tue, Aug 9, 2016	10.25	10.25	9.89	9.96
1460	NYSE	TAL	Mon, Aug 8, 2016	10.06	10.36	10.06	10.24
1459	NYSE	TAL	Fri, Aug 5, 2016	9.74	10.06	9.74	10.00
1458	NYSE	TAL	Thu, Aug 4, 2016	9.65	9.87	9.62	9.67
1457	NYSE	TAL	Wed, Aug 3, 2016	9.84	9.84	9.61	9.64
1456	NYSE	TAL	Tue, Aug 2, 2016	9.72	9.84	9.68	9.76
1455	NYSE	TAL	Mon, Aug 1, 2016	10.06	10.16	9.80	9.81
1454	NYSE	TAL	Fri, Jul 29, 2016	10.20	10.36	10.02	10.04
1453	NYSE	TAL	Thu, Jul 28, 2016	10.08	10.37	9.98	10.20
1452	NYSE	TAL	Wed, Jul 27, 2016	10.66	10.66	9.98	10.01
1451	NYSE	TAL	Tue, Jul 26, 2016	10.96	11.06	10.58	10.66
1450	NYSE	TAL	Mon, Jul 25, 2016	10.63	11.02	10.61	10.75
1449	NYSE	TAL	Fri, Jul 22, 2016	10.62	10.65	10.52	10.60
1448	NYSE	TAL	Thu, Jul 21, 2016	10.63	10.69	10.53	10.62
1447	NYSE	TAL	Wed, Jul 20, 2016	10.30	10.72	10.17	10.62
1446	NYSE	TAL	Tue, Jul 19, 2016	10.08	10.44	10.06	10.35
1445	NYSE	TAL	Mon, Jul 18, 2016	10.20	10.24	10.09	10.10
1444	NYSE	TAL	Fri, Jul 15, 2016	10.18	10.38	10.08	10.28
1443	NYSE	TAL	Thu, Jul 14, 2016	10.08	10.27	9.99	10.17
1442	NYSE	TAL	Wed, Jul 13, 2016	10.00	10.15	9.91	10.00
1441	NYSE	TAL	Tue, Jul 12, 2016	10.35	10.35	10.00	10.00
1440	NYSE	TAL	Mon, Jul 11, 2016	10.35	10.49	10.29	10.30
1439	NYSE	TAL	Fri, Jul 8, 2016	10.25	10.36	10.24	10.33
1438	NYSE	TAL	Thu, Jul 7, 2016	10.42	10.46	10.31	10.33
1437	NYSE	TAL	Wed, Jul 6, 2016	10.50	10.54	10.37	10.42
1436	NYSE	TAL	Tue, Jul 5, 2016	10.48	10.70	10.33	10.59
1435	NYSE	TAL	Fri, Jul 1, 2016	10.48	10.72	10.36	10.48
1434	NYSE	TAL	Thu, Jun 30, 2016	10.11	10.36	9.99	10.34
1433	NYSE	TAL	Wed, Jun 29, 2016	9.81	10.08	9.75	10.01
1432	NYSE	TAL	Tue, Jun 28, 2016	9.77	9.80	9.53	9.74
1431	NYSE	TAL	Mon, Jun 27, 2016	9.60	9.79	9.50	9.72
1430	NYSE	TAL	Fri, Jun 24, 2016	9.16	9.70	9.16	9.61
1429	NYSE	TAL	Thu, Jun 23, 2016	9.58	9.58	9.47	9.50
1428	NYSE	TAL	Wed, Jun 22, 2016	9.33	9.52	9.25	9.48
1427	NYSE	TAL	Tue, Jun 21, 2016	9.17	9.40	9.17	9.32
1426	NYSE	TAL	Mon, Jun 20, 2016	8.97	9.14	8.91	9.13
1425	NYSE	TAL	Fri, Jun 17, 2016	8.98	9.05	8.81	8.84
1424	NYSE	TAL	Thu, Jun 16, 2016	9.00	9.15	8.84	8.92
1423	NYSE	TAL	Wed, Jun 15, 2016	9.04	9.24	8.97	9.16
1422	NYSE	TAL	Tue, Jun 14, 2016	8.94	9.06	8.89	9.00
1421	NYSE	TAL	Mon, Jun 13, 2016	9.00	9.07	8.93	8.97
1420	NYSE	TAL	Fri, Jun 10, 2016	8.83	9.14	8.75	9.09
1419	NYSE	TAL	Thu, Jun 9, 2016	8.82	9.02	8.67	8.90
1418	NYSE	TAL	Wed, Jun 8, 2016	9.25	9.25	8.89	8.90
1417	NYSE	TAL	Tue, Jun 7, 2016	9.22	9.35	9.22	9.26
1416	NYSE	TAL	Mon, Jun 6, 2016	9.29	9.31	9.20	9.24
1415	NYSE	TAL	Fri, Jun 3, 2016	9.21	9.27	9.18	9.24
1414	NYSE	TAL	Thu, Jun 2, 2016	9.15	9.27	9.15	9.20
1413	NYSE	TAL	Wed, Jun 1, 2016	8.84	9.19	8.84	9.17
1412	NYSE	TAL	Tue, May 31, 2016	9.42	9.49	8.86	8.90
1411	NYSE	TAL	Fri, May 27, 2016	9.54	9.62	9.24	9.41
1410	NYSE	TAL	Thu, May 26, 2016	9.44	9.57	9.39	9.50
1409	NYSE	TAL	Wed, May 25, 2016	9.73	9.83	9.44	9.49
1408	NYSE	TAL	Tue, May 24, 2016	9.22	9.74	9.22	9.69
1407	NYSE	TAL	Mon, May 23, 2016	8.98	9.26	8.98	9.20
1406	NYSE	TAL	Fri, May 20, 2016	9.03	9.07	8.98	9.02
1405	NYSE	TAL	Thu, May 19, 2016	8.83	8.97	8.77	8.96
1404	NYSE	TAL	Wed, May 18, 2016	8.85	9.01	8.75	8.80
1403	NYSE	TAL	Tue, May 17, 2016	9.08	9.10	8.82	8.85
1402	NYSE	TAL	Mon, May 16, 2016	8.84	9.14	8.84	9.10
1401	NYSE	TAL	Fri, May 13, 2016	8.89	8.98	8.76	8.78
1400	NYSE	TAL	Thu, May 12, 2016	9.01	9.08	8.84	8.93
1399	NYSE	TAL	Wed, May 11, 2016	9.07	9.12	8.92	8.96
1398	NYSE	TAL	Tue, May 10, 2016	9.08	9.16	8.92	9.03
1397	NYSE	TAL	Mon, May 9, 2016	9.12	9.17	8.95	9.02
1396	NYSE	TAL	Fri, May 6, 2016	8.98	9.17	8.91	9.12
1395	NYSE	TAL	Thu, May 5, 2016	9.32	9.34	9.18	9.21
1394	NYSE	TAL	Wed, May 4, 2016	9.40	9.46	9.06	9.26
1393	NYSE	TAL	Tue, May 3, 2016	9.61	9.67	9.44	9.48
1392	NYSE	TAL	Mon, May 2, 2016	9.56	9.67	9.50	9.58
1391	NYSE	TAL	Fri, Apr 29, 2016	9.71	9.72	9.42	9.64
1390	NYSE	TAL	Thu, Apr 28, 2016	9.33	10.07	9.09	9.73
1389	NYSE	TAL	Wed, Apr 27, 2016	9.52	9.58	9.35	9.40
1388	NYSE	TAL	Tue, Apr 26, 2016	9.41	9.52	9.35	9.48
1387	NYSE	TAL	Mon, Apr 25, 2016	9.45	9.51	9.32	9.39
1386	NYSE	TAL	Fri, Apr 22, 2016	9.58	9.63	9.36	9.48
1385	NYSE	TAL	Thu, Apr 21, 2016	9.44	9.62	9.33	9.55
1384	NYSE	TAL	Wed, Apr 20, 2016	9.72	9.74	9.40	9.44
1383	NYSE	TAL	Tue, Apr 19, 2016	9.18	9.75	9.18	9.75
1382	NYSE	TAL	Mon, Apr 18, 2016	9.23	9.31	9.09	9.13
1381	NYSE	TAL	Fri, Apr 15, 2016	9.05	9.33	9.03	9.24
1380	NYSE	TAL	Thu, Apr 14, 2016	9.23	9.30	9.09	9.14
1379	NYSE	TAL	Wed, Apr 13, 2016	8.77	9.25	8.76	9.21
1378	NYSE	TAL	Tue, Apr 12, 2016	8.71	8.71	8.56	8.69
1377	NYSE	TAL	Mon, Apr 11, 2016	8.60	8.77	8.60	8.65
1376	NYSE	TAL	Fri, Apr 8, 2016	8.41	8.76	8.40	8.59
1375	NYSE	TAL	Thu, Apr 7, 2016	8.23	8.42	8.23	8.36
1374	NYSE	TAL	Wed, Apr 6, 2016	8.20	8.33	8.15	8.28
1373	NYSE	TAL	Tue, Apr 5, 2016	8.29	8.29	8.29	8.22
1372	NYSE	TAL	Mon, Apr 4, 2016	8.28	8.32	8.22	8.29
1371	NYSE	TAL	Fri, Apr 1, 2016	8.19	8.37	8.16	8.28
1370	NYSE	TAL	Thu, Mar 31, 2016	8.24	8.43	8.16	8.28
1369	NYSE	TAL	Wed, Mar 30, 2016	8.30	8.37	8.21	8.27
1368	NYSE	TAL	Tue, Mar 29, 2016	8.02	8.43	8.02	8.28
1367	NYSE	TAL	Mon, Mar 28, 2016	8.36	8.36	7.95	8.00
1366	NYSE	TAL	Thu, Mar 24, 2016	8.56	8.56	8.56	8.36
1365	NYSE	TAL	Wed, Mar 23, 2016	8.49	8.61	8.39	8.56
1364	NYSE	TAL	Tue, Mar 22, 2016	8.78	8.83	8.52	8.58
1363	NYSE	TAL	Mon, Mar 21, 2016	8.88	8.92	8.72	8.78
1362	NYSE	TAL	Fri, Mar 18, 2016	8.88	8.92	8.80	8.89
1361	NYSE	TAL	Thu, Mar 17, 2016	8.54	8.96	8.54	8.94
1360	NYSE	TAL	Wed, Mar 16, 2016	8.55	8.62	8.48	8.55
1359	NYSE	TAL	Tue, Mar 15, 2016	8.46	8.46	8.46	8.59
1358	NYSE	TAL	Mon, Mar 14, 2016	8.43	8.50	8.34	8.46
1357	NYSE	TAL	Fri, Mar 11, 2016	8.48	8.48	8.48	8.44
1356	NYSE	TAL	Thu, Mar 10, 2016	8.19	8.19	8.19	8.48
1355	NYSE	TAL	Wed, Mar 9, 2016	8.14	8.14	8.14	8.19
1354	NYSE	TAL	Tue, Mar 8, 2016	8.21	8.30	8.04	8.14
1353	NYSE	TAL	Mon, Mar 7, 2016	8.24	8.39	8.24	8.29
1352	NYSE	TAL	Fri, Mar 4, 2016	8.47	8.52	8.27	8.33
1351	NYSE	TAL	Thu, Mar 3, 2016	8.43	8.43	8.43	8.37
1350	NYSE	TAL	Wed, Mar 2, 2016	8.63	8.66	8.39	8.43
1349	NYSE	TAL	Tue, Mar 1, 2016	8.70	8.78	8.59	8.61
1348	NYSE	TAL	Mon, Feb 29, 2016	8.38	8.66	8.29	8.63
1347	NYSE	TAL	Fri, Feb 26, 2016	8.72	8.75	8.37	8.38
1346	NYSE	TAL	Thu, Feb 25, 2016	8.50	8.70	8.49	8.69
1345	NYSE	TAL	Wed, Feb 24, 2016	8.43	8.65	8.35	8.59
1344	NYSE	TAL	Tue, Feb 23, 2016	8.44	8.59	8.37	8.52
1343	NYSE	TAL	Mon, Feb 22, 2016	8.43	8.50	8.28	8.48
1342	NYSE	TAL	Fri, Feb 19, 2016	8.30	8.38	8.25	8.37
1341	NYSE	TAL	Thu, Feb 18, 2016	8.33	8.43	8.19	8.32
1340	NYSE	TAL	Wed, Feb 17, 2016	8.22	8.37	8.01	8.32
1339	NYSE	TAL	Tue, Feb 16, 2016	7.54	8.33	7.54	8.22
1338	NYSE	TAL	Fri, Feb 12, 2016	7.26	7.49	7.26	7.48
1337	NYSE	TAL	Thu, Feb 11, 2016	7.21	7.35	7.11	7.26
1336	NYSE	TAL	Wed, Feb 10, 2016	7.23	7.55	7.12	7.29
1335	NYSE	TAL	Tue, Feb 9, 2016	7.54	7.54	7.11	7.16
1334	NYSE	TAL	Mon, Feb 8, 2016	7.51	7.58	7.36	7.54
1333	NYSE	TAL	Fri, Feb 5, 2016	8.01	8.01	7.57	7.59
1332	NYSE	TAL	Thu, Feb 4, 2016	8.17	8.17	7.89	7.99
1331	NYSE	TAL	Wed, Feb 3, 2016	8.17	8.19	8.06	8.17
1330	NYSE	TAL	Tue, Feb 2, 2016	8.25	8.29	8.00	8.12
1329	NYSE	TAL	Mon, Feb 1, 2016	8.03	8.28	7.89	8.27
1328	NYSE	TAL	Fri, Jan 29, 2016	7.89	8.00	7.76	8.00
1327	NYSE	TAL	Thu, Jan 28, 2016	7.50	7.92	7.47	7.90
1326	NYSE	TAL	Wed, Jan 27, 2016	7.50	7.64	7.31	7.44
1325	NYSE	TAL	Tue, Jan 26, 2016	7.32	7.32	7.16	7.25
1324	NYSE	TAL	Mon, Jan 25, 2016	7.41	7.48	7.33	7.33
1323	NYSE	TAL	Fri, Jan 22, 2016	7.44	7.44	7.30	7.33
1322	NYSE	TAL	Thu, Jan 21, 2016	7.40	7.40	7.28	7.32
1321	NYSE	TAL	Wed, Jan 20, 2016	7.22	7.46	7.19	7.40
1320	NYSE	TAL	Tue, Jan 19, 2016	7.18	7.39	7.18	7.31
1319	NYSE	TAL	Fri, Jan 15, 2016	6.98	7.02	6.89	6.97
1318	NYSE	TAL	Thu, Jan 14, 2016	7.16	7.21	7.09	7.14
1317	NYSE	TAL	Wed, Jan 13, 2016	7.30	7.36	6.98	7.06
1316	NYSE	TAL	Tue, Jan 12, 2016	7.04	7.34	6.95	7.26
1315	NYSE	TAL	Mon, Jan 11, 2016	7.19	7.19	6.94	7.04
1314	NYSE	TAL	Fri, Jan 8, 2016	7.49	7.49	7.22	7.32
1313	NYSE	TAL	Thu, Jan 7, 2016	7.37	7.53	7.05	7.39
1312	NYSE	TAL	Wed, Jan 6, 2016	7.57	7.82	7.50	7.63
1311	NYSE	TAL	Tue, Jan 5, 2016	7.54	7.72	7.51	7.61
1310	NYSE	TAL	Mon, Jan 4, 2016	7.66	7.75	7.51	7.53
1309	NYSE	TAL	Thu, Dec 31, 2015	7.72	7.81	7.70	7.75
1308	NYSE	TAL	Wed, Dec 30, 2015	7.83	7.88	7.72	7.75
1307	NYSE	TAL	Tue, Dec 29, 2015	7.87	7.88	7.74	7.83
1306	NYSE	TAL	Mon, Dec 28, 2015	7.91	7.92	7.62	7.84
1305	NYSE	TAL	Thu, Dec 24, 2015	7.83	7.96	7.82	7.92
1304	NYSE	TAL	Wed, Dec 23, 2015	7.94	8.02	7.81	7.85
1303	NYSE	TAL	Tue, Dec 22, 2015	8.00	8.05	7.77	7.89
1302	NYSE	TAL	Mon, Dec 21, 2015	8.09	8.14	7.85	7.97
1301	NYSE	TAL	Fri, Dec 18, 2015	8.00	8.11	7.95	8.08
1300	NYSE	TAL	Thu, Dec 17, 2015	7.92	8.10	7.90	8.00
1299	NYSE	TAL	Wed, Dec 16, 2015	7.87	7.93	7.80	7.92
1298	NYSE	TAL	Tue, Dec 15, 2015	7.69	7.84	7.63	7.83
1297	NYSE	TAL	Mon, Dec 14, 2015	7.59	7.65	7.54	7.64
1296	NYSE	TAL	Fri, Dec 11, 2015	7.65	7.68	7.54	7.59
1295	NYSE	TAL	Thu, Dec 10, 2015	7.78	7.83	7.69	7.73
1294	NYSE	TAL	Wed, Dec 9, 2015	7.67	7.82	7.60	7.78
1293	NYSE	TAL	Tue, Dec 8, 2015	7.68	7.72	7.53	7.65
1292	NYSE	TAL	Mon, Dec 7, 2015	7.55	7.81	7.52	7.80
1291	NYSE	TAL	Fri, Dec 4, 2015	7.57	7.60	7.48	7.55
1290	NYSE	TAL	Thu, Dec 3, 2015	7.42	7.65	7.39	7.58
1289	NYSE	TAL	Wed, Dec 2, 2015	7.32	7.42	7.28	7.42
1288	NYSE	TAL	Tue, Dec 1, 2015	7.34	7.39	6.98	7.26
1287	NYSE	TAL	Mon, Nov 30, 2015	7.25	7.43	7.20	7.34
1286	NYSE	TAL	Fri, Nov 27, 2015	7.21	7.29	7.00	7.21
1285	NYSE	TAL	Wed, Nov 25, 2015	7.13	7.25	7.11	7.21
1284	NYSE	TAL	Tue, Nov 24, 2015	6.96	7.14	6.95	7.13
1283	NYSE	TAL	Mon, Nov 23, 2015	6.97	7.02	6.91	7.00
1282	NYSE	TAL	Fri, Nov 20, 2015	7.01	7.03	6.96	6.97
1281	NYSE	TAL	Thu, Nov 19, 2015	6.87	7.01	6.83	6.97
1280	NYSE	TAL	Wed, Nov 18, 2015	6.84	6.89	6.77	6.85
1279	NYSE	TAL	Tue, Nov 17, 2015	6.85	6.95	6.83	6.86
1278	NYSE	TAL	Mon, Nov 16, 2015	6.79	6.90	6.76	6.84
1277	NYSE	TAL	Fri, Nov 13, 2015	6.85	6.99	6.76	6.79
1276	NYSE	TAL	Thu, Nov 12, 2015	6.65	6.87	6.63	6.82
1275	NYSE	TAL	Wed, Nov 11, 2015	6.48	6.67	6.42	6.65
1274	NYSE	TAL	Tue, Nov 10, 2015	6.39	6.49	6.34	6.42
1273	NYSE	TAL	Mon, Nov 9, 2015	6.33	6.42	6.26	6.40
1272	NYSE	TAL	Fri, Nov 6, 2015	6.20	6.40	6.18	6.34
1271	NYSE	TAL	Thu, Nov 5, 2015	6.24	6.33	6.20	6.24
1270	NYSE	TAL	Wed, Nov 4, 2015	6.40	6.42	6.22	6.23
1269	NYSE	TAL	Tue, Nov 3, 2015	6.38	6.42	6.33	6.37
1268	NYSE	TAL	Mon, Nov 2, 2015	6.40	6.44	6.32	6.40
1267	NYSE	TAL	Fri, Oct 30, 2015	6.36	6.42	6.29	6.41
1266	NYSE	TAL	Thu, Oct 29, 2015	6.33	6.43	6.30	6.34
1265	NYSE	TAL	Wed, Oct 28, 2015	6.20	6.40	6.14	6.40
1264	NYSE	TAL	Tue, Oct 27, 2015	6.22	6.27	6.17	6.23
1263	NYSE	TAL	Mon, Oct 26, 2015	6.17	6.33	6.17	6.25
1262	NYSE	TAL	Fri, Oct 23, 2015	6.11	6.23	6.05	6.17
1261	NYSE	TAL	Thu, Oct 22, 2015	6.31	6.32	5.92	5.97
1260	NYSE	TAL	Wed, Oct 21, 2015	6.22	6.25	6.04	6.08
1259	NYSE	TAL	Tue, Oct 20, 2015	6.15	6.23	6.10	6.22
1258	NYSE	TAL	Mon, Oct 19, 2015	6.00	6.15	5.96	6.14
1257	NYSE	TAL	Fri, Oct 16, 2015	5.92	6.02	5.83	6.01
1256	NYSE	TAL	Thu, Oct 15, 2015	5.83	5.96	5.79	5.96
1255	NYSE	TAL	Wed, Oct 14, 2015	5.72	5.78	5.67	5.77
1254	NYSE	TAL	Tue, Oct 13, 2015	5.66	5.77	5.65	5.73
1253	NYSE	TAL	Mon, Oct 12, 2015	5.62	5.72	5.62	5.69
1252	NYSE	TAL	Fri, Oct 9, 2015	5.62	5.69	5.58	5.68
1251	NYSE	TAL	Thu, Oct 8, 2015	5.64	5.70	5.58	5.64
1250	NYSE	TAL	Wed, Oct 7, 2015	5.71	5.76	5.64	5.71
1249	NYSE	TAL	Tue, Oct 6, 2015	5.66	5.71	5.57	5.62
1248	NYSE	TAL	Mon, Oct 5, 2015	5.68	5.75	5.60	5.68
1247	NYSE	TAL	Fri, Oct 2, 2015	5.20	5.66	5.20	5.62
1246	NYSE	TAL	Thu, Oct 1, 2015	5.35	5.40	5.15	5.23
1245	NYSE	TAL	Wed, Sep 30, 2015	5.16	5.42	5.16	5.36
1244	NYSE	TAL	Tue, Sep 29, 2015	5.05	5.15	5.00	5.12
1243	NYSE	TAL	Mon, Sep 28, 2015	5.03	5.17	5.01	5.03
1242	NYSE	TAL	Fri, Sep 25, 2015	5.11	5.18	5.02	5.06
1241	NYSE	TAL	Thu, Sep 24, 2015	5.09	5.17	5.03	5.05
1240	NYSE	TAL	Wed, Sep 23, 2015	5.10	5.17	5.05	5.10
1239	NYSE	TAL	Tue, Sep 22, 2015	5.04	5.17	5.01	5.07
1238	NYSE	TAL	Mon, Sep 21, 2015	5.08	5.16	5.07	5.08
1237	NYSE	TAL	Fri, Sep 18, 2015	5.12	5.21	5.05	5.07
1236	NYSE	TAL	Thu, Sep 17, 2015	5.16	5.26	5.16	5.18
1235	NYSE	TAL	Wed, Sep 16, 2015	5.15	5.30	5.15	5.19
1234	NYSE	TAL	Tue, Sep 15, 2015	5.01	5.18	4.98	5.12
1233	NYSE	TAL	Mon, Sep 14, 2015	5.18	5.18	5.05	5.07
1232	NYSE	TAL	Fri, Sep 11, 2015	5.15	5.21	5.15	5.18
1231	NYSE	TAL	Thu, Sep 10, 2015	5.20	5.27	5.14	5.18
1230	NYSE	TAL	Wed, Sep 9, 2015	5.37	5.42	5.19	5.21
1229	NYSE	TAL	Tue, Sep 8, 2015	5.17	5.38	5.17	5.33
1228	NYSE	TAL	Fri, Sep 4, 2015	5.04	5.21	5.04	5.18
1227	NYSE	TAL	Thu, Sep 3, 2015	5.01	5.16	5.00	5.07
1226	NYSE	TAL	Wed, Sep 2, 2015	5.00	5.07	4.98	5.03
1225	NYSE	TAL	Tue, Sep 1, 2015	5.02	5.17	4.98	5.00
1224	NYSE	TAL	Mon, Aug 31, 2015	5.20	5.20	5.08	5.11
1223	NYSE	TAL	Fri, Aug 28, 2015	5.19	5.27	5.13	5.22
1222	NYSE	TAL	Thu, Aug 27, 2015	5.17	5.31	5.11	5.24
1221	NYSE	TAL	Wed, Aug 26, 2015	5.05	5.08	4.93	5.07
1220	NYSE	TAL	Tue, Aug 25, 2015	5.08	5.20	4.94	5.10
1219	NYSE	TAL	Mon, Aug 24, 2015	4.47	4.96	4.41	4.83
1218	NYSE	TAL	Fri, Aug 21, 2015	4.88	5.11	4.83	5.00
1217	NYSE	TAL	Thu, Aug 20, 2015	5.17	5.22	4.97	4.98
1216	NYSE	TAL	Wed, Aug 19, 2015	5.33	5.35	5.13	5.18
1215	NYSE	TAL	Tue, Aug 18, 2015	5.51	5.54	5.34	5.35
1214	NYSE	TAL	Mon, Aug 17, 2015	5.50	5.58	5.46	5.54
1213	NYSE	TAL	Fri, Aug 14, 2015	5.51	5.58	5.50	5.53
1212	NYSE	TAL	Thu, Aug 13, 2015	5.54	5.67	5.50	5.53
1211	NYSE	TAL	Wed, Aug 12, 2015	5.59	5.66	5.51	5.54
1210	NYSE	TAL	Tue, Aug 11, 2015	5.62	5.68	5.56	5.65
1209	NYSE	TAL	Mon, Aug 10, 2015	5.65	5.66	5.63	5.64
1208	NYSE	TAL	Fri, Aug 7, 2015	5.54	5.71	5.53	5.64
1207	NYSE	TAL	Thu, Aug 6, 2015	5.67	5.67	5.54	5.56
1206	NYSE	TAL	Wed, Aug 5, 2015	5.77	5.79	5.64	5.67
1205	NYSE	TAL	Tue, Aug 4, 2015	5.66	5.80	5.66	5.77
1204	NYSE	TAL	Mon, Aug 3, 2015	5.64	5.71	5.58	5.65
1203	NYSE	TAL	Fri, Jul 31, 2015	5.72	5.73	5.60	5.64
1202	NYSE	TAL	Thu, Jul 30, 2015	5.72	5.81	5.60	5.67
1201	NYSE	TAL	Wed, Jul 29, 2015	5.54	5.76	5.53	5.72
1200	NYSE	TAL	Tue, Jul 28, 2015	5.67	5.69	5.47	5.52
1199	NYSE	TAL	Mon, Jul 27, 2015	5.76	5.79	5.52	5.62
1198	NYSE	TAL	Fri, Jul 24, 2015	5.89	6.00	5.85	5.88
1197	NYSE	TAL	Thu, Jul 23, 2015	5.86	6.26	5.83	5.88
1196	NYSE	TAL	Wed, Jul 22, 2015	5.71	5.81	5.67	5.78
1195	NYSE	TAL	Tue, Jul 21, 2015	5.70	5.76	5.62	5.73
1194	NYSE	TAL	Mon, Jul 20, 2015	5.64	5.69	5.64	5.67
1193	NYSE	TAL	Fri, Jul 17, 2015	5.67	5.68	5.54	5.67
1192	NYSE	TAL	Thu, Jul 16, 2015	5.61	5.68	5.60	5.65
1191	NYSE	TAL	Wed, Jul 15, 2015	5.58	5.58	5.48	5.52
1190	NYSE	TAL	Tue, Jul 14, 2015	5.57	5.66	5.48	5.60
1189	NYSE	TAL	Mon, Jul 13, 2015	5.67	5.69	5.57	5.57
1188	NYSE	TAL	Fri, Jul 10, 2015	5.70	5.70	5.59	5.67
1187	NYSE	TAL	Thu, Jul 9, 2015	5.64	5.81	5.54	5.60
1186	NYSE	TAL	Wed, Jul 8, 2015	4.98	5.69	4.96	5.40
1185	NYSE	TAL	Tue, Jul 7, 2015	5.70	5.70	5.31	5.36
1184	NYSE	TAL	Mon, Jul 6, 2015	5.86	5.86	5.66	5.75
1183	NYSE	TAL	Thu, Jul 2, 2015	5.98	6.00	5.88	5.96
1182	NYSE	TAL	Wed, Jul 1, 2015	5.81	6.01	5.81	5.99
1181	NYSE	TAL	Tue, Jun 30, 2015	5.84	5.89	5.80	5.88
1180	NYSE	TAL	Mon, Jun 29, 2015	5.63	5.81	5.62	5.78
1179	NYSE	TAL	Fri, Jun 26, 2015	5.98	5.98	5.70	5.77
1178	NYSE	TAL	Thu, Jun 25, 2015	6.03	6.03	5.95	5.99
1177	NYSE	TAL	Wed, Jun 24, 2015	6.09	6.14	6.02	6.02
1176	NYSE	TAL	Tue, Jun 23, 2015	6.01	6.17	6.01	6.10
1175	NYSE	TAL	Mon, Jun 22, 2015	6.21	6.22	5.91	5.98
1174	NYSE	TAL	Fri, Jun 19, 2015	6.37	6.40	6.16	6.18
1173	NYSE	TAL	Thu, Jun 18, 2015	6.33	6.37	6.32	6.37
1172	NYSE	TAL	Wed, Jun 17, 2015	6.34	6.34	6.29	6.33
1171	NYSE	TAL	Tue, Jun 16, 2015	6.29	6.34	6.18	6.33
1170	NYSE	TAL	Mon, Jun 15, 2015	6.34	6.37	6.31	6.33
1169	NYSE	TAL	Fri, Jun 12, 2015	6.34	6.35	6.26	6.35
1168	NYSE	TAL	Thu, Jun 11, 2015	6.29	6.33	6.27	6.33
1167	NYSE	TAL	Wed, Jun 10, 2015	6.03	6.30	6.02	6.28
1166	NYSE	TAL	Tue, Jun 9, 2015	5.98	6.02	5.96	6.00
1165	NYSE	TAL	Mon, Jun 8, 2015	6.08	6.10	5.98	6.01
1164	NYSE	TAL	Fri, Jun 5, 2015	5.98	6.08	5.98	6.08
1163	NYSE	TAL	Thu, Jun 4, 2015	5.98	6.02	5.96	5.99
1162	NYSE	TAL	Wed, Jun 3, 2015	6.06	6.06	5.98	6.01
1161	NYSE	TAL	Tue, Jun 2, 2015	6.00	6.07	5.97	5.99
1160	NYSE	TAL	Mon, Jun 1, 2015	6.08	6.09	6.04	6.08
1159	NYSE	TAL	Fri, May 29, 2015	6.02	6.07	5.98	6.04
1158	NYSE	TAL	Thu, May 28, 2015	6.04	6.07	5.99	6.00
1157	NYSE	TAL	Wed, May 27, 2015	6.07	6.09	6.05	6.08
1156	NYSE	TAL	Tue, May 26, 2015	6.08	6.08	6.00	6.03
1155	NYSE	TAL	Fri, May 22, 2015	6.07	6.09	6.03	6.04
1154	NYSE	TAL	Thu, May 21, 2015	6.01	6.08	6.01	6.06
1153	NYSE	TAL	Wed, May 20, 2015	6.04	6.10	6.01	6.03
1152	NYSE	TAL	Tue, May 19, 2015	6.08	6.09	6.01	6.06
1151	NYSE	TAL	Mon, May 18, 2015	6.00	6.09	5.99	6.03
1150	NYSE	TAL	Fri, May 15, 2015	6.08	6.10	5.98	6.01
1149	NYSE	TAL	Thu, May 14, 2015	6.03	6.07	6.01	6.03
1148	NYSE	TAL	Wed, May 13, 2015	6.00	6.09	5.99	6.02
1147	NYSE	TAL	Tue, May 12, 2015	6.02	6.02	5.90	5.96
1146	NYSE	TAL	Mon, May 11, 2015	6.11	6.15	6.04	6.05
1145	NYSE	TAL	Fri, May 8, 2015	6.21	6.23	6.08	6.11
1144	NYSE	TAL	Thu, May 7, 2015	6.08	6.20	6.00	6.13
1143	NYSE	TAL	Wed, May 6, 2015	6.16	6.18	6.08	6.09
1142	NYSE	TAL	Tue, May 5, 2015	6.10	6.15	6.02	6.14
1141	NYSE	TAL	Mon, May 4, 2015	6.16	6.18	6.08	6.17
1140	NYSE	TAL	Fri, May 1, 2015	6.10	6.21	6.08	6.20
1139	NYSE	TAL	Thu, Apr 30, 2015	6.26	6.30	6.08	6.13
1138	NYSE	TAL	Wed, Apr 29, 2015	6.35	6.38	6.26	6.30
1137	NYSE	TAL	Tue, Apr 28, 2015	6.34	6.54	5.96	6.38
1136	NYSE	TAL	Mon, Apr 27, 2015	6.11	6.16	5.93	6.00
1135	NYSE	TAL	Fri, Apr 24, 2015	6.17	6.17	6.04	6.04
1134	NYSE	TAL	Thu, Apr 23, 2015	6.04	6.17	6.04	6.15
1133	NYSE	TAL	Wed, Apr 22, 2015	6.03	6.10	5.99	6.04
1132	NYSE	TAL	Tue, Apr 21, 2015	6.02	6.04	5.92	5.99
1131	NYSE	TAL	Mon, Apr 20, 2015	6.00	6.03	5.97	6.01
1130	NYSE	TAL	Fri, Apr 17, 2015	5.90	6.01	5.84	5.98
1129	NYSE	TAL	Thu, Apr 16, 2015	5.99	6.03	5.96	5.97
1128	NYSE	TAL	Wed, Apr 15, 2015	6.02	6.03	5.92	5.96
1127	NYSE	TAL	Tue, Apr 14, 2015	5.97	6.05	5.89	6.03
1126	NYSE	TAL	Mon, Apr 13, 2015	6.01	6.08	5.94	5.97
1125	NYSE	TAL	Fri, Apr 10, 2015	6.00	6.06	5.96	6.00
1124	NYSE	TAL	Thu, Apr 9, 2015	5.97	6.08	5.91	6.03
1123	NYSE	TAL	Wed, Apr 8, 2015	5.90	5.97	5.84	5.97
1122	NYSE	TAL	Tue, Apr 7, 2015	5.77	5.88	5.75	5.86
1121	NYSE	TAL	Mon, Apr 6, 2015	5.71	5.78	5.67	5.77
1120	NYSE	TAL	Thu, Apr 2, 2015	5.69	5.77	5.66	5.72
1119	NYSE	TAL	Wed, Apr 1, 2015	5.59	5.69	5.55	5.69
1118	NYSE	TAL	Tue, Mar 31, 2015	5.61	5.62	5.52	5.54
1117	NYSE	TAL	Mon, Mar 30, 2015	5.54	5.64	5.54	5.63
1116	NYSE	TAL	Fri, Mar 27, 2015	5.52	5.63	5.50	5.52
1115	NYSE	TAL	Thu, Mar 26, 2015	5.56	5.56	5.47	5.49
1114	NYSE	TAL	Wed, Mar 25, 2015	5.52	5.60	5.44	5.58
1113	NYSE	TAL	Tue, Mar 24, 2015	5.60	5.62	5.48	5.54
1112	NYSE	TAL	Mon, Mar 23, 2015	5.40	5.62	5.40	5.61
1111	NYSE	TAL	Fri, Mar 20, 2015	5.31	5.47	5.27	5.42
1110	NYSE	TAL	Thu, Mar 19, 2015	5.42	5.43	5.32	5.32
1109	NYSE	TAL	Wed, Mar 18, 2015	5.44	5.46	5.38	5.43
1108	NYSE	TAL	Tue, Mar 17, 2015	5.39	5.47	5.37	5.45
1107	NYSE	TAL	Mon, Mar 16, 2015	5.41	5.45	5.35	5.40
1106	NYSE	TAL	Fri, Mar 13, 2015	5.36	5.41	5.32	5.37
1105	NYSE	TAL	Thu, Mar 12, 2015	5.24	5.41	5.18	5.38
1104	NYSE	TAL	Wed, Mar 11, 2015	5.22	5.28	5.17	5.19
1103	NYSE	TAL	Tue, Mar 10, 2015	5.20	5.28	5.17	5.22
1102	NYSE	TAL	Mon, Mar 9, 2015	5.15	5.25	5.12	5.24
1101	NYSE	TAL	Fri, Mar 6, 2015	5.16	5.16	5.03	5.14
1100	NYSE	TAL	Thu, Mar 5, 2015	5.16	5.20	5.10	5.18
1099	NYSE	TAL	Wed, Mar 4, 2015	5.08	5.18	5.04	5.17
1098	NYSE	TAL	Tue, Mar 3, 2015	5.15	5.19	5.07	5.11
1097	NYSE	TAL	Mon, Mar 2, 2015	5.09	5.20	5.09	5.18
1096	NYSE	TAL	Fri, Feb 27, 2015	5.11	5.15	5.04	5.12
1095	NYSE	TAL	Thu, Feb 26, 2015	5.19	5.20	5.11	5.13
1094	NYSE	TAL	Wed, Feb 25, 2015	5.25	5.25	5.15	5.18
1093	NYSE	TAL	Tue, Feb 24, 2015	5.15	5.27	5.14	5.24
1092	NYSE	TAL	Mon, Feb 23, 2015	4.97	5.15	4.94	5.15
1091	NYSE	TAL	Fri, Feb 20, 2015	5.12	5.12	5.00	5.02
1090	NYSE	TAL	Thu, Feb 19, 2015	5.00	5.16	4.83	5.11
1089	NYSE	TAL	Wed, Feb 18, 2015	5.00	5.07	4.98	5.01
1088	NYSE	TAL	Tue, Feb 17, 2015	5.05	5.06	4.96	5.01
1087	NYSE	TAL	Fri, Feb 13, 2015	5.08	5.13	4.99	5.03
1086	NYSE	TAL	Thu, Feb 12, 2015	5.08	5.11	5.00	5.08
1085	NYSE	TAL	Wed, Feb 11, 2015	4.90	5.08	4.89	5.07
1084	NYSE	TAL	Tue, Feb 10, 2015	5.03	5.03	4.81	4.95
1083	NYSE	TAL	Mon, Feb 9, 2015	4.99	5.06	4.97	5.02
1082	NYSE	TAL	Fri, Feb 6, 2015	5.00	5.04	4.97	5.01
1081	NYSE	TAL	Thu, Feb 5, 2015	5.11	5.12	5.00	5.03
1080	NYSE	TAL	Wed, Feb 4, 2015	5.19	5.19	5.03	5.10
1079	NYSE	TAL	Tue, Feb 3, 2015	5.22	5.22	5.15	5.19
1078	NYSE	TAL	Mon, Feb 2, 2015	5.18	5.26	5.11	5.22
1077	NYSE	TAL	Fri, Jan 30, 2015	5.25	5.25	5.16	5.17
1076	NYSE	TAL	Thu, Jan 29, 2015	5.17	5.26	5.11	5.25
1075	NYSE	TAL	Wed, Jan 28, 2015	5.11	5.29	5.10	5.20
1074	NYSE	TAL	Tue, Jan 27, 2015	5.00	5.09	5.00	5.09
1073	NYSE	TAL	Mon, Jan 26, 2015	5.08	5.08	4.96	5.03
1072	NYSE	TAL	Fri, Jan 23, 2015	4.91	5.08	4.87	5.03
1071	NYSE	TAL	Thu, Jan 22, 2015	4.67	4.91	4.60	4.89
1070	NYSE	TAL	Wed, Jan 21, 2015	4.66	4.75	4.57	4.58
1069	NYSE	TAL	Tue, Jan 20, 2015	4.70	4.75	4.62	4.67
1068	NYSE	TAL	Fri, Jan 16, 2015	4.71	4.80	4.66	4.70
1067	NYSE	TAL	Thu, Jan 15, 2015	4.66	4.70	4.60	4.66
1066	NYSE	TAL	Wed, Jan 14, 2015	4.54	4.65	4.53	4.62
1065	NYSE	TAL	Tue, Jan 13, 2015	4.54	4.60	4.51	4.59
1064	NYSE	TAL	Mon, Jan 12, 2015	4.61	4.61	4.51	4.51
1063	NYSE	TAL	Fri, Jan 9, 2015	4.58	4.72	4.56	4.61
1062	NYSE	TAL	Thu, Jan 8, 2015	4.35	4.72	4.35	4.56
1061	NYSE	TAL	Wed, Jan 7, 2015	4.60	4.62	4.36	4.37
1060	NYSE	TAL	Tue, Jan 6, 2015	4.68	4.70	4.55	4.59
1059	NYSE	TAL	Mon, Jan 5, 2015	4.73	4.81	4.63	4.68
1058	NYSE	TAL	Fri, Jan 2, 2015	4.69	4.72	4.63	4.68
1057	NYSE	TAL	Wed, Dec 31, 2014	4.71	4.71	4.65	4.68
1056	NYSE	TAL	Tue, Dec 30, 2014	4.66	4.72	4.65	4.67
1055	NYSE	TAL	Mon, Dec 29, 2014	4.73	4.73	4.67	4.68
1054	NYSE	TAL	Fri, Dec 26, 2014	4.74	4.76	4.70	4.72
1053	NYSE	TAL	Wed, Dec 24, 2014	4.67	4.77	4.65	4.73
1052	NYSE	TAL	Tue, Dec 23, 2014	4.79	4.80	4.67	4.67
1051	NYSE	TAL	Mon, Dec 22, 2014	4.92	4.92	4.74	4.84
1050	NYSE	TAL	Fri, Dec 19, 2014	4.99	5.02	4.91	4.93
1049	NYSE	TAL	Thu, Dec 18, 2014	5.02	5.07	4.94	5.00
1048	NYSE	TAL	Wed, Dec 17, 2014	4.86	4.97	4.75	4.96
1047	NYSE	TAL	Tue, Dec 16, 2014	4.88	4.93	4.82	4.86
1046	NYSE	TAL	Mon, Dec 15, 2014	4.92	4.96	4.91	4.93
1045	NYSE	TAL	Fri, Dec 12, 2014	4.82	4.91	4.81	4.91
1044	NYSE	TAL	Thu, Dec 11, 2014	4.83	4.93	4.78	4.85
1043	NYSE	TAL	Wed, Dec 10, 2014	4.67	4.80	4.65	4.78
1042	NYSE	TAL	Tue, Dec 9, 2014	4.61	4.83	4.61	4.73
1041	NYSE	TAL	Mon, Dec 8, 2014	4.87	4.92	4.52	4.69
1040	NYSE	TAL	Fri, Dec 5, 2014	5.05	5.11	4.91	4.93
1039	NYSE	TAL	Thu, Dec 4, 2014	5.15	5.16	5.00	5.03
1038	NYSE	TAL	Wed, Dec 3, 2014	5.05	5.19	5.03	5.17
1037	NYSE	TAL	Tue, Dec 2, 2014	4.94	5.10	4.86	5.00
1036	NYSE	TAL	Mon, Dec 1, 2014	5.10	5.10	4.88	4.91
1035	NYSE	TAL	Fri, Nov 28, 2014	5.21	5.24	5.05	5.12
1034	NYSE	TAL	Wed, Nov 26, 2014	5.29	5.30	5.21	5.24
1033	NYSE	TAL	Tue, Nov 25, 2014	5.32	5.35	5.24	5.27
1032	NYSE	TAL	Mon, Nov 24, 2014	5.33	5.83	5.32	5.34
1031	NYSE	TAL	Fri, Nov 21, 2014	5.38	5.41	5.33	5.34
1030	NYSE	TAL	Thu, Nov 20, 2014	5.33	5.42	5.27	5.34
1029	NYSE	TAL	Wed, Nov 19, 2014	5.36	5.36	5.27	5.32
1028	NYSE	TAL	Tue, Nov 18, 2014	5.28	5.40	5.28	5.33
1027	NYSE	TAL	Mon, Nov 17, 2014	5.31	5.37	5.25	5.34
1026	NYSE	TAL	Fri, Nov 14, 2014	5.35	5.37	5.31	5.34
1025	NYSE	TAL	Thu, Nov 13, 2014	5.39	5.43	5.35	5.40
1024	NYSE	TAL	Wed, Nov 12, 2014	5.26	5.41	5.26	5.37
1023	NYSE	TAL	Tue, Nov 11, 2014	5.49	5.49	5.34	5.35
1022	NYSE	TAL	Mon, Nov 10, 2014	5.40	5.51	5.38	5.50
1021	NYSE	TAL	Fri, Nov 7, 2014	5.33	5.41	5.32	5.37
1020	NYSE	TAL	Thu, Nov 6, 2014	5.33	5.37	5.31	5.35
1019	NYSE	TAL	Wed, Nov 5, 2014	5.33	5.33	5.24	5.30
1018	NYSE	TAL	Tue, Nov 4, 2014	5.16	5.34	5.14	5.34
1017	NYSE	TAL	Mon, Nov 3, 2014	5.29	5.32	5.11	5.14
1016	NYSE	TAL	Fri, Oct 31, 2014	5.33	5.38	5.29	5.29
1015	NYSE	TAL	Thu, Oct 30, 2014	5.31	5.38	5.04	5.29
1014	NYSE	TAL	Wed, Oct 29, 2014	5.33	5.35	5.24	5.31
1013	NYSE	TAL	Tue, Oct 28, 2014	5.32	5.36	5.28	5.34
1012	NYSE	TAL	Mon, Oct 27, 2014	5.43	5.46	5.33	5.37
1011	NYSE	TAL	Fri, Oct 24, 2014	5.42	5.59	5.42	5.47
1010	NYSE	TAL	Thu, Oct 23, 2014	5.37	5.51	5.35	5.39
1009	NYSE	TAL	Wed, Oct 22, 2014	5.21	5.42	5.20	5.35
1008	NYSE	TAL	Tue, Oct 21, 2014	5.34	5.42	5.03	5.17
1007	NYSE	TAL	Mon, Oct 20, 2014	5.72	5.72	5.53	5.62
1006	NYSE	TAL	Fri, Oct 17, 2014	5.66	5.89	5.60	5.75
1005	NYSE	TAL	Thu, Oct 16, 2014	5.42	5.73	5.42	5.59
1004	NYSE	TAL	Wed, Oct 15, 2014	5.26	5.55	5.22	5.53
1003	NYSE	TAL	Tue, Oct 14, 2014	5.42	5.48	5.11	5.41
1002	NYSE	TAL	Mon, Oct 13, 2014	5.72	5.79	5.31	5.36
1001	NYSE	TAL	Fri, Oct 10, 2014	5.89	5.97	5.68	5.75
1000	NYSE	TAL	Thu, Oct 9, 2014	5.96	6.03	5.91	5.96
999	NYSE	TAL	Wed, Oct 8, 2014	5.67	5.97	5.66	5.97
998	NYSE	TAL	Tue, Oct 7, 2014	5.91	5.92	5.67	5.67
997	NYSE	TAL	Mon, Oct 6, 2014	5.87	6.22	5.84	5.91
996	NYSE	TAL	Fri, Oct 3, 2014	5.73	5.86	5.73	5.82
995	NYSE	TAL	Thu, Oct 2, 2014	5.75	5.82	5.65	5.72
994	NYSE	TAL	Wed, Oct 1, 2014	5.84	5.84	5.72	5.73
993	NYSE	TAL	Tue, Sep 30, 2014	5.84	5.86	5.78	5.82
992	NYSE	TAL	Mon, Sep 29, 2014	5.66	5.84	5.65	5.83
991	NYSE	TAL	Fri, Sep 26, 2014	5.78	5.80	5.70	5.73
990	NYSE	TAL	Thu, Sep 25, 2014	5.84	5.87	5.78	5.80
989	NYSE	TAL	Wed, Sep 24, 2014	5.75	5.91	5.70	5.82
988	NYSE	TAL	Tue, Sep 23, 2014	5.71	5.82	5.65	5.75
987	NYSE	TAL	Mon, Sep 22, 2014	5.95	5.96	5.71	5.77
986	NYSE	TAL	Fri, Sep 19, 2014	6.02	6.08	5.89	5.93
985	NYSE	TAL	Thu, Sep 18, 2014	5.88	6.12	5.86	5.98
984	NYSE	TAL	Wed, Sep 17, 2014	5.75	5.83	5.69	5.81
983	NYSE	TAL	Tue, Sep 16, 2014	5.70	5.81	5.67	5.79
982	NYSE	TAL	Mon, Sep 15, 2014	5.80	5.82	5.68	5.72
981	NYSE	TAL	Fri, Sep 12, 2014	5.74	5.82	5.70	5.79
980	NYSE	TAL	Thu, Sep 11, 2014	5.66	5.75	5.63	5.73
979	NYSE	TAL	Wed, Sep 10, 2014	5.69	5.75	5.58	5.67
978	NYSE	TAL	Tue, Sep 9, 2014	5.72	5.74	5.60	5.66
977	NYSE	TAL	Mon, Sep 8, 2014	5.68	5.79	5.66	5.79
976	NYSE	TAL	Fri, Sep 5, 2014	5.67	5.78	5.65	5.68
975	NYSE	TAL	Thu, Sep 4, 2014	5.88	5.88	5.70	5.71
974	NYSE	TAL	Wed, Sep 3, 2014	5.83	5.91	5.82	5.82
973	NYSE	TAL	Tue, Sep 2, 2014	5.71	5.89	5.71	5.80
972	NYSE	TAL	Fri, Aug 29, 2014	5.67	5.75	5.65	5.70
971	NYSE	TAL	Thu, Aug 28, 2014	5.76	5.76	5.65	5.67
970	NYSE	TAL	Wed, Aug 27, 2014	5.87	5.87	5.71	5.75
969	NYSE	TAL	Tue, Aug 26, 2014	5.67	5.83	5.67	5.79
968	NYSE	TAL	Mon, Aug 25, 2014	5.78	5.78	5.60	5.66
967	NYSE	TAL	Fri, Aug 22, 2014	5.82	5.82	5.63	5.69
966	NYSE	TAL	Thu, Aug 21, 2014	5.84	5.87	5.69	5.79
965	NYSE	TAL	Wed, Aug 20, 2014	5.63	5.77	5.62	5.76
964	NYSE	TAL	Tue, Aug 19, 2014	5.69	5.69	5.59	5.67
963	NYSE	TAL	Mon, Aug 18, 2014	5.66	5.72	5.61	5.71
962	NYSE	TAL	Fri, Aug 15, 2014	5.52	5.59	5.46	5.59
961	NYSE	TAL	Thu, Aug 14, 2014	5.54	5.61	5.45	5.48
960	NYSE	TAL	Wed, Aug 13, 2014	5.46	5.46	5.35	5.46
959	NYSE	TAL	Tue, Aug 12, 2014	5.45	5.46	5.35	5.39
958	NYSE	TAL	Mon, Aug 11, 2014	5.40	5.50	5.36	5.44
957	NYSE	TAL	Fri, Aug 8, 2014	5.31	5.37	5.30	5.36
956	NYSE	TAL	Thu, Aug 7, 2014	5.28	5.33	5.27	5.30
955	NYSE	TAL	Wed, Aug 6, 2014	5.21	5.30	5.17	5.26
954	NYSE	TAL	Tue, Aug 5, 2014	5.32	5.32	5.17	5.21
953	NYSE	TAL	Mon, Aug 4, 2014	5.00	5.33	4.99	5.32
952	NYSE	TAL	Fri, Aug 1, 2014	4.89	5.06	4.88	5.01
951	NYSE	TAL	Thu, Jul 31, 2014	4.91	4.96	4.87	4.91
950	NYSE	TAL	Wed, Jul 30, 2014	4.96	4.98	4.88	4.96
949	NYSE	TAL	Tue, Jul 29, 2014	4.60	4.98	4.60	4.93
948	NYSE	TAL	Mon, Jul 28, 2014	4.57	4.62	4.52	4.56
947	NYSE	TAL	Fri, Jul 25, 2014	4.55	4.56	4.49	4.50
946	NYSE	TAL	Thu, Jul 24, 2014	4.58	4.61	4.51	4.54
945	NYSE	TAL	Wed, Jul 23, 2014	4.73	4.74	4.52	4.53
944	NYSE	TAL	Tue, Jul 22, 2014	4.55	4.72	4.55	4.63
943	NYSE	TAL	Mon, Jul 21, 2014	4.49	4.57	4.38	4.51
942	NYSE	TAL	Fri, Jul 18, 2014	4.51	4.61	4.45	4.58
941	NYSE	TAL	Thu, Jul 17, 2014	4.49	4.64	4.44	4.47
940	NYSE	TAL	Wed, Jul 16, 2014	4.68	4.70	4.52	4.54
939	NYSE	TAL	Tue, Jul 15, 2014	4.75	4.76	4.62	4.65
938	NYSE	TAL	Mon, Jul 14, 2014	4.67	4.74	4.65	4.72
937	NYSE	TAL	Fri, Jul 11, 2014	4.65	4.73	4.63	4.65
936	NYSE	TAL	Thu, Jul 10, 2014	4.63	4.71	4.61	4.65
935	NYSE	TAL	Wed, Jul 9, 2014	4.60	4.80	4.60	4.76
934	NYSE	TAL	Tue, Jul 8, 2014	4.86	4.86	4.51	4.61
933	NYSE	TAL	Mon, Jul 7, 2014	4.80	5.00	4.80	4.86
932	NYSE	TAL	Thu, Jul 3, 2014	4.75	4.82	4.74	4.77
931	NYSE	TAL	Wed, Jul 2, 2014	4.77	4.80	4.67	4.75
930	NYSE	TAL	Tue, Jul 1, 2014	4.58	4.75	4.57	4.72
929	NYSE	TAL	Mon, Jun 30, 2014	4.52	4.61	4.44	4.58
928	NYSE	TAL	Fri, Jun 27, 2014	4.44	4.52	4.39	4.48
927	NYSE	TAL	Thu, Jun 26, 2014	4.62	4.71	4.46	4.46
926	NYSE	TAL	Wed, Jun 25, 2014	4.52	4.67	4.50	4.62
925	NYSE	TAL	Tue, Jun 24, 2014	4.50	4.63	4.45	4.52
924	NYSE	TAL	Mon, Jun 23, 2014	4.37	4.51	4.21	4.50
923	NYSE	TAL	Fri, Jun 20, 2014	4.43	4.43	4.33	4.39
922	NYSE	TAL	Thu, Jun 19, 2014	4.53	4.56	4.40	4.43
921	NYSE	TAL	Wed, Jun 18, 2014	4.50	4.55	4.47	4.54
920	NYSE	TAL	Tue, Jun 17, 2014	4.50	4.56	4.45	4.50
919	NYSE	TAL	Mon, Jun 16, 2014	4.37	4.57	4.35	4.52
918	NYSE	TAL	Fri, Jun 13, 2014	4.36	4.42	4.32	4.41
917	NYSE	TAL	Thu, Jun 12, 2014	4.37	4.44	4.33	4.37
916	NYSE	TAL	Wed, Jun 11, 2014	4.38	4.39	4.29	4.39
915	NYSE	TAL	Tue, Jun 10, 2014	4.18	4.44	4.18	4.41
914	NYSE	TAL	Mon, Jun 9, 2014	4.11	4.36	4.10	4.33
913	NYSE	TAL	Fri, Jun 6, 2014	4.02	4.17	4.01	4.11
912	NYSE	TAL	Thu, Jun 5, 2014	3.85	4.03	3.83	3.98
911	NYSE	TAL	Wed, Jun 4, 2014	3.82	3.85	3.81	3.83
910	NYSE	TAL	Tue, Jun 3, 2014	3.78	3.85	3.77	3.84
909	NYSE	TAL	Mon, Jun 2, 2014	3.83	3.87	3.82	3.83
908	NYSE	TAL	Fri, May 30, 2014	3.83	3.86	3.75	3.83
907	NYSE	TAL	Thu, May 29, 2014	3.80	3.82	3.77	3.78
906	NYSE	TAL	Wed, May 28, 2014	3.83	3.83	3.75	3.76
905	NYSE	TAL	Tue, May 27, 2014	3.83	3.86	3.79	3.83
904	NYSE	TAL	Fri, May 23, 2014	3.83	3.85	3.77	3.83
903	NYSE	TAL	Thu, May 22, 2014	3.92	3.92	3.80	3.82
902	NYSE	TAL	Wed, May 21, 2014	3.79	3.91	3.78	3.91
901	NYSE	TAL	Tue, May 20, 2014	3.77	3.78	3.63	3.76
900	NYSE	TAL	Mon, May 19, 2014	3.61	3.81	3.60	3.79
899	NYSE	TAL	Fri, May 16, 2014	3.59	3.71	3.49	3.59
898	NYSE	TAL	Thu, May 15, 2014	4.11	4.11	3.22	3.37
897	NYSE	TAL	Wed, May 14, 2014	4.12	4.22	4.12	4.19
896	NYSE	TAL	Tue, May 13, 2014	4.19	4.22	4.10	4.12
895	NYSE	TAL	Mon, May 12, 2014	3.87	4.20	3.86	4.19
894	NYSE	TAL	Fri, May 9, 2014	3.77	3.87	3.75	3.86
893	NYSE	TAL	Thu, May 8, 2014	3.77	3.90	3.75	3.76
892	NYSE	TAL	Wed, May 7, 2014	3.89	3.91	3.75	3.82
891	NYSE	TAL	Tue, May 6, 2014	3.87	3.94	3.86	3.91
890	NYSE	TAL	Mon, May 5, 2014	3.87	3.93	3.82	3.90
889	NYSE	TAL	Fri, May 2, 2014	3.55	3.92	3.54	3.91
888	NYSE	TAL	Thu, May 1, 2014	3.68	3.75	3.65	3.69
887	NYSE	TAL	Wed, Apr 30, 2014	3.64	3.70	3.54	3.69
886	NYSE	TAL	Tue, Apr 29, 2014	3.71	3.77	3.70	3.74
885	NYSE	TAL	Mon, Apr 28, 2014	3.85	3.85	3.70	3.73
884	NYSE	TAL	Fri, Apr 25, 2014	3.86	3.88	3.83	3.85
883	NYSE	TAL	Thu, Apr 24, 2014	3.93	3.96	3.84	3.89
882	NYSE	TAL	Wed, Apr 23, 2014	3.92	3.97	3.85	3.89
881	NYSE	TAL	Tue, Apr 22, 2014	3.93	3.99	3.68	3.83
880	NYSE	TAL	Mon, Apr 21, 2014	3.68	3.87	3.68	3.85
879	NYSE	TAL	Thu, Apr 17, 2014	3.70	3.73	3.64	3.65
878	NYSE	TAL	Wed, Apr 16, 2014	3.61	3.74	3.59	3.74
877	NYSE	TAL	Tue, Apr 15, 2014	3.58	3.66	3.46	3.57
876	NYSE	TAL	Mon, Apr 14, 2014	3.50	3.63	3.50	3.57
875	NYSE	TAL	Fri, Apr 11, 2014	3.45	3.58	3.43	3.47
874	NYSE	TAL	Thu, Apr 10, 2014	3.57	3.57	3.46	3.46
873	NYSE	TAL	Wed, Apr 9, 2014	3.58	3.63	3.53	3.57
872	NYSE	TAL	Tue, Apr 8, 2014	3.51	3.56	3.48	3.54
871	NYSE	TAL	Mon, Apr 7, 2014	3.57	3.61	3.45	3.49
870	NYSE	TAL	Fri, Apr 4, 2014	3.69	3.72	3.56	3.58
869	NYSE	TAL	Thu, Apr 3, 2014	3.74	3.77	3.64	3.66
868	NYSE	TAL	Wed, Apr 2, 2014	3.89	3.91	3.75	3.77
867	NYSE	TAL	Tue, Apr 1, 2014	3.67	3.87	3.67	3.85
866	NYSE	TAL	Mon, Mar 31, 2014	3.79	3.82	3.73	3.75
865	NYSE	TAL	Fri, Mar 28, 2014	3.67	3.83	3.67	3.76
864	NYSE	TAL	Thu, Mar 27, 2014	3.75	3.75	3.65	3.67
863	NYSE	TAL	Wed, Mar 26, 2014	3.90	3.90	3.72	3.73
862	NYSE	TAL	Tue, Mar 25, 2014	3.71	3.97	3.70	3.88
861	NYSE	TAL	Mon, Mar 24, 2014	3.91	3.91	3.63	3.69
860	NYSE	TAL	Fri, Mar 21, 2014	4.14	4.14	3.95	3.97
859	NYSE	TAL	Thu, Mar 20, 2014	4.09	4.17	4.01	4.03
858	NYSE	TAL	Wed, Mar 19, 2014	4.09	4.13	4.06	4.12
857	NYSE	TAL	Tue, Mar 18, 2014	4.18	4.18	4.04	4.09
856	NYSE	TAL	Mon, Mar 17, 2014	4.09	4.13	4.05	4.08
855	NYSE	TAL	Fri, Mar 14, 2014	4.03	4.10	4.02	4.09
854	NYSE	TAL	Thu, Mar 13, 2014	4.09	4.13	4.00	4.04
853	NYSE	TAL	Wed, Mar 12, 2014	3.99	4.08	3.99	4.08
852	NYSE	TAL	Tue, Mar 11, 2014	4.00	4.13	4.00	4.01
851	NYSE	TAL	Mon, Mar 10, 2014	4.04	4.06	3.96	4.00
850	NYSE	TAL	Fri, Mar 7, 2014	4.00	4.09	3.98	4.00
849	NYSE	TAL	Thu, Mar 6, 2014	4.03	4.03	3.94	3.98
848	NYSE	TAL	Wed, Mar 5, 2014	3.87	4.01	3.87	4.01
847	NYSE	TAL	Tue, Mar 4, 2014	3.96	4.03	3.92	3.98
846	NYSE	TAL	Mon, Mar 3, 2014	3.87	3.96	3.82	3.93
845	NYSE	TAL	Fri, Feb 28, 2014	4.10	4.13	3.83	3.95
844	NYSE	TAL	Thu, Feb 27, 2014	4.16	4.17	4.00	4.12
843	NYSE	TAL	Wed, Feb 26, 2014	4.16	4.23	4.15	4.16
842	NYSE	TAL	Tue, Feb 25, 2014	4.24	4.25	4.15	4.18
841	NYSE	TAL	Mon, Feb 24, 2014	4.15	4.32	4.15	4.24
840	NYSE	TAL	Fri, Feb 21, 2014	4.08	4.17	4.05	4.15
839	NYSE	TAL	Thu, Feb 20, 2014	4.03	4.10	4.01	4.09
838	NYSE	TAL	Wed, Feb 19, 2014	4.10	4.12	4.01	4.03
837	NYSE	TAL	Tue, Feb 18, 2014	4.10	4.18	4.09	4.10
836	NYSE	TAL	Fri, Feb 14, 2014	3.98	4.05	3.97	4.03
835	NYSE	TAL	Thu, Feb 13, 2014	3.97	4.02	3.96	4.00
834	NYSE	TAL	Wed, Feb 12, 2014	4.00	4.02	3.96	3.99
833	NYSE	TAL	Tue, Feb 11, 2014	4.08	4.09	3.96	3.99
832	NYSE	TAL	Mon, Feb 10, 2014	4.14	4.33	4.05	4.05
831	NYSE	TAL	Fri, Feb 7, 2014	4.00	4.06	4.00	4.05
830	NYSE	TAL	Thu, Feb 6, 2014	3.99	4.01	3.93	4.00
829	NYSE	TAL	Wed, Feb 5, 2014	3.86	3.99	3.78	3.97
828	NYSE	TAL	Tue, Feb 4, 2014	3.87	3.99	3.86	3.90
827	NYSE	TAL	Mon, Feb 3, 2014	3.98	4.06	3.90	3.92
826	NYSE	TAL	Fri, Jan 31, 2014	3.81	4.03	3.81	3.99
825	NYSE	TAL	Thu, Jan 30, 2014	4.00	4.06	3.91	3.92
824	NYSE	TAL	Wed, Jan 29, 2014	4.02	4.06	3.94	3.98
823	NYSE	TAL	Tue, Jan 28, 2014	3.67	4.11	3.66	4.07
822	NYSE	TAL	Mon, Jan 27, 2014	3.85	3.90	3.38	3.54
821	NYSE	TAL	Fri, Jan 24, 2014	3.92	3.98	3.84	3.92
820	NYSE	TAL	Thu, Jan 23, 2014	4.04	4.04	3.83	3.92
819	NYSE	TAL	Wed, Jan 22, 2014	4.35	4.43	4.15	4.27
818	NYSE	TAL	Tue, Jan 21, 2014	4.23	4.27	4.07	4.15
817	NYSE	TAL	Fri, Jan 17, 2014	4.06	4.08	3.98	4.01
816	NYSE	TAL	Thu, Jan 16, 2014	3.90	4.07	3.89	4.03
815	NYSE	TAL	Wed, Jan 15, 2014	3.88	3.92	3.82	3.90
814	NYSE	TAL	Tue, Jan 14, 2014	3.82	3.90	3.78	3.89
813	NYSE	TAL	Mon, Jan 13, 2014	3.84	3.90	3.77	3.84
812	NYSE	TAL	Fri, Jan 10, 2014	3.76	3.83	3.72	3.82
811	NYSE	TAL	Thu, Jan 9, 2014	3.98	3.98	3.71	3.76
810	NYSE	TAL	Wed, Jan 8, 2014	3.83	3.97	3.77	3.92
809	NYSE	TAL	Tue, Jan 7, 2014	3.62	3.92	3.62	3.70
808	NYSE	TAL	Mon, Jan 6, 2014	3.59	3.69	3.57	3.60
807	NYSE	TAL	Fri, Jan 3, 2014	3.56	3.66	3.55	3.58
806	NYSE	TAL	Thu, Jan 2, 2014	3.67	3.67	3.51	3.53
805	NYSE	TAL	Tue, Dec 31, 2013	3.68	3.69	3.64	3.67
804	NYSE	TAL	Mon, Dec 30, 2013	3.67	3.73	3.64	3.67
803	NYSE	TAL	Fri, Dec 27, 2013	3.68	3.75	3.59	3.64
802	NYSE	TAL	Thu, Dec 26, 2013	3.77	3.77	3.63	3.66
801	NYSE	TAL	Tue, Dec 24, 2013	3.36	3.59	3.35	3.58
800	NYSE	TAL	Mon, Dec 23, 2013	3.31	3.34	3.30	3.33
799	NYSE	TAL	Fri, Dec 20, 2013	3.30	3.34	3.29	3.31
798	NYSE	TAL	Thu, Dec 19, 2013	3.32	3.33	3.30	3.32
797	NYSE	TAL	Wed, Dec 18, 2013	3.29	3.33	3.29	3.32
796	NYSE	TAL	Tue, Dec 17, 2013	3.29	3.33	3.29	3.30
795	NYSE	TAL	Mon, Dec 16, 2013	3.32	3.36	3.28	3.29
794	NYSE	TAL	Fri, Dec 13, 2013	3.30	3.33	3.28	3.31
793	NYSE	TAL	Thu, Dec 12, 2013	3.18	3.32	3.15	3.29
792	NYSE	TAL	Wed, Dec 11, 2013	3.26	3.28	3.00	3.15
791	NYSE	TAL	Tue, Dec 10, 2013	3.31	3.33	3.25	3.29
790	NYSE	TAL	Mon, Dec 9, 2013	3.34	3.39	3.25	3.31
789	NYSE	TAL	Fri, Dec 6, 2013	3.30	3.32	3.28	3.31
788	NYSE	TAL	Thu, Dec 5, 2013	3.31	3.31	3.25	3.28
787	NYSE	TAL	Wed, Dec 4, 2013	3.24	3.32	3.24	3.31
786	NYSE	TAL	Tue, Dec 3, 2013	3.28	3.33	3.18	3.25
785	NYSE	TAL	Mon, Dec 2, 2013	3.27	3.32	3.27	3.30
784	NYSE	TAL	Fri, Nov 29, 2013	3.28	3.30	3.26	3.28
783	NYSE	TAL	Wed, Nov 27, 2013	3.23	3.30	3.18	3.28
782	NYSE	TAL	Tue, Nov 26, 2013	3.25	3.30	3.22	3.24
781	NYSE	TAL	Mon, Nov 25, 2013	3.32	3.33	3.24	3.25
780	NYSE	TAL	Fri, Nov 22, 2013	3.22	3.31	3.19	3.30
779	NYSE	TAL	Thu, Nov 21, 2013	3.21	3.28	3.20	3.23
778	NYSE	TAL	Wed, Nov 20, 2013	3.31	3.32	3.19	3.20
777	NYSE	TAL	Tue, Nov 19, 2013	3.35	3.35	3.29	3.32
776	NYSE	TAL	Mon, Nov 18, 2013	3.29	3.36	3.27	3.33
775	NYSE	TAL	Fri, Nov 15, 2013	3.32	3.33	3.18	3.26
774	NYSE	TAL	Thu, Nov 14, 2013	3.20	3.41	3.20	3.31
773	NYSE	TAL	Wed, Nov 13, 2013	3.15	3.23	3.14	3.19
772	NYSE	TAL	Tue, Nov 12, 2013	3.20	3.20	3.09	3.16
771	NYSE	TAL	Mon, Nov 11, 2013	3.11	3.23	3.08	3.18
770	NYSE	TAL	Fri, Nov 8, 2013	3.02	3.11	3.02	3.09
769	NYSE	TAL	Thu, Nov 7, 2013	3.15	3.15	3.00	3.02
768	NYSE	TAL	Wed, Nov 6, 2013	3.13	3.16	3.07	3.12
767	NYSE	TAL	Tue, Nov 5, 2013	3.16	3.16	3.05	3.11
766	NYSE	TAL	Mon, Nov 4, 2013	3.07	3.15	3.02	3.15
765	NYSE	TAL	Fri, Nov 1, 2013	3.25	3.25	3.05	3.06
764	NYSE	TAL	Thu, Oct 31, 2013	3.26	3.27	3.14	3.20
763	NYSE	TAL	Wed, Oct 30, 2013	3.21	3.30	3.14	3.27
762	NYSE	TAL	Tue, Oct 29, 2013	3.14	3.20	3.12	3.20
761	NYSE	TAL	Mon, Oct 28, 2013	3.12	3.21	3.07	3.11
760	NYSE	TAL	Fri, Oct 25, 2013	3.09	3.13	3.00	3.12
759	NYSE	TAL	Thu, Oct 24, 2013	3.01	3.10	3.00	3.07
758	NYSE	TAL	Wed, Oct 23, 2013	3.00	3.10	2.93	3.01
757	NYSE	TAL	Tue, Oct 22, 2013	2.87	2.97	2.71	2.93
756	NYSE	TAL	Mon, Oct 21, 2013	2.58	2.70	2.58	2.65
755	NYSE	TAL	Fri, Oct 18, 2013	2.48	2.63	2.48	2.57
754	NYSE	TAL	Thu, Oct 17, 2013	2.46	2.55	2.41	2.48
753	NYSE	TAL	Wed, Oct 16, 2013	2.50	2.51	2.49	2.49
752	NYSE	TAL	Tue, Oct 15, 2013	2.49	2.51	2.48	2.49
751	NYSE	TAL	Mon, Oct 14, 2013	2.47	2.53	2.44	2.50
750	NYSE	TAL	Fri, Oct 11, 2013	2.43	2.50	2.43	2.49
749	NYSE	TAL	Thu, Oct 10, 2013	2.41	2.44	2.40	2.43
748	NYSE	TAL	Wed, Oct 9, 2013	2.37	2.43	2.34	2.39
747	NYSE	TAL	Tue, Oct 8, 2013	2.50	2.50	2.33	2.38
746	NYSE	TAL	Mon, Oct 7, 2013	2.48	2.50	2.47	2.49
745	NYSE	TAL	Fri, Oct 4, 2013	2.44	2.49	2.43	2.49
744	NYSE	TAL	Thu, Oct 3, 2013	2.45	2.46	2.43	2.44
743	NYSE	TAL	Wed, Oct 2, 2013	2.40	2.48	2.40	2.46
742	NYSE	TAL	Tue, Oct 1, 2013	2.43	2.43	2.39	2.43
741	NYSE	TAL	Mon, Sep 30, 2013	2.51	2.51	2.41	2.42
740	NYSE	TAL	Fri, Sep 27, 2013	2.50	2.53	2.48	2.50
739	NYSE	TAL	Thu, Sep 26, 2013	2.52	2.70	2.49	2.50
738	NYSE	TAL	Wed, Sep 25, 2013	2.33	2.55	2.33	2.48
737	NYSE	TAL	Tue, Sep 24, 2013	2.33	2.38	2.32	2.33
736	NYSE	TAL	Mon, Sep 23, 2013	2.31	2.35	2.30	2.33
735	NYSE	TAL	Fri, Sep 20, 2013	2.30	2.34	2.27	2.27
734	NYSE	TAL	Thu, Sep 19, 2013	2.16	2.32	2.16	2.31
733	NYSE	TAL	Wed, Sep 18, 2013	2.17	2.18	2.16	2.17
732	NYSE	TAL	Tue, Sep 17, 2013	2.18	2.19	2.15	2.16
731	NYSE	TAL	Mon, Sep 16, 2013	2.19	2.21	2.14	2.18
730	NYSE	TAL	Fri, Sep 13, 2013	2.15	2.17	2.15	2.16
729	NYSE	TAL	Thu, Sep 12, 2013	2.17	2.18	2.13	2.15
728	NYSE	TAL	Wed, Sep 11, 2013	2.20	2.20	2.15	2.16
727	NYSE	TAL	Tue, Sep 10, 2013	2.23	2.23	2.17	2.20
726	NYSE	TAL	Mon, Sep 9, 2013	2.11	2.25	2.11	2.22
725	NYSE	TAL	Fri, Sep 6, 2013	2.08	2.12	2.04	2.10
724	NYSE	TAL	Thu, Sep 5, 2013	2.09	2.11	2.06	2.07
723	NYSE	TAL	Wed, Sep 4, 2013	2.01	2.09	2.01	2.09
722	NYSE	TAL	Tue, Sep 3, 2013	1.99	2.01	1.97	2.01
721	NYSE	TAL	Fri, Aug 30, 2013	2.01	2.01	1.95	1.99
720	NYSE	TAL	Thu, Aug 29, 2013	2.02	2.02	1.98	2.01
719	NYSE	TAL	Wed, Aug 28, 2013	2.03	2.05	1.99	2.01
718	NYSE	TAL	Tue, Aug 27, 2013	2.07	2.08	2.03	2.05
717	NYSE	TAL	Mon, Aug 26, 2013	2.07	2.10	2.04	2.07
716	NYSE	TAL	Fri, Aug 23, 2013	2.12	2.12	2.08	2.09
715	NYSE	TAL	Thu, Aug 22, 2013	2.08	2.13	2.07	2.13
714	NYSE	TAL	Wed, Aug 21, 2013	2.08	2.08	2.06	2.07
713	NYSE	TAL	Tue, Aug 20, 2013	2.06	2.09	2.06	2.08
712	NYSE	TAL	Mon, Aug 19, 2013	2.06	2.08	2.05	2.06
711	NYSE	TAL	Fri, Aug 16, 2013	2.07	2.10	2.04	2.08
710	NYSE	TAL	Thu, Aug 15, 2013	2.12	2.14	2.08	2.08
709	NYSE	TAL	Wed, Aug 14, 2013	2.10	2.16	2.09	2.15
708	NYSE	TAL	Tue, Aug 13, 2013	2.10	2.13	2.08	2.11
707	NYSE	TAL	Mon, Aug 12, 2013	2.09	2.12	2.06	2.12
706	NYSE	TAL	Fri, Aug 9, 2013	2.12	2.13	2.09	2.09
705	NYSE	TAL	Thu, Aug 8, 2013	2.05	2.15	2.05	2.11
704	NYSE	TAL	Wed, Aug 7, 2013	2.07	2.08	2.05	2.06
703	NYSE	TAL	Tue, Aug 6, 2013	2.08	2.09	2.06	2.06
702	NYSE	TAL	Mon, Aug 5, 2013	2.06	2.08	2.05	2.08
701	NYSE	TAL	Fri, Aug 2, 2013	2.14	2.22	2.01	2.05
700	NYSE	TAL	Thu, Aug 1, 2013	1.97	2.02	1.93	2.00
699	NYSE	TAL	Wed, Jul 31, 2013	1.90	1.96	1.88	1.96
698	NYSE	TAL	Tue, Jul 30, 2013	1.92	1.96	1.91	1.92
697	NYSE	TAL	Mon, Jul 29, 2013	1.92	1.95	1.90	1.94
696	NYSE	TAL	Fri, Jul 26, 2013	1.90	1.97	1.87	1.96
695	NYSE	TAL	Thu, Jul 25, 2013	1.96	1.97	1.86	1.89
694	NYSE	TAL	Wed, Jul 24, 2013	1.97	1.99	1.90	1.97
693	NYSE	TAL	Tue, Jul 23, 2013	1.87	1.98	1.86	1.93
692	NYSE	TAL	Mon, Jul 22, 2013	1.84	1.89	1.80	1.83
691	NYSE	TAL	Fri, Jul 19, 2013	1.78	1.80	1.78	1.79
690	NYSE	TAL	Thu, Jul 18, 2013	1.77	1.79	1.75	1.79
689	NYSE	TAL	Wed, Jul 17, 2013	1.78	1.81	1.71	1.78
688	NYSE	TAL	Tue, Jul 16, 2013	1.79	1.79	1.76	1.77
687	NYSE	TAL	Mon, Jul 15, 2013	1.77	1.79	1.77	1.79
686	NYSE	TAL	Fri, Jul 12, 2013	1.77	1.78	1.75	1.77
685	NYSE	TAL	Thu, Jul 11, 2013	1.76	1.79	1.76	1.78
684	NYSE	TAL	Wed, Jul 10, 2013	1.70	1.77	1.70	1.76
683	NYSE	TAL	Tue, Jul 9, 2013	1.73	1.74	1.69	1.71
682	NYSE	TAL	Mon, Jul 8, 2013	1.78	1.78	1.69	1.72
681	NYSE	TAL	Fri, Jul 5, 2013	1.72	1.78	1.72	1.78
680	NYSE	TAL	Wed, Jul 3, 2013	1.77	1.77	1.72	1.72
679	NYSE	TAL	Tue, Jul 2, 2013	1.77	1.79	1.75	1.77
678	NYSE	TAL	Mon, Jul 1, 2013	1.74	1.79	1.74	1.79
677	NYSE	TAL	Fri, Jun 28, 2013	1.74	1.76	1.74	1.75
676	NYSE	TAL	Thu, Jun 27, 2013	1.68	1.76	1.68	1.75
675	NYSE	TAL	Wed, Jun 26, 2013	1.67	1.71	1.66	1.71
674	NYSE	TAL	Tue, Jun 25, 2013	1.62	1.71	1.58	1.66
673	NYSE	TAL	Mon, Jun 24, 2013	1.65	1.67	1.58	1.62
672	NYSE	TAL	Fri, Jun 21, 2013	1.67	1.69	1.66	1.67
671	NYSE	TAL	Thu, Jun 20, 2013	1.69	1.70	1.65	1.67
670	NYSE	TAL	Wed, Jun 19, 2013	1.71	1.72	1.69	1.70
669	NYSE	TAL	Tue, Jun 18, 2013	1.70	1.75	1.70	1.72
668	NYSE	TAL	Mon, Jun 17, 2013	1.73	1.75	1.69	1.70
667	NYSE	TAL	Fri, Jun 14, 2013	1.75	1.76	1.72	1.72
666	NYSE	TAL	Thu, Jun 13, 2013	1.73	1.76	1.71	1.74
665	NYSE	TAL	Wed, Jun 12, 2013	1.79	1.79	1.74	1.74
664	NYSE	TAL	Tue, Jun 11, 2013	1.78	1.80	1.75	1.78
663	NYSE	TAL	Mon, Jun 10, 2013	1.79	1.80	1.78	1.79
662	NYSE	TAL	Fri, Jun 7, 2013	1.74	1.79	1.74	1.78
661	NYSE	TAL	Thu, Jun 6, 2013	1.75	1.77	1.71	1.74
660	NYSE	TAL	Wed, Jun 5, 2013	1.78	1.80	1.76	1.76
659	NYSE	TAL	Tue, Jun 4, 2013	1.82	1.83	1.76	1.79
658	NYSE	TAL	Mon, Jun 3, 2013	1.83	1.85	1.80	1.81
657	NYSE	TAL	Fri, May 31, 2013	1.82	1.85	1.81	1.81
656	NYSE	TAL	Thu, May 30, 2013	1.85	1.88	1.80	1.83
655	NYSE	TAL	Wed, May 29, 2013	1.82	1.90	1.81	1.86
654	NYSE	TAL	Tue, May 28, 2013	1.69	1.82	1.68	1.82
653	NYSE	TAL	Fri, May 24, 2013	1.68	1.74	1.68	1.72
652	NYSE	TAL	Thu, May 23, 2013	1.70	1.70	1.65	1.68
651	NYSE	TAL	Wed, May 22, 2013	1.63	1.73	1.63	1.70
650	NYSE	TAL	Tue, May 21, 2013	1.66	1.67	1.61	1.63
649	NYSE	TAL	Mon, May 20, 2013	1.64	1.67	1.64	1.67
648	NYSE	TAL	Fri, May 17, 2013	1.56	1.66	1.56	1.64
647	NYSE	TAL	Thu, May 16, 2013	1.55	1.60	1.53	1.57
646	NYSE	TAL	Wed, May 15, 2013	1.49	1.57	1.49	1.55
645	NYSE	TAL	Tue, May 14, 2013	1.52	1.52	1.48	1.49
644	NYSE	TAL	Mon, May 13, 2013	1.53	1.53	1.51	1.52
643	NYSE	TAL	Fri, May 10, 2013	1.51	1.53	1.51	1.53
642	NYSE	TAL	Thu, May 9, 2013	1.55	1.55	1.51	1.52
641	NYSE	TAL	Wed, May 8, 2013	1.52	1.54	1.50	1.52
640	NYSE	TAL	Tue, May 7, 2013	1.54	1.55	1.48	1.53
639	NYSE	TAL	Mon, May 6, 2013	1.57	1.57	1.53	1.55
638	NYSE	TAL	Fri, May 3, 2013	1.60	1.60	1.56	1.57
637	NYSE	TAL	Thu, May 2, 2013	1.61	1.61	1.59	1.59
636	NYSE	TAL	Wed, May 1, 2013	1.61	1.63	1.59	1.61
635	NYSE	TAL	Tue, Apr 30, 2013	1.59	1.62	1.57	1.61
634	NYSE	TAL	Mon, Apr 29, 2013	1.61	1.61	1.58	1.60
633	NYSE	TAL	Fri, Apr 26, 2013	1.63	1.63	1.59	1.61
632	NYSE	TAL	Thu, Apr 25, 2013	1.62	1.63	1.60	1.63
631	NYSE	TAL	Wed, Apr 24, 2013	1.58	1.63	1.58	1.61
630	NYSE	TAL	Tue, Apr 23, 2013	1.56	1.67	1.56	1.64
629	NYSE	TAL	Mon, Apr 22, 2013	1.57	1.58	1.55	1.55
628	NYSE	TAL	Fri, Apr 19, 2013	1.58	1.58	1.56	1.57
627	NYSE	TAL	Thu, Apr 18, 2013	1.56	1.58	1.53	1.57
626	NYSE	TAL	Wed, Apr 17, 2013	1.56	1.57	1.54	1.56
625	NYSE	TAL	Tue, Apr 16, 2013	1.51	1.58	1.51	1.57
624	NYSE	TAL	Mon, Apr 15, 2013	1.55	1.58	1.54	1.54
623	NYSE	TAL	Fri, Apr 12, 2013	1.56	1.57	1.55	1.55
622	NYSE	TAL	Thu, Apr 11, 2013	1.57	1.57	1.55	1.56
621	NYSE	TAL	Wed, Apr 10, 2013	1.53	1.57	1.53	1.56
620	NYSE	TAL	Tue, Apr 9, 2013	1.50	1.52	1.50	1.52
619	NYSE	TAL	Mon, Apr 8, 2013	1.53	1.53	1.49	1.51
618	NYSE	TAL	Fri, Apr 5, 2013	1.54	1.54	1.49	1.52
617	NYSE	TAL	Thu, Apr 4, 2013	1.55	1.57	1.54	1.54
616	NYSE	TAL	Wed, Apr 3, 2013	1.55	1.57	1.52	1.55
615	NYSE	TAL	Tue, Apr 2, 2013	1.57	1.57	1.55	1.55
614	NYSE	TAL	Mon, Apr 1, 2013	1.57	1.58	1.55	1.57
613	NYSE	TAL	Thu, Mar 28, 2013	1.58	1.58	1.55	1.56
612	NYSE	TAL	Wed, Mar 27, 2013	1.58	1.58	1.56	1.58
611	NYSE	TAL	Tue, Mar 26, 2013	1.58	1.58	1.55	1.58
610	NYSE	TAL	Mon, Mar 25, 2013	1.58	1.58	1.56	1.57
609	NYSE	TAL	Fri, Mar 22, 2013	1.58	1.58	1.55	1.58
608	NYSE	TAL	Thu, Mar 21, 2013	1.58	1.58	1.56	1.58
607	NYSE	TAL	Wed, Mar 20, 2013	1.58	1.58	1.54	1.57
606	NYSE	TAL	Tue, Mar 19, 2013	1.58	1.59	1.57	1.58
605	NYSE	TAL	Mon, Mar 18, 2013	1.52	1.59	1.52	1.58
604	NYSE	TAL	Fri, Mar 15, 2013	1.45	1.56	1.43	1.55
603	NYSE	TAL	Thu, Mar 14, 2013	1.47	1.48	1.42	1.43
602	NYSE	TAL	Wed, Mar 13, 2013	1.52	1.53	1.47	1.48
601	NYSE	TAL	Tue, Mar 12, 2013	1.58	1.58	1.52	1.53
600	NYSE	TAL	Mon, Mar 11, 2013	1.52	1.59	1.50	1.58
599	NYSE	TAL	Fri, Mar 8, 2013	1.53	1.53	1.50	1.51
598	NYSE	TAL	Thu, Mar 7, 2013	1.53	1.53	1.51	1.52
597	NYSE	TAL	Wed, Mar 6, 2013	1.50	1.54	1.50	1.53
596	NYSE	TAL	Tue, Mar 5, 2013	1.53	1.53	1.47	1.48
595	NYSE	TAL	Mon, Mar 4, 2013	1.49	1.52	1.49	1.51
594	NYSE	TAL	Fri, Mar 1, 2013	1.50	1.50	1.47	1.48
593	NYSE	TAL	Thu, Feb 28, 2013	1.50	1.51	1.47	1.48
592	NYSE	TAL	Wed, Feb 27, 2013	1.53	1.53	1.50	1.51
591	NYSE	TAL	Tue, Feb 26, 2013	1.56	1.57	1.53	1.53
590	NYSE	TAL	Mon, Feb 25, 2013	1.55	1.58	1.55	1.56
589	NYSE	TAL	Fri, Feb 22, 2013	1.55	1.55	1.54	1.55
588	NYSE	TAL	Thu, Feb 21, 2013	1.55	1.55	1.53	1.54
587	NYSE	TAL	Wed, Feb 20, 2013	1.60	1.61	1.56	1.59
586	NYSE	TAL	Tue, Feb 19, 2013	1.62	1.62	1.59	1.60
585	NYSE	TAL	Fri, Feb 15, 2013	1.53	1.63	1.53	1.60
584	NYSE	TAL	Thu, Feb 14, 2013	1.53	1.56	1.51	1.54
583	NYSE	TAL	Wed, Feb 13, 2013	1.53	1.56	1.51	1.53
582	NYSE	TAL	Tue, Feb 12, 2013	1.51	1.54	1.50	1.54
581	NYSE	TAL	Mon, Feb 11, 2013	1.53	1.53	1.48	1.50
580	NYSE	TAL	Fri, Feb 8, 2013	1.56	1.57	1.51	1.53
579	NYSE	TAL	Thu, Feb 7, 2013	1.50	1.60	1.50	1.57
578	NYSE	TAL	Wed, Feb 6, 2013	1.44	1.53	1.44	1.51
577	NYSE	TAL	Tue, Feb 5, 2013	1.42	1.44	1.40	1.43
576	NYSE	TAL	Mon, Feb 4, 2013	1.42	1.42	1.39	1.41
575	NYSE	TAL	Fri, Feb 1, 2013	1.38	1.42	1.37	1.42
574	NYSE	TAL	Thu, Jan 31, 2013	1.43	1.43	1.36	1.37
573	NYSE	TAL	Wed, Jan 30, 2013	1.43	1.44	1.41	1.42
572	NYSE	TAL	Tue, Jan 29, 2013	1.40	1.45	1.39	1.43
571	NYSE	TAL	Mon, Jan 28, 2013	1.44	1.46	1.40	1.41
570	NYSE	TAL	Fri, Jan 25, 2013	1.46	1.47	1.43	1.45
569	NYSE	TAL	Thu, Jan 24, 2013	1.43	1.46	1.43	1.45
568	NYSE	TAL	Wed, Jan 23, 2013	1.48	1.48	1.43	1.43
567	NYSE	TAL	Tue, Jan 22, 2013	1.54	1.56	1.44	1.47
566	NYSE	TAL	Fri, Jan 18, 2013	1.56	1.59	1.54	1.55
565	NYSE	TAL	Thu, Jan 17, 2013	1.58	1.59	1.54	1.56
564	NYSE	TAL	Wed, Jan 16, 2013	1.57	1.59	1.56	1.58
563	NYSE	TAL	Tue, Jan 15, 2013	1.55	1.57	1.54	1.56
562	NYSE	TAL	Mon, Jan 14, 2013	1.55	1.55	1.53	1.55
561	NYSE	TAL	Fri, Jan 11, 2013	1.54	1.55	1.53	1.54
560	NYSE	TAL	Thu, Jan 10, 2013	1.54	1.54	1.50	1.54
559	NYSE	TAL	Wed, Jan 9, 2013	1.52	1.54	1.52	1.54
558	NYSE	TAL	Tue, Jan 8, 2013	1.52	1.53	1.50	1.52
557	NYSE	TAL	Mon, Jan 7, 2013	1.55	1.55	1.52	1.52
556	NYSE	TAL	Fri, Jan 4, 2013	1.58	1.58	1.53	1.54
555	NYSE	TAL	Thu, Jan 3, 2013	1.58	1.58	1.55	1.56
554	NYSE	TAL	Wed, Jan 2, 2013	1.62	1.62	1.55	1.57
553	NYSE	TAL	Mon, Dec 31, 2012	1.54	1.61	1.53	1.60
552	NYSE	TAL	Fri, Dec 28, 2012	1.55	1.55	1.54	1.55
551	NYSE	TAL	Thu, Dec 27, 2012	1.55	1.57	1.53	1.55
550	NYSE	TAL	Wed, Dec 26, 2012	1.58	1.62	1.52	1.56
549	NYSE	TAL	Mon, Dec 24, 2012	1.62	1.62	1.59	1.59
548	NYSE	TAL	Fri, Dec 21, 2012	1.58	1.63	1.57	1.62
547	NYSE	TAL	Thu, Dec 20, 2012	1.58	1.58	1.57	1.57
546	NYSE	TAL	Wed, Dec 19, 2012	1.60	1.60	1.56	1.57
545	NYSE	TAL	Tue, Dec 18, 2012	1.58	1.65	1.57	1.59
544	NYSE	TAL	Mon, Dec 17, 2012	1.55	1.60	1.55	1.57
543	NYSE	TAL	Fri, Dec 14, 2012	1.47	1.55	1.47	1.54
542	NYSE	TAL	Thu, Dec 13, 2012	1.47	1.49	1.46	1.48
541	NYSE	TAL	Wed, Dec 12, 2012	1.46	1.49	1.45	1.46
540	NYSE	TAL	Tue, Dec 11, 2012	1.47	1.48	1.45	1.45
539	NYSE	TAL	Mon, Dec 10, 2012	1.47	1.48	1.43	1.45
538	NYSE	TAL	Fri, Dec 7, 2012	1.44	1.48	1.41	1.47
537	NYSE	TAL	Thu, Dec 6, 2012	1.44	1.44	1.41	1.42
536	NYSE	TAL	Wed, Dec 5, 2012	1.43	1.47	1.41	1.42
535	NYSE	TAL	Tue, Dec 4, 2012	1.53	1.54	1.48	1.50
534	NYSE	TAL	Mon, Dec 3, 2012	1.50	1.53	1.50	1.52
533	NYSE	TAL	Fri, Nov 30, 2012	1.47	1.51	1.47	1.50
532	NYSE	TAL	Thu, Nov 29, 2012	1.50	1.51	1.49	1.49
531	NYSE	TAL	Wed, Nov 28, 2012	1.50	1.52	1.50	1.50
530	NYSE	TAL	Tue, Nov 27, 2012	1.51	1.52	1.50	1.50
529	NYSE	TAL	Mon, Nov 26, 2012	1.50	1.53	1.50	1.52
528	NYSE	TAL	Fri, Nov 23, 2012	1.51	1.51	1.46	1.49
527	NYSE	TAL	Wed, Nov 21, 2012	1.50	1.52	1.50	1.51
526	NYSE	TAL	Tue, Nov 20, 2012	1.50	1.52	1.49	1.52
525	NYSE	TAL	Mon, Nov 19, 2012	1.50	1.51	1.47	1.50
524	NYSE	TAL	Fri, Nov 16, 2012	1.50	1.52	1.50	1.50
523	NYSE	TAL	Thu, Nov 15, 2012	1.50	1.53	1.50	1.52
522	NYSE	TAL	Wed, Nov 14, 2012	1.50	1.52	1.50	1.51
521	NYSE	TAL	Tue, Nov 13, 2012	1.51	1.53	1.50	1.50
520	NYSE	TAL	Mon, Nov 12, 2012	1.55	1.56	1.52	1.53
519	NYSE	TAL	Fri, Nov 9, 2012	1.52	1.54	1.52	1.53
518	NYSE	TAL	Thu, Nov 8, 2012	1.53	1.54	1.50	1.52
517	NYSE	TAL	Wed, Nov 7, 2012	1.56	1.58	1.51	1.54
516	NYSE	TAL	Tue, Nov 6, 2012	1.54	1.60	1.54	1.56
515	NYSE	TAL	Mon, Nov 5, 2012	1.52	1.56	1.52	1.54
514	NYSE	TAL	Fri, Nov 2, 2012	1.49	1.55	1.47	1.53
513	NYSE	TAL	Thu, Nov 1, 2012	1.48	1.50	1.47	1.47
512	NYSE	TAL	Wed, Oct 31, 2012	1.50	1.50	1.47	1.50
511	NYSE	TAL	Fri, Oct 26, 2012	1.50	1.51	1.49	1.50
510	NYSE	TAL	Thu, Oct 25, 2012	1.48	1.51	1.48	1.50
509	NYSE	TAL	Wed, Oct 24, 2012	1.46	1.52	1.46	1.48
508	NYSE	TAL	Tue, Oct 23, 2012	1.45	1.53	1.43	1.48
507	NYSE	TAL	Mon, Oct 22, 2012	1.44	1.46	1.37	1.43
506	NYSE	TAL	Fri, Oct 19, 2012	1.41	1.51	1.39	1.46
505	NYSE	TAL	Thu, Oct 18, 2012	1.50	1.50	1.39	1.42
504	NYSE	TAL	Wed, Oct 17, 2012	1.50	1.52	1.49	1.50
503	NYSE	TAL	Tue, Oct 16, 2012	1.48	1.52	1.47	1.49
502	NYSE	TAL	Mon, Oct 15, 2012	1.45	1.52	1.44	1.49
501	NYSE	TAL	Fri, Oct 12, 2012	1.45	1.45	1.42	1.43
500	NYSE	TAL	Thu, Oct 11, 2012	1.44	1.45	1.42	1.44
499	NYSE	TAL	Wed, Oct 10, 2012	1.39	1.45	1.39	1.45
498	NYSE	TAL	Tue, Oct 9, 2012	1.40	1.42	1.39	1.39
497	NYSE	TAL	Mon, Oct 8, 2012	1.39	1.40	1.38	1.39
496	NYSE	TAL	Fri, Oct 5, 2012	1.38	1.41	1.38	1.40
495	NYSE	TAL	Thu, Oct 4, 2012	1.37	1.39	1.37	1.38
494	NYSE	TAL	Wed, Oct 3, 2012	1.38	1.40	1.37	1.38
493	NYSE	TAL	Tue, Oct 2, 2012	1.37	1.39	1.36	1.38
492	NYSE	TAL	Mon, Oct 1, 2012	1.36	1.41	1.36	1.40
491	NYSE	TAL	Fri, Sep 28, 2012	1.33	1.39	1.33	1.38
490	NYSE	TAL	Thu, Sep 27, 2012	1.30	1.39	1.30	1.37
489	NYSE	TAL	Wed, Sep 26, 2012	1.30	1.32	1.30	1.32
488	NYSE	TAL	Tue, Sep 25, 2012	1.33	1.33	1.30	1.31
487	NYSE	TAL	Mon, Sep 24, 2012	1.32	1.33	1.30	1.32
486	NYSE	TAL	Fri, Sep 21, 2012	1.35	1.35	1.32	1.33
485	NYSE	TAL	Thu, Sep 20, 2012	1.37	1.37	1.34	1.34
484	NYSE	TAL	Wed, Sep 19, 2012	1.37	1.38	1.34	1.36
483	NYSE	TAL	Tue, Sep 18, 2012	1.40	1.40	1.37	1.37
482	NYSE	TAL	Mon, Sep 17, 2012	1.43	1.43	1.41	1.41
481	NYSE	TAL	Fri, Sep 14, 2012	1.40	1.43	1.39	1.42
480	NYSE	TAL	Thu, Sep 13, 2012	1.40	1.44	1.39	1.41
479	NYSE	TAL	Wed, Sep 12, 2012	1.37	1.43	1.37	1.40
478	NYSE	TAL	Tue, Sep 11, 2012	1.34	1.42	1.34	1.39
477	NYSE	TAL	Mon, Sep 10, 2012	1.27	1.35	1.26	1.34
476	NYSE	TAL	Fri, Sep 7, 2012	1.24	1.27	1.24	1.27
475	NYSE	TAL	Thu, Sep 6, 2012	1.24	1.27	1.24	1.25
474	NYSE	TAL	Wed, Sep 5, 2012	1.22	1.26	1.22	1.24
473	NYSE	TAL	Tue, Sep 4, 2012	1.24	1.25	1.22	1.23
472	NYSE	TAL	Fri, Aug 31, 2012	1.25	1.26	1.23	1.25
471	NYSE	TAL	Thu, Aug 30, 2012	1.22	1.29	1.22	1.27
470	NYSE	TAL	Wed, Aug 29, 2012	1.38	1.38	1.16	1.22
469	NYSE	TAL	Tue, Aug 28, 2012	1.39	1.40	1.37	1.40
468	NYSE	TAL	Mon, Aug 27, 2012	1.45	1.45	1.39	1.41
467	NYSE	TAL	Fri, Aug 24, 2012	1.47	1.51	1.45	1.47
466	NYSE	TAL	Thu, Aug 23, 2012	1.42	1.50	1.42	1.50
465	NYSE	TAL	Wed, Aug 22, 2012	1.46	1.46	1.42	1.43
464	NYSE	TAL	Tue, Aug 21, 2012	1.48	1.48	1.43	1.46
463	NYSE	TAL	Mon, Aug 20, 2012	1.49	1.53	1.49	1.49
462	NYSE	TAL	Fri, Aug 17, 2012	1.50	1.52	1.49	1.50
461	NYSE	TAL	Thu, Aug 16, 2012	1.47	1.51	1.47	1.50
460	NYSE	TAL	Wed, Aug 15, 2012	1.45	1.50	1.45	1.48
459	NYSE	TAL	Tue, Aug 14, 2012	1.41	1.53	1.41	1.47
458	NYSE	TAL	Mon, Aug 13, 2012	1.38	1.46	1.38	1.41
457	NYSE	TAL	Fri, Aug 10, 2012	1.32	1.40	1.32	1.38
456	NYSE	TAL	Thu, Aug 9, 2012	1.30	1.34	1.30	1.32
455	NYSE	TAL	Wed, Aug 8, 2012	1.30	1.34	1.30	1.31
454	NYSE	TAL	Tue, Aug 7, 2012	1.27	1.34	1.27	1.31
453	NYSE	TAL	Mon, Aug 6, 2012	1.27	1.29	1.25	1.27
452	NYSE	TAL	Fri, Aug 3, 2012	1.28	1.30	1.27	1.28
451	NYSE	TAL	Thu, Aug 2, 2012	1.27	1.29	1.27	1.28
450	NYSE	TAL	Wed, Aug 1, 2012	1.34	1.34	1.28	1.28
449	NYSE	TAL	Tue, Jul 31, 2012	1.28	1.29	1.26	1.28
448	NYSE	TAL	Mon, Jul 30, 2012	1.27	1.29	1.27	1.28
447	NYSE	TAL	Fri, Jul 27, 2012	1.25	1.30	1.25	1.28
446	NYSE	TAL	Thu, Jul 26, 2012	1.26	1.29	1.25	1.26
445	NYSE	TAL	Wed, Jul 25, 2012	1.30	1.32	1.24	1.27
444	NYSE	TAL	Tue, Jul 24, 2012	1.31	1.36	1.25	1.32
443	NYSE	TAL	Mon, Jul 23, 2012	1.34	1.36	1.31	1.33
442	NYSE	TAL	Fri, Jul 20, 2012	1.32	1.38	1.30	1.35
441	NYSE	TAL	Thu, Jul 19, 2012	1.46	1.46	1.19	1.26
440	NYSE	TAL	Wed, Jul 18, 2012	1.55	1.55	1.47	1.47
439	NYSE	TAL	Tue, Jul 17, 2012	1.65	1.66	1.53	1.53
438	NYSE	TAL	Fri, Jul 13, 2012	1.67	1.72	1.67	1.68
437	NYSE	TAL	Thu, Jul 12, 2012	1.67	1.67	1.66	1.66
436	NYSE	TAL	Wed, Jul 11, 2012	1.67	1.68	1.65	1.68
435	NYSE	TAL	Tue, Jul 10, 2012	1.64	1.68	1.63	1.68
434	NYSE	TAL	Mon, Jul 9, 2012	1.69	1.71	1.65	1.65
433	NYSE	TAL	Fri, Jul 6, 2012	1.66	1.68	1.63	1.67
432	NYSE	TAL	Thu, Jul 5, 2012	1.67	1.69	1.62	1.66
431	NYSE	TAL	Tue, Jul 3, 2012	1.66	1.68	1.63	1.67
430	NYSE	TAL	Mon, Jul 2, 2012	1.63	1.66	1.58	1.65
429	NYSE	TAL	Fri, Jun 29, 2012	1.70	1.70	1.59	1.64
428	NYSE	TAL	Thu, Jun 28, 2012	1.66	1.68	1.66	1.68
427	NYSE	TAL	Wed, Jun 27, 2012	1.66	1.69	1.65	1.66
426	NYSE	TAL	Tue, Jun 26, 2012	1.69	1.71	1.65	1.67
425	NYSE	TAL	Mon, Jun 25, 2012	1.75	1.76	1.67	1.70
424	NYSE	TAL	Fri, Jun 22, 2012	1.78	1.78	1.75	1.75
423	NYSE	TAL	Thu, Jun 21, 2012	1.81	1.81	1.78	1.78
422	NYSE	TAL	Wed, Jun 20, 2012	1.81	1.82	1.81	1.82
421	NYSE	TAL	Tue, Jun 19, 2012	1.81	1.81	1.78	1.81
420	NYSE	TAL	Mon, Jun 18, 2012	1.82	1.83	1.78	1.82
419	NYSE	TAL	Fri, Jun 15, 2012	1.77	1.90	1.77	1.84
418	NYSE	TAL	Thu, Jun 14, 2012	1.81	1.81	1.76	1.76
417	NYSE	TAL	Wed, Jun 13, 2012	1.82	1.84	1.80	1.82
416	NYSE	TAL	Tue, Jun 12, 2012	1.82	1.87	1.78	1.84
415	NYSE	TAL	Mon, Jun 11, 2012	1.81	1.86	1.81	1.84
414	NYSE	TAL	Fri, Jun 8, 2012	1.78	1.81	1.78	1.81
413	NYSE	TAL	Thu, Jun 7, 2012	1.78	1.83	1.78	1.79
412	NYSE	TAL	Wed, Jun 6, 2012	1.76	1.78	1.73	1.77
411	NYSE	TAL	Tue, Jun 5, 2012	1.77	1.78	1.75	1.76
410	NYSE	TAL	Mon, Jun 4, 2012	1.76	1.80	1.75	1.76
409	NYSE	TAL	Fri, Jun 1, 2012	1.73	1.76	1.73	1.76
408	NYSE	TAL	Thu, May 31, 2012	1.76	1.79	1.75	1.75
407	NYSE	TAL	Wed, May 30, 2012	1.79	1.80	1.75	1.77
406	NYSE	TAL	Tue, May 29, 2012	1.80	1.82	1.79	1.80
405	NYSE	TAL	Fri, May 25, 2012	1.82	1.83	1.80	1.82
404	NYSE	TAL	Thu, May 24, 2012	1.81	1.82	1.78	1.81
403	NYSE	TAL	Wed, May 23, 2012	1.81	1.83	1.81	1.82
402	NYSE	TAL	Tue, May 22, 2012	1.77	1.87	1.73	1.82
401	NYSE	TAL	Mon, May 21, 2012	1.77	1.78	1.72	1.77
400	NYSE	TAL	Fri, May 18, 2012	1.77	1.79	1.77	1.78
399	NYSE	TAL	Thu, May 17, 2012	1.81	1.82	1.76	1.77
398	NYSE	TAL	Wed, May 16, 2012	1.81	1.83	1.77	1.82
397	NYSE	TAL	Tue, May 15, 2012	1.78	1.83	1.78	1.82
396	NYSE	TAL	Mon, May 14, 2012	1.77	1.84	1.74	1.80
395	NYSE	TAL	Fri, May 11, 2012	1.77	1.79	1.72	1.76
394	NYSE	TAL	Thu, May 10, 2012	1.82	1.84	1.78	1.78
393	NYSE	TAL	Wed, May 9, 2012	1.81	1.84	1.80	1.83
392	NYSE	TAL	Tue, May 8, 2012	1.83	1.86	1.83	1.83
391	NYSE	TAL	Mon, May 7, 2012	1.80	1.83	1.80	1.83
390	NYSE	TAL	Fri, May 4, 2012	1.84	1.87	1.82	1.82
389	NYSE	TAL	Thu, May 3, 2012	1.90	1.90	1.85	1.85
388	NYSE	TAL	Wed, May 2, 2012	1.89	1.92	1.89	1.91
387	NYSE	TAL	Tue, May 1, 2012	1.91	1.94	1.89	1.92
386	NYSE	TAL	Mon, Apr 30, 2012	1.96	1.97	1.92	1.93
385	NYSE	TAL	Fri, Apr 27, 2012	1.96	2.00	1.95	1.98
384	NYSE	TAL	Thu, Apr 26, 2012	1.95	2.00	1.95	1.98
383	NYSE	TAL	Wed, Apr 25, 2012	1.99	1.99	1.91	1.94
382	NYSE	TAL	Tue, Apr 24, 2012	1.92	1.96	1.91	1.94
381	NYSE	TAL	Mon, Apr 23, 2012	1.88	1.95	1.88	1.93
380	NYSE	TAL	Fri, Apr 20, 2012	1.89	1.92	1.87	1.90
379	NYSE	TAL	Thu, Apr 19, 2012	1.87	1.92	1.86	1.86
378	NYSE	TAL	Wed, Apr 18, 2012	1.84	1.88	1.84	1.86
377	NYSE	TAL	Tue, Apr 17, 2012	1.83	1.84	1.81	1.84
376	NYSE	TAL	Mon, Apr 16, 2012	1.83	1.83	1.78	1.80
375	NYSE	TAL	Fri, Apr 13, 2012	1.79	1.85	1.79	1.84
374	NYSE	TAL	Thu, Apr 12, 2012	1.84	1.85	1.77	1.77
373	NYSE	TAL	Wed, Apr 11, 2012	1.86	1.87	1.83	1.85
372	NYSE	TAL	Tue, Apr 10, 2012	1.89	1.89	1.84	1.86
371	NYSE	TAL	Mon, Apr 9, 2012	1.88	1.92	1.88	1.90
370	NYSE	TAL	Thu, Apr 5, 2012	1.94	1.97	1.83	1.90
369	NYSE	TAL	Wed, Apr 4, 2012	1.92	1.94	1.89	1.92
368	NYSE	TAL	Tue, Apr 3, 2012	1.87	1.96	1.87	1.92
367	NYSE	TAL	Mon, Apr 2, 2012	1.84	1.88	1.84	1.86
366	NYSE	TAL	Fri, Mar 30, 2012	1.85	1.86	1.83	1.85
365	NYSE	TAL	Thu, Mar 29, 2012	1.85	1.87	1.83	1.83
364	NYSE	TAL	Wed, Mar 28, 2012	1.85	1.85	1.83	1.84
363	NYSE	TAL	Tue, Mar 27, 2012	1.86	1.88	1.85	1.87
362	NYSE	TAL	Mon, Mar 26, 2012	1.84	1.88	1.84	1.87
361	NYSE	TAL	Fri, Mar 23, 2012	1.88	1.89	1.83	1.83
360	NYSE	TAL	Thu, Mar 22, 2012	1.93	1.95	1.88	1.89
359	NYSE	TAL	Wed, Mar 21, 2012	1.93	1.95	1.93	1.93
358	NYSE	TAL	Tue, Mar 20, 2012	1.92	1.93	1.89	1.93
357	NYSE	TAL	Mon, Mar 19, 2012	1.99	1.99	1.92	1.92
356	NYSE	TAL	Fri, Mar 16, 2012	1.91	2.00	1.91	1.98
355	NYSE	TAL	Thu, Mar 15, 2012	1.92	1.92	1.90	1.92
354	NYSE	TAL	Wed, Mar 14, 2012	1.92	1.94	1.90	1.93
353	NYSE	TAL	Tue, Mar 13, 2012	1.88	1.94	1.87	1.93
352	NYSE	TAL	Mon, Mar 12, 2012	1.89	1.91	1.87	1.89
351	NYSE	TAL	Fri, Mar 9, 2012	1.91	1.92	1.90	1.90
350	NYSE	TAL	Thu, Mar 8, 2012	1.91	1.93	1.89	1.92
349	NYSE	TAL	Wed, Mar 7, 2012	1.89	1.90	1.87	1.87
348	NYSE	TAL	Tue, Mar 6, 2012	1.85	1.90	1.85	1.90
347	NYSE	TAL	Mon, Mar 5, 2012	1.85	1.88	1.85	1.86
346	NYSE	TAL	Fri, Mar 2, 2012	1.85	1.89	1.85	1.86
345	NYSE	TAL	Thu, Mar 1, 2012	1.83	1.87	1.83	1.85
344	NYSE	TAL	Wed, Feb 29, 2012	1.83	1.85	1.82	1.83
343	NYSE	TAL	Tue, Feb 28, 2012	1.80	1.85	1.79	1.83
342	NYSE	TAL	Mon, Feb 27, 2012	1.86	1.88	1.78	1.79
341	NYSE	TAL	Fri, Feb 24, 2012	1.86	1.88	1.86	1.86
340	NYSE	TAL	Thu, Feb 23, 2012	1.84	1.86	1.84	1.86
339	NYSE	TAL	Wed, Feb 22, 2012	1.89	1.89	1.85	1.85
338	NYSE	TAL	Tue, Feb 21, 2012	1.84	1.87	1.83	1.86
337	NYSE	TAL	Fri, Feb 17, 2012	1.84	1.86	1.84	1.85
336	NYSE	TAL	Thu, Feb 16, 2012	1.90	1.96	1.82	1.84
335	NYSE	TAL	Wed, Feb 15, 2012	1.88	1.93	1.88	1.91
334	NYSE	TAL	Tue, Feb 14, 2012	1.84	1.89	1.83	1.89
333	NYSE	TAL	Mon, Feb 13, 2012	1.84	1.88	1.84	1.85
332	NYSE	TAL	Fri, Feb 10, 2012	1.82	1.85	1.82	1.84
331	NYSE	TAL	Thu, Feb 9, 2012	1.81	1.85	1.80	1.84
330	NYSE	TAL	Wed, Feb 8, 2012	1.76	1.83	1.75	1.82
329	NYSE	TAL	Tue, Feb 7, 2012	1.81	1.83	1.74	1.76
328	NYSE	TAL	Mon, Feb 6, 2012	1.82	1.83	1.81	1.82
327	NYSE	TAL	Fri, Feb 3, 2012	1.81	1.83	1.81	1.83
326	NYSE	TAL	Thu, Feb 2, 2012	1.80	1.82	1.79	1.81
325	NYSE	TAL	Wed, Feb 1, 2012	1.81	1.82	1.78	1.80
324	NYSE	TAL	Tue, Jan 31, 2012	1.85	1.85	1.80	1.80
323	NYSE	TAL	Mon, Jan 30, 2012	1.80	1.87	1.79	1.86
322	NYSE	TAL	Fri, Jan 27, 2012	1.80	1.83	1.79	1.83
321	NYSE	TAL	Thu, Jan 26, 2012	1.79	1.81	1.79	1.81
320	NYSE	TAL	Wed, Jan 25, 2012	1.79	1.81	1.79	1.80
319	NYSE	TAL	Tue, Jan 24, 2012	1.77	1.82	1.77	1.81
318	NYSE	TAL	Mon, Jan 23, 2012	1.79	1.81	1.75	1.79
317	NYSE	TAL	Fri, Jan 20, 2012	1.83	1.83	1.76	1.77
316	NYSE	TAL	Thu, Jan 19, 2012	1.83	1.83	1.75	1.80
315	NYSE	TAL	Wed, Jan 18, 2012	1.82	1.83	1.80	1.83
314	NYSE	TAL	Tue, Jan 17, 2012	1.78	1.83	1.77	1.82
313	NYSE	TAL	Fri, Jan 13, 2012	1.82	1.82	1.75	1.75
312	NYSE	TAL	Thu, Jan 12, 2012	1.80	1.85	1.78	1.84
311	NYSE	TAL	Wed, Jan 11, 2012	1.79	1.83	1.77	1.81
310	NYSE	TAL	Tue, Jan 10, 2012	1.74	1.84	1.74	1.80
309	NYSE	TAL	Mon, Jan 9, 2012	1.69	1.75	1.69	1.74
308	NYSE	TAL	Fri, Jan 6, 2012	1.69	1.72	1.69	1.70
307	NYSE	TAL	Thu, Jan 5, 2012	1.68	1.73	1.67	1.71
306	NYSE	TAL	Wed, Jan 4, 2012	1.67	1.69	1.66	1.67
305	NYSE	TAL	Tue, Jan 3, 2012	1.67	1.69	1.66	1.66
304	NYSE	TAL	Fri, Dec 30, 2011	1.67	1.67	1.66	1.66
303	NYSE	TAL	Thu, Dec 29, 2011	1.66	1.67	1.65	1.66
302	NYSE	TAL	Wed, Dec 28, 2011	1.67	1.67	1.66	1.67
301	NYSE	TAL	Tue, Dec 27, 2011	1.67	1.67	1.66	1.67
300	NYSE	TAL	Fri, Dec 23, 2011	1.67	1.67	1.65	1.67
299	NYSE	TAL	Thu, Dec 22, 2011	1.64	1.67	1.64	1.67
298	NYSE	TAL	Wed, Dec 21, 2011	1.74	1.74	1.65	1.66
297	NYSE	TAL	Tue, Dec 20, 2011	1.67	1.67	1.64	1.65
296	NYSE	TAL	Mon, Dec 19, 2011	1.67	1.67	1.64	1.66
295	NYSE	TAL	Fri, Dec 16, 2011	1.65	1.67	1.65	1.66
294	NYSE	TAL	Thu, Dec 15, 2011	1.64	1.65	1.63	1.64
293	NYSE	TAL	Wed, Dec 14, 2011	1.65	1.66	1.62	1.64
292	NYSE	TAL	Tue, Dec 13, 2011	1.67	1.69	1.63	1.65
291	NYSE	TAL	Mon, Dec 12, 2011	1.66	1.68	1.66	1.67
290	NYSE	TAL	Fri, Dec 9, 2011	1.63	1.67	1.63	1.66
289	NYSE	TAL	Thu, Dec 8, 2011	1.65	1.66	1.61	1.62
288	NYSE	TAL	Wed, Dec 7, 2011	1.69	1.78	1.63	1.64
287	NYSE	TAL	Tue, Dec 6, 2011	1.70	1.71	1.66	1.68
286	NYSE	TAL	Mon, Dec 5, 2011	1.68	1.70	1.66	1.69
285	NYSE	TAL	Fri, Dec 2, 2011	1.64	1.69	1.64	1.66
284	NYSE	TAL	Thu, Dec 1, 2011	1.75	1.75	1.63	1.64
283	NYSE	TAL	Wed, Nov 30, 2011	1.57	1.74	1.57	1.71
282	NYSE	TAL	Tue, Nov 29, 2011	1.66	1.66	1.49	1.50
281	NYSE	TAL	Mon, Nov 28, 2011	1.67	1.67	1.64	1.67
280	NYSE	TAL	Fri, Nov 25, 2011	1.66	1.68	1.65	1.66
279	NYSE	TAL	Wed, Nov 23, 2011	1.65	1.67	1.62	1.66
278	NYSE	TAL	Tue, Nov 22, 2011	1.66	1.68	1.65	1.68
277	NYSE	TAL	Mon, Nov 21, 2011	1.67	1.68	1.64	1.65
276	NYSE	TAL	Fri, Nov 18, 2011	1.66	1.67	1.65	1.66
275	NYSE	TAL	Thu, Nov 17, 2011	1.67	1.68	1.65	1.66
274	NYSE	TAL	Wed, Nov 16, 2011	1.67	1.69	1.65	1.68
273	NYSE	TAL	Tue, Nov 15, 2011	1.67	1.67	1.64	1.67
272	NYSE	TAL	Mon, Nov 14, 2011	1.68	1.68	1.62	1.66
271	NYSE	TAL	Fri, Nov 11, 2011	1.67	1.67	1.65	1.67
270	NYSE	TAL	Thu, Nov 10, 2011	1.65	1.67	1.64	1.65
269	NYSE	TAL	Wed, Nov 9, 2011	1.67	1.68	1.64	1.64
268	NYSE	TAL	Tue, Nov 8, 2011	1.67	1.68	1.66	1.68
267	NYSE	TAL	Mon, Nov 7, 2011	1.70	1.71	1.67	1.67
266	NYSE	TAL	Fri, Nov 4, 2011	1.71	1.73	1.70	1.70
265	NYSE	TAL	Thu, Nov 3, 2011	1.72	1.72	1.70	1.71
264	NYSE	TAL	Wed, Nov 2, 2011	1.71	1.72	1.70	1.71
263	NYSE	TAL	Tue, Nov 1, 2011	1.68	1.73	1.63	1.71
262	NYSE	TAL	Mon, Oct 31, 2011	1.73	1.74	1.67	1.69
261	NYSE	TAL	Fri, Oct 28, 2011	1.78	1.78	1.69	1.71
260	NYSE	TAL	Thu, Oct 27, 2011	1.70	1.75	1.67	1.74
259	NYSE	TAL	Wed, Oct 26, 2011	1.67	1.70	1.67	1.69
258	NYSE	TAL	Tue, Oct 25, 2011	1.71	1.72	1.60	1.66
257	NYSE	TAL	Mon, Oct 24, 2011	1.59	1.72	1.59	1.69
256	NYSE	TAL	Fri, Oct 21, 2011	1.53	1.59	1.53	1.59
255	NYSE	TAL	Thu, Oct 20, 2011	1.48	1.52	1.48	1.51
254	NYSE	TAL	Wed, Oct 19, 2011	1.45	1.49	1.42	1.47
253	NYSE	TAL	Tue, Oct 18, 2011	1.64	1.71	1.40	1.44
252	NYSE	TAL	Mon, Oct 17, 2011	1.69	1.69	1.63	1.65
251	NYSE	TAL	Fri, Oct 14, 2011	1.70	1.71	1.70	1.70
250	NYSE	TAL	Thu, Oct 13, 2011	1.73	1.73	1.69	1.69
249	NYSE	TAL	Wed, Oct 12, 2011	1.71	1.75	1.70	1.72
248	NYSE	TAL	Tue, Oct 11, 2011	1.70	1.72	1.69	1.69
247	NYSE	TAL	Mon, Oct 10, 2011	1.71	1.78	1.71	1.71
246	NYSE	TAL	Fri, Oct 7, 2011	1.73	1.73	1.67	1.70
245	NYSE	TAL	Thu, Oct 6, 2011	1.69	1.77	1.69	1.75
244	NYSE	TAL	Wed, Oct 5, 2011	1.66	1.71	1.66	1.71
243	NYSE	TAL	Tue, Oct 4, 2011	1.58	1.67	1.55	1.63
242	NYSE	TAL	Mon, Oct 3, 2011	1.56	1.62	1.52	1.57
241	NYSE	TAL	Fri, Sep 30, 2011	1.68	1.68	1.57	1.59
240	NYSE	TAL	Thu, Sep 29, 2011	1.71	1.71	1.64	1.68
239	NYSE	TAL	Wed, Sep 28, 2011	1.73	1.73	1.67	1.69
238	NYSE	TAL	Tue, Sep 27, 2011	1.70	1.74	1.69	1.74
237	NYSE	TAL	Mon, Sep 26, 2011	1.73	1.73	1.67	1.71
236	NYSE	TAL	Fri, Sep 23, 2011	1.70	1.75	1.69	1.73
235	NYSE	TAL	Thu, Sep 22, 2011	1.74	1.85	1.74	1.78
234	NYSE	TAL	Wed, Sep 21, 2011	1.98	1.98	1.91	1.92
233	NYSE	TAL	Tue, Sep 20, 2011	1.98	2.00	1.97	1.98
232	NYSE	TAL	Mon, Sep 19, 2011	1.99	1.99	1.92	1.99
231	NYSE	TAL	Fri, Sep 16, 2011	1.98	1.98	1.97	1.98
230	NYSE	TAL	Thu, Sep 15, 2011	2.00	2.02	1.99	1.99
229	NYSE	TAL	Wed, Sep 14, 2011	2.00	2.01	2.00	2.00
228	NYSE	TAL	Tue, Sep 13, 2011	2.01	2.01	1.99	2.00
227	NYSE	TAL	Mon, Sep 12, 2011	2.00	2.03	2.00	2.01
226	NYSE	TAL	Fri, Sep 9, 2011	2.07	2.07	2.00	2.02
225	NYSE	TAL	Thu, Sep 8, 2011	2.04	2.08	2.02	2.08
224	NYSE	TAL	Wed, Sep 7, 2011	2.08	2.11	2.00	2.06
223	NYSE	TAL	Tue, Sep 6, 2011	2.04	2.08	2.04	2.08
222	NYSE	TAL	Fri, Sep 2, 2011	2.04	2.10	2.01	2.08
221	NYSE	TAL	Thu, Sep 1, 2011	2.09	2.10	2.03	2.05
220	NYSE	TAL	Wed, Aug 31, 2011	2.00	2.09	1.97	2.09
219	NYSE	TAL	Tue, Aug 30, 2011	1.96	2.02	1.96	2.02
218	NYSE	TAL	Mon, Aug 29, 2011	1.97	2.01	1.96	1.99
217	NYSE	TAL	Fri, Aug 26, 2011	1.97	1.98	1.95	1.97
216	NYSE	TAL	Thu, Aug 25, 2011	1.99	2.00	1.96	1.97
215	NYSE	TAL	Wed, Aug 24, 2011	1.96	1.99	1.93	1.95
214	NYSE	TAL	Tue, Aug 23, 2011	1.92	1.98	1.91	1.97
213	NYSE	TAL	Mon, Aug 22, 2011	1.97	1.97	1.91	1.92
212	NYSE	TAL	Fri, Aug 19, 2011	1.95	1.98	1.95	1.96
211	NYSE	TAL	Thu, Aug 18, 2011	1.95	1.98	1.94	1.96
210	NYSE	TAL	Wed, Aug 17, 2011	1.95	1.97	1.92	1.96
209	NYSE	TAL	Tue, Aug 16, 2011	1.96	2.00	1.96	1.96
208	NYSE	TAL	Mon, Aug 15, 2011	2.00	2.02	1.95	1.98
207	NYSE	TAL	Fri, Aug 12, 2011	2.15	2.15	1.97	2.00
206	NYSE	TAL	Thu, Aug 11, 2011	2.00	2.01	1.96	2.00
205	NYSE	TAL	Wed, Aug 10, 2011	1.99	2.01	1.95	1.99
204	NYSE	TAL	Tue, Aug 9, 2011	1.89	2.01	1.89	2.01
203	NYSE	TAL	Mon, Aug 8, 2011	1.91	1.93	1.83	1.89
202	NYSE	TAL	Fri, Aug 5, 2011	1.92	1.94	1.84	1.93
201	NYSE	TAL	Thu, Aug 4, 2011	1.99	1.99	1.92	1.94
200	NYSE	TAL	Wed, Aug 3, 2011	1.99	2.03	1.98	2.01
199	NYSE	TAL	Tue, Aug 2, 2011	1.99	2.04	1.99	2.00
198	NYSE	TAL	Mon, Aug 1, 2011	2.02	2.13	1.98	2.01
197	NYSE	TAL	Fri, Jul 29, 2011	2.09	2.17	2.03	2.13
196	NYSE	TAL	Thu, Jul 28, 2011	2.10	2.16	2.10	2.13
195	NYSE	TAL	Wed, Jul 27, 2011	2.13	2.17	2.07	2.13
194	NYSE	TAL	Tue, Jul 26, 2011	1.83	2.29	1.81	2.16
193	NYSE	TAL	Mon, Jul 25, 2011	1.79	1.79	1.75	1.77
192	NYSE	TAL	Fri, Jul 22, 2011	1.78	1.81	1.74	1.78
191	NYSE	TAL	Thu, Jul 21, 2011	1.83	1.83	1.72	1.75
190	NYSE	TAL	Wed, Jul 20, 2011	1.86	1.86	1.80	1.81
189	NYSE	TAL	Tue, Jul 19, 2011	1.86	1.86	1.80	1.82
188	NYSE	TAL	Mon, Jul 18, 2011	1.84	1.86	1.81	1.85
187	NYSE	TAL	Fri, Jul 15, 2011	1.86	1.87	1.82	1.83
186	NYSE	TAL	Thu, Jul 14, 2011	1.83	1.87	1.83	1.86
185	NYSE	TAL	Wed, Jul 13, 2011	1.85	1.85	1.81	1.83
184	NYSE	TAL	Tue, Jul 12, 2011	1.79	1.89	1.78	1.85
183	NYSE	TAL	Mon, Jul 11, 2011	1.79	1.82	1.78	1.79
182	NYSE	TAL	Fri, Jul 8, 2011	1.84	1.84	1.80	1.82
181	NYSE	TAL	Thu, Jul 7, 2011	1.82	1.88	1.80	1.83
180	NYSE	TAL	Wed, Jul 6, 2011	1.83	1.83	1.80	1.81
179	NYSE	TAL	Tue, Jul 5, 2011	1.84	1.85	1.82	1.83
178	NYSE	TAL	Fri, Jul 1, 2011	1.82	1.83	1.81	1.83
177	NYSE	TAL	Thu, Jun 30, 2011	1.80	1.83	1.80	1.81
176	NYSE	TAL	Wed, Jun 29, 2011	1.79	1.81	1.78	1.80
175	NYSE	TAL	Tue, Jun 28, 2011	1.79	1.80	1.78	1.80
174	NYSE	TAL	Mon, Jun 27, 2011	1.75	1.80	1.75	1.78
173	NYSE	TAL	Fri, Jun 24, 2011	1.80	1.80	1.75	1.76
172	NYSE	TAL	Thu, Jun 23, 2011	1.78	1.80	1.77	1.79
171	NYSE	TAL	Wed, Jun 22, 2011	1.80	1.80	1.79	1.80
170	NYSE	TAL	Tue, Jun 21, 2011	1.83	1.83	1.80	1.82
169	NYSE	TAL	Mon, Jun 20, 2011	1.79	1.85	1.76	1.82
168	NYSE	TAL	Fri, Jun 17, 2011	1.73	1.92	1.66	1.86
167	NYSE	TAL	Thu, Jun 16, 2011	1.75	1.77	1.71	1.71
166	NYSE	TAL	Wed, Jun 15, 2011	1.84	1.89	1.73	1.74
165	NYSE	TAL	Tue, Jun 14, 2011	1.83	1.93	1.83	1.87
164	NYSE	TAL	Mon, Jun 13, 2011	1.79	1.84	1.79	1.82
163	NYSE	TAL	Fri, Jun 10, 2011	1.76	1.79	1.75	1.79
162	NYSE	TAL	Thu, Jun 9, 2011	1.77	1.79	1.75	1.76
161	NYSE	TAL	Wed, Jun 8, 2011	1.80	1.82	1.78	1.78
160	NYSE	TAL	Tue, Jun 7, 2011	1.83	1.85	1.82	1.82
159	NYSE	TAL	Mon, Jun 6, 2011	1.82	1.85	1.80	1.83
158	NYSE	TAL	Fri, Jun 3, 2011	1.80	1.82	1.77	1.81
157	NYSE	TAL	Thu, Jun 2, 2011	1.89	1.89	1.82	1.85
156	NYSE	TAL	Wed, Jun 1, 2011	1.83	1.87	1.83	1.86
155	NYSE	TAL	Tue, May 31, 2011	1.80	1.86	1.80	1.83
154	NYSE	TAL	Fri, May 27, 2011	1.82	1.86	1.82	1.85
153	NYSE	TAL	Thu, May 26, 2011	1.85	1.85	1.80	1.84
152	NYSE	TAL	Wed, May 25, 2011	1.84	1.92	1.84	1.84
151	NYSE	TAL	Tue, May 24, 2011	1.85	1.92	1.80	1.88
150	NYSE	TAL	Mon, May 23, 2011	1.93	1.93	1.76	1.86
149	NYSE	TAL	Fri, May 20, 2011	1.90	1.94	1.90	1.92
148	NYSE	TAL	Thu, May 19, 2011	1.95	1.95	1.90	1.91
147	NYSE	TAL	Wed, May 18, 2011	1.92	1.97	1.92	1.96
146	NYSE	TAL	Tue, May 17, 2011	1.92	1.95	1.92	1.93
145	NYSE	TAL	Mon, May 16, 2011	2.01	2.02	1.94	1.95
144	NYSE	TAL	Fri, May 13, 2011	2.02	2.02	1.97	1.98
143	NYSE	TAL	Thu, May 12, 2011	2.08	2.08	1.99	2.02
142	NYSE	TAL	Wed, May 11, 2011	1.99	2.03	1.99	2.00
141	NYSE	TAL	Tue, May 10, 2011	1.97	2.03	1.94	2.00
140	NYSE	TAL	Mon, May 9, 2011	1.90	1.96	1.88	1.95
139	NYSE	TAL	Fri, May 6, 2011	1.90	1.90	1.88	1.89
138	NYSE	TAL	Thu, May 5, 2011	1.85	1.89	1.81	1.87
137	NYSE	TAL	Wed, May 4, 2011	1.84	1.88	1.83	1.85
136	NYSE	TAL	Tue, May 3, 2011	2.08	2.08	1.81	1.85
135	NYSE	TAL	Mon, May 2, 2011	2.21	2.21	2.04	2.10
134	NYSE	TAL	Fri, Apr 29, 2011	2.17	2.17	2.10	2.13
133	NYSE	TAL	Thu, Apr 28, 2011	2.33	2.37	2.16	2.17
132	NYSE	TAL	Wed, Apr 27, 2011	2.19	2.31	2.19	2.29
131	NYSE	TAL	Tue, Apr 26, 2011	2.16	2.19	2.16	2.17
130	NYSE	TAL	Mon, Apr 25, 2011	2.18	2.18	2.14	2.17
129	NYSE	TAL	Thu, Apr 21, 2011	2.17	2.17	2.13	2.16
128	NYSE	TAL	Wed, Apr 20, 2011	2.04	2.17	2.03	2.15
127	NYSE	TAL	Tue, Apr 19, 2011	1.96	2.03	1.96	2.03
126	NYSE	TAL	Mon, Apr 18, 2011	1.97	1.97	1.94	1.96
125	NYSE	TAL	Fri, Apr 15, 2011	1.99	1.99	1.95	1.97
124	NYSE	TAL	Thu, Apr 14, 2011	1.95	1.98	1.93	1.96
123	NYSE	TAL	Wed, Apr 13, 2011	1.95	1.95	1.93	1.94
122	NYSE	TAL	Tue, Apr 12, 2011	1.95	1.95	1.92	1.93
121	NYSE	TAL	Mon, Apr 11, 2011	1.91	1.98	1.91	1.95
120	NYSE	TAL	Fri, Apr 8, 2011	1.84	1.91	1.84	1.91
119	NYSE	TAL	Thu, Apr 7, 2011	1.76	1.87	1.74	1.85
118	NYSE	TAL	Wed, Apr 6, 2011	1.74	1.79	1.68	1.75
117	NYSE	TAL	Tue, Apr 5, 2011	1.72	1.74	1.70	1.73
116	NYSE	TAL	Mon, Apr 4, 2011	1.71	1.73	1.69	1.72
115	NYSE	TAL	Fri, Apr 1, 2011	1.83	1.83	1.71	1.73
114	NYSE	TAL	Thu, Mar 31, 2011	1.85	1.86	1.81	1.82
113	NYSE	TAL	Wed, Mar 30, 2011	1.82	1.92	1.82	1.84
112	NYSE	TAL	Tue, Mar 29, 2011	1.80	1.83	1.80	1.83
111	NYSE	TAL	Mon, Mar 28, 2011	1.81	1.84	1.78	1.82
110	NYSE	TAL	Fri, Mar 25, 2011	1.80	1.82	1.77	1.78
109	NYSE	TAL	Thu, Mar 24, 2011	1.80	1.82	1.76	1.79
108	NYSE	TAL	Wed, Mar 23, 2011	1.76	1.83	1.74	1.78
107	NYSE	TAL	Tue, Mar 22, 2011	1.82	1.83	1.75	1.77
106	NYSE	TAL	Mon, Mar 21, 2011	1.79	1.83	1.76	1.83
105	NYSE	TAL	Fri, Mar 18, 2011	1.82	1.82	1.76	1.77
104	NYSE	TAL	Thu, Mar 17, 2011	1.84	1.84	1.79	1.81
103	NYSE	TAL	Wed, Mar 16, 2011	1.90	1.90	1.78	1.81
102	NYSE	TAL	Tue, Mar 15, 2011	1.80	1.89	1.78	1.88
101	NYSE	TAL	Mon, Mar 14, 2011	1.78	1.88	1.74	1.87
100	NYSE	TAL	Fri, Mar 11, 2011	1.85	1.92	1.79	1.81
99	NYSE	TAL	Thu, Mar 10, 2011	1.93	1.93	1.82	1.83
98	NYSE	TAL	Wed, Mar 9, 2011	1.77	1.95	1.75	1.93
97	NYSE	TAL	Tue, Mar 8, 2011	1.73	1.79	1.73	1.77
96	NYSE	TAL	Mon, Mar 7, 2011	1.70	1.74	1.70	1.73
95	NYSE	TAL	Fri, Mar 4, 2011	1.68	1.70	1.68	1.69
94	NYSE	TAL	Thu, Mar 3, 2011	1.69	1.70	1.65	1.69
93	NYSE	TAL	Wed, Mar 2, 2011	1.72	1.73	1.64	1.67
92	NYSE	TAL	Tue, Mar 1, 2011	1.75	1.80	1.68	1.72
91	NYSE	TAL	Mon, Feb 28, 2011	1.79	1.93	1.73	1.75
90	NYSE	TAL	Fri, Feb 25, 2011	1.75	1.77	1.70	1.75
89	NYSE	TAL	Thu, Feb 24, 2011	1.86	1.88	1.74	1.76
88	NYSE	TAL	Wed, Feb 23, 2011	1.95	1.99	1.83	1.86
87	NYSE	TAL	Tue, Feb 22, 2011	2.00	2.00	1.91	1.92
86	NYSE	TAL	Fri, Feb 18, 2011	1.91	1.99	1.91	1.98
85	NYSE	TAL	Thu, Feb 17, 2011	1.99	2.01	1.89	1.92
84	NYSE	TAL	Wed, Feb 16, 2011	2.12	2.12	2.00	2.01
83	NYSE	TAL	Tue, Feb 15, 2011	2.08	2.09	2.05	2.08
82	NYSE	TAL	Mon, Feb 14, 2011	2.08	2.13	2.05	2.10
81	NYSE	TAL	Fri, Feb 11, 2011	2.16	2.16	2.09	2.09
80	NYSE	TAL	Thu, Feb 10, 2011	2.17	2.17	2.10	2.14
79	NYSE	TAL	Wed, Feb 9, 2011	2.16	2.17	2.14	2.15
78	NYSE	TAL	Tue, Feb 8, 2011	2.19	2.19	2.15	2.16
77	NYSE	TAL	Mon, Feb 7, 2011	2.15	2.19	2.15	2.17
76	NYSE	TAL	Fri, Feb 4, 2011	2.21	2.21	2.15	2.17
75	NYSE	TAL	Thu, Feb 3, 2011	2.17	2.20	2.13	2.17
74	NYSE	TAL	Wed, Feb 2, 2011	2.17	2.18	2.14	2.17
73	NYSE	TAL	Tue, Feb 1, 2011	2.20	2.22	2.13	2.17
72	NYSE	TAL	Mon, Jan 31, 2011	2.22	2.25	2.14	2.17
71	NYSE	TAL	Fri, Jan 28, 2011	2.24	2.24	2.11	2.18
70	NYSE	TAL	Thu, Jan 27, 2011	2.05	2.30	2.03	2.26
69	NYSE	TAL	Wed, Jan 26, 2011	2.16	2.19	1.98	2.06
68	NYSE	TAL	Tue, Jan 25, 2011	2.53	2.53	2.03	2.17
67	NYSE	TAL	Mon, Jan 24, 2011	2.50	2.59	2.48	2.54
66	NYSE	TAL	Fri, Jan 21, 2011	2.58	2.58	2.48	2.49
65	NYSE	TAL	Thu, Jan 20, 2011	2.65	2.68	2.56	2.60
64	NYSE	TAL	Wed, Jan 19, 2011	2.66	2.69	2.62	2.69
63	NYSE	TAL	Tue, Jan 18, 2011	2.65	2.67	2.60	2.67
62	NYSE	TAL	Fri, Jan 14, 2011	2.66	2.67	2.59	2.67
61	NYSE	TAL	Thu, Jan 13, 2011	2.67	2.67	2.64	2.67
60	NYSE	TAL	Wed, Jan 12, 2011	2.59	2.68	2.59	2.66
59	NYSE	TAL	Tue, Jan 11, 2011	2.58	2.62	2.54	2.61
58	NYSE	TAL	Mon, Jan 10, 2011	2.71	2.71	2.58	2.61
57	NYSE	TAL	Fri, Jan 7, 2011	2.69	2.70	2.66	2.67
56	NYSE	TAL	Thu, Jan 6, 2011	2.68	2.69	2.62	2.68
55	NYSE	TAL	Wed, Jan 5, 2011	2.64	2.68	2.62	2.65
54	NYSE	TAL	Tue, Jan 4, 2011	2.60	2.65	2.58	2.64
53	NYSE	TAL	Mon, Jan 3, 2011	2.71	2.71	2.56	2.64
52	NYSE	TAL	Fri, Dec 31, 2010	2.64	2.69	2.60	2.68
51	NYSE	TAL	Thu, Dec 30, 2010	2.63	2.66	2.56	2.66
50	NYSE	TAL	Wed, Dec 29, 2010	2.66	2.66	2.54	2.63
49	NYSE	TAL	Tue, Dec 28, 2010	2.66	2.66	2.61	2.63
48	NYSE	TAL	Mon, Dec 27, 2010	2.60	2.66	2.55	2.63
47	NYSE	TAL	Thu, Dec 23, 2010	2.60	2.60	2.53	2.59
46	NYSE	TAL	Wed, Dec 22, 2010	2.55	2.61	2.54	2.60
45	NYSE	TAL	Tue, Dec 21, 2010	2.44	2.61	2.43	2.59
44	NYSE	TAL	Mon, Dec 20, 2010	2.40	2.50	2.38	2.38
43	NYSE	TAL	Fri, Dec 17, 2010	2.45	2.45	2.35	2.40
42	NYSE	TAL	Thu, Dec 16, 2010	2.44	2.50	2.37	2.48
41	NYSE	TAL	Wed, Dec 15, 2010	2.48	2.52	2.41	2.43
40	NYSE	TAL	Tue, Dec 14, 2010	2.44	2.51	2.38	2.45
39	NYSE	TAL	Mon, Dec 13, 2010	2.43	2.43	2.34	2.43
38	NYSE	TAL	Fri, Dec 10, 2010	2.50	2.53	2.42	2.42
37	NYSE	TAL	Thu, Dec 9, 2010	2.60	2.60	2.51	2.52
36	NYSE	TAL	Wed, Dec 8, 2010	2.53	2.62	2.44	2.56
35	NYSE	TAL	Tue, Dec 7, 2010	2.71	2.71	2.53	2.54
34	NYSE	TAL	Mon, Dec 6, 2010	2.76	2.78	2.67	2.68
33	NYSE	TAL	Fri, Dec 3, 2010	2.75	2.80	2.72	2.76
32	NYSE	TAL	Thu, Dec 2, 2010	2.79	2.83	2.76	2.79
31	NYSE	TAL	Wed, Dec 1, 2010	2.73	2.79	2.73	2.75
30	NYSE	TAL	Tue, Nov 30, 2010	2.63	2.70	2.63	2.67
29	NYSE	TAL	Mon, Nov 29, 2010	2.85	2.87	2.60	2.67
28	NYSE	TAL	Fri, Nov 26, 2010	2.82	2.87	2.78	2.81
27	NYSE	TAL	Wed, Nov 24, 2010	2.65	2.89	2.65	2.88
26	NYSE	TAL	Tue, Nov 23, 2010	2.67	2.72	2.64	2.67
25	NYSE	TAL	Mon, Nov 22, 2010	2.62	2.75	2.61	2.65
24	NYSE	TAL	Fri, Nov 19, 2010	2.71	2.73	2.58	2.60
23	NYSE	TAL	Thu, Nov 18, 2010	2.68	2.79	2.66	2.69
22	NYSE	TAL	Wed, Nov 17, 2010	2.56	2.69	2.50	2.65
21	NYSE	TAL	Tue, Nov 16, 2010	2.70	2.76	2.58	2.58
20	NYSE	TAL	Mon, Nov 15, 2010	2.85	2.89	2.71	2.73
19	NYSE	TAL	Fri, Nov 12, 2010	2.99	2.99	2.77	2.86
18	NYSE	TAL	Thu, Nov 11, 2010	2.83	2.98	2.78	2.97
17	NYSE	TAL	Wed, Nov 10, 2010	2.75	2.83	2.75	2.81
16	NYSE	TAL	Tue, Nov 9, 2010	2.83	2.83	2.69	2.74
15	NYSE	TAL	Mon, Nov 8, 2010	2.63	2.82	2.63	2.67
14	NYSE	TAL	Fri, Nov 5, 2010	2.48	2.61	2.48	2.59
13	NYSE	TAL	Thu, Nov 4, 2010	2.51	2.58	2.47	2.48
12	NYSE	TAL	Wed, Nov 3, 2010	2.51	2.55	2.46	2.50
11	NYSE	TAL	Tue, Nov 2, 2010	2.79	2.81	2.44	2.51
10	NYSE	TAL	Mon, Nov 1, 2010	2.92	2.95	2.75	2.78
9	NYSE	TAL	Fri, Oct 29, 2010	2.95	2.97	2.89	2.97
8	NYSE	TAL	Thu, Oct 28, 2010	2.89	2.99	2.78	2.95
7	NYSE	TAL	Wed, Oct 27, 2010	2.98	3.00	2.73	2.92
6	NYSE	TAL	Tue, Oct 26, 2010	2.93	3.06	2.93	3.00
5	NYSE	TAL	Mon, Oct 25, 2010	2.83	2.98	2.68	2.95
4	NYSE	TAL	Fri, Oct 22, 2010	2.50	2.75	2.47	2.75
3	NYSE	TAL	Thu, Oct 21, 2010	2.46	2.58	2.43	2.46
2	NYSE	TAL	Wed, Oct 20, 2010	2.33	2.62	2.20	2.50
1	NYSE	TAL	Tue, Apr 6, 2010	19.72	19.72	19.72	19.72
#	Exchange	Symbol	Date	Open	High	Low	Close

TAL Education Group NYSE:TAL 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