Invesco Solar ETF AMEX:TAN Historical Prices

Below are the 3715 trading days of historical prices for TAN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3715	AMEX	TAN	Tue, Jan 17, 2023	81.60	83.12	81.55	82.29
3714	AMEX	TAN	Fri, Jan 13, 2023	80.07	82.42	80.07	81.74
3713	AMEX	TAN	Thu, Jan 12, 2023	80.50	81.68	79.43	81.68
3712	AMEX	TAN	Wed, Jan 11, 2023	77.70	80.37	77.57	80.21
3711	AMEX	TAN	Tue, Jan 10, 2023	74.61	77.05	74.45	77.04
3710	AMEX	TAN	Mon, Jan 9, 2023	74.99	76.05	74.65	74.71
3709	AMEX	TAN	Fri, Jan 6, 2023	72.60	74.10	71.42	73.87
3708	AMEX	TAN	Thu, Jan 5, 2023	72.37	72.37	70.77	70.91
3707	AMEX	TAN	Wed, Jan 4, 2023	72.51	73.43	72.23	73.30
3706	AMEX	TAN	Tue, Jan 3, 2023	73.90	74.59	71.74	72.17
3705	AMEX	TAN	Fri, Dec 30, 2022	72.23	73.08	71.86	72.94
3704	AMEX	TAN	Thu, Dec 29, 2022	72.53	73.91	72.34	73.08
3703	AMEX	TAN	Wed, Dec 28, 2022	73.36	73.74	71.75	71.83
3702	AMEX	TAN	Tue, Dec 27, 2022	75.59	75.59	73.02	73.08
3701	AMEX	TAN	Fri, Dec 23, 2022	76.20	76.20	74.20	74.86
3700	AMEX	TAN	Thu, Dec 22, 2022	77.44	77.86	74.82	75.86
3699	AMEX	TAN	Wed, Dec 21, 2022	76.81	78.65	75.49	78.42
3698	AMEX	TAN	Tue, Dec 20, 2022	76.50	78.25	75.50	76.81
3697	AMEX	TAN	Mon, Dec 19, 2022	78.81	79.25	77.05	77.40
3696	AMEX	TAN	Fri, Dec 16, 2022	79.21	79.72	76.73	78.43
3695	AMEX	TAN	Thu, Dec 15, 2022	81.40	83.28	80.09	80.24
3694	AMEX	TAN	Wed, Dec 14, 2022	81.04	83.46	81.04	82.73
3693	AMEX	TAN	Tue, Dec 13, 2022	81.66	82.51	80.31	81.15
3692	AMEX	TAN	Mon, Dec 12, 2022	79.00	79.77	78.40	79.46
3691	AMEX	TAN	Fri, Dec 9, 2022	79.20	79.98	78.56	78.62
3690	AMEX	TAN	Thu, Dec 8, 2022	78.92	80.00	78.45	79.09
3689	AMEX	TAN	Wed, Dec 7, 2022	78.83	79.82	77.56	78.46
3688	AMEX	TAN	Tue, Dec 6, 2022	81.91	82.00	78.33	79.09
3687	AMEX	TAN	Mon, Dec 5, 2022	83.00	83.10	81.28	81.90
3686	AMEX	TAN	Fri, Dec 2, 2022	80.64	84.15	80.35	83.76
3685	AMEX	TAN	Thu, Dec 1, 2022	83.51	83.81	81.38	81.50
3684	AMEX	TAN	Wed, Nov 30, 2022	80.98	84.18	80.76	83.98
3683	AMEX	TAN	Tue, Nov 29, 2022	80.63	81.24	79.42	79.49
3682	AMEX	TAN	Mon, Nov 28, 2022	81.20	81.67	80.16	80.46
3681	AMEX	TAN	Fri, Nov 25, 2022	81.61	83.02	81.30	82.49
3680	AMEX	TAN	Wed, Nov 23, 2022	81.61	82.45	81.25	82.35
3679	AMEX	TAN	Tue, Nov 22, 2022	80.99	81.65	79.55	81.49
3678	AMEX	TAN	Mon, Nov 21, 2022	80.94	81.24	79.72	80.81
3677	AMEX	TAN	Fri, Nov 18, 2022	82.86	83.00	80.48	81.51
3676	AMEX	TAN	Thu, Nov 17, 2022	79.03	82.72	78.80	82.62
3675	AMEX	TAN	Wed, Nov 16, 2022	81.15	82.60	80.88	81.54
3674	AMEX	TAN	Tue, Nov 15, 2022	82.00	83.10	81.32	81.82
3673	AMEX	TAN	Mon, Nov 14, 2022	79.26	80.27	77.68	79.25
3672	AMEX	TAN	Fri, Nov 11, 2022	80.20	81.94	79.38	79.48
3671	AMEX	TAN	Thu, Nov 10, 2022	78.27	82.23	76.82	81.48
3670	AMEX	TAN	Wed, Nov 9, 2022	74.17	76.78	73.76	74.59
3669	AMEX	TAN	Tue, Nov 8, 2022	72.81	74.43	72.63	73.89
3668	AMEX	TAN	Mon, Nov 7, 2022	73.48	73.48	70.70	71.41
3667	AMEX	TAN	Fri, Nov 4, 2022	75.19	75.19	70.79	72.36
3666	AMEX	TAN	Thu, Nov 3, 2022	69.77	73.23	69.77	72.52
3665	AMEX	TAN	Wed, Nov 2, 2022	71.75	72.97	69.88	69.93
3664	AMEX	TAN	Tue, Nov 1, 2022	73.15	73.89	71.72	71.75
3663	AMEX	TAN	Mon, Oct 31, 2022	70.01	71.75	69.63	71.28
3662	AMEX	TAN	Fri, Oct 28, 2022	71.63	71.63	69.51	70.88
3661	AMEX	TAN	Thu, Oct 27, 2022	71.32	72.44	70.42	71.59
3660	AMEX	TAN	Wed, Oct 26, 2022	70.00	72.41	69.68	70.83
3659	AMEX	TAN	Tue, Oct 25, 2022	65.72	68.33	65.72	67.99
3658	AMEX	TAN	Mon, Oct 24, 2022	65.21	65.23	62.97	64.86
3657	AMEX	TAN	Fri, Oct 21, 2022	65.00	66.73	64.21	66.55
3656	AMEX	TAN	Thu, Oct 20, 2022	65.89	66.47	64.58	65.37
3655	AMEX	TAN	Wed, Oct 19, 2022	67.35	67.35	65.51	66.10
3654	AMEX	TAN	Tue, Oct 18, 2022	68.45	69.57	67.28	68.46
3653	AMEX	TAN	Mon, Oct 17, 2022	67.53	68.32	66.04	66.61
3652	AMEX	TAN	Fri, Oct 14, 2022	69.03	69.82	65.95	66.00
3651	AMEX	TAN	Thu, Oct 13, 2022	64.77	68.22	64.45	67.57
3650	AMEX	TAN	Wed, Oct 12, 2022	68.80	69.04	66.82	66.89
3649	AMEX	TAN	Tue, Oct 11, 2022	68.82	69.91	67.57	69.12
3648	AMEX	TAN	Mon, Oct 10, 2022	70.45	70.65	68.93	70.09
3647	AMEX	TAN	Fri, Oct 7, 2022	71.97	72.62	70.63	71.05
3646	AMEX	TAN	Thu, Oct 6, 2022	75.16	76.39	73.05	73.14
3645	AMEX	TAN	Wed, Oct 5, 2022	77.36	77.36	73.85	75.26
3644	AMEX	TAN	Tue, Oct 4, 2022	78.00	79.16	77.56	78.36
3643	AMEX	TAN	Mon, Oct 3, 2022	74.18	75.98	73.50	75.37
3642	AMEX	TAN	Fri, Sep 30, 2022	73.00	75.17	72.52	73.61
3641	AMEX	TAN	Thu, Sep 29, 2022	75.80	75.86	72.44	73.27
3640	AMEX	TAN	Wed, Sep 28, 2022	75.77	77.71	74.38	77.33
3639	AMEX	TAN	Tue, Sep 27, 2022	76.33	77.47	75.20	75.92
3638	AMEX	TAN	Mon, Sep 26, 2022	75.31	77.10	74.20	74.35
3637	AMEX	TAN	Fri, Sep 23, 2022	76.30	76.90	74.76	75.70
3636	AMEX	TAN	Thu, Sep 22, 2022	80.93	81.48	77.81	78.47
3635	AMEX	TAN	Wed, Sep 21, 2022	82.08	83.61	80.66	81.23
3634	AMEX	TAN	Tue, Sep 20, 2022	84.00	84.20	81.50	81.66
3633	AMEX	TAN	Mon, Sep 19, 2022	83.31	84.83	83.26	84.29
3632	AMEX	TAN	Fri, Sep 16, 2022	83.55	85.00	82.80	84.98
3631	AMEX	TAN	Thu, Sep 15, 2022	86.54	87.36	84.40	85.01
3630	AMEX	TAN	Wed, Sep 14, 2022	86.86	88.44	85.35	88.35
3629	AMEX	TAN	Tue, Sep 13, 2022	84.96	88.13	84.50	86.66
3628	AMEX	TAN	Mon, Sep 12, 2022	88.22	88.35	86.53	88.20
3627	AMEX	TAN	Fri, Sep 9, 2022	88.43	88.49	86.38	87.79
3626	AMEX	TAN	Thu, Sep 8, 2022	87.00	88.81	86.08	87.75
3625	AMEX	TAN	Wed, Sep 7, 2022	82.78	87.84	82.49	87.42
3624	AMEX	TAN	Tue, Sep 6, 2022	81.40	83.15	80.24	82.35
3623	AMEX	TAN	Fri, Sep 2, 2022	83.62	83.62	80.44	80.84
3622	AMEX	TAN	Thu, Sep 1, 2022	82.54	83.56	80.76	82.79
3621	AMEX	TAN	Wed, Aug 31, 2022	84.55	85.13	83.20	84.33
3620	AMEX	TAN	Tue, Aug 30, 2022	84.97	86.31	82.37	83.63
3619	AMEX	TAN	Mon, Aug 29, 2022	84.38	86.57	84.28	84.71
3618	AMEX	TAN	Fri, Aug 26, 2022	88.30	89.35	85.60	85.72
3617	AMEX	TAN	Thu, Aug 25, 2022	87.17	87.50	85.89	87.49
3616	AMEX	TAN	Wed, Aug 24, 2022	83.46	86.67	83.46	85.65
3615	AMEX	TAN	Tue, Aug 23, 2022	83.55	85.02	83.18	83.92
3614	AMEX	TAN	Mon, Aug 22, 2022	82.57	83.95	82.01	83.33
3613	AMEX	TAN	Fri, Aug 19, 2022	86.56	86.56	84.30	84.82
3612	AMEX	TAN	Thu, Aug 18, 2022	87.16	88.87	87.14	87.67
3611	AMEX	TAN	Wed, Aug 17, 2022	86.20	87.30	85.12	86.63
3610	AMEX	TAN	Tue, Aug 16, 2022	88.45	88.85	87.25	87.65
3609	AMEX	TAN	Mon, Aug 15, 2022	88.84	89.72	87.52	88.89
3608	AMEX	TAN	Fri, Aug 12, 2022	87.53	89.22	86.71	89.08
3607	AMEX	TAN	Thu, Aug 11, 2022	91.12	91.12	87.74	87.93
3606	AMEX	TAN	Wed, Aug 10, 2022	88.06	90.17	86.46	90.13
3605	AMEX	TAN	Tue, Aug 9, 2022	83.90	86.10	83.30	85.85
3604	AMEX	TAN	Mon, Aug 8, 2022	87.01	88.75	84.98	85.37
3603	AMEX	TAN	Fri, Aug 5, 2022	84.90	86.52	83.20	84.77
3602	AMEX	TAN	Thu, Aug 4, 2022	82.02	83.92	81.18	83.46
3601	AMEX	TAN	Wed, Aug 3, 2022	83.06	83.14	79.85	81.77
3600	AMEX	TAN	Tue, Aug 2, 2022	81.43	85.39	81.15	84.17
3599	AMEX	TAN	Mon, Aug 1, 2022	84.43	84.65	82.70	83.35
3598	AMEX	TAN	Fri, Jul 29, 2022	82.73	86.01	82.50	85.57
3597	AMEX	TAN	Thu, Jul 28, 2022	82.77	84.93	80.12	82.88
3596	AMEX	TAN	Wed, Jul 27, 2022	74.27	77.29	73.62	77.09
3595	AMEX	TAN	Tue, Jul 26, 2022	73.55	73.65	72.50	72.63
3594	AMEX	TAN	Mon, Jul 25, 2022	72.21	73.36	71.23	73.21
3593	AMEX	TAN	Fri, Jul 22, 2022	73.40	74.36	71.70	72.04
3592	AMEX	TAN	Thu, Jul 21, 2022	73.60	73.60	71.67	73.12
3591	AMEX	TAN	Wed, Jul 20, 2022	72.73	74.21	72.61	73.35
3590	AMEX	TAN	Tue, Jul 19, 2022	71.84	72.75	70.98	72.61
3589	AMEX	TAN	Mon, Jul 18, 2022	70.60	72.89	70.60	71.37
3588	AMEX	TAN	Fri, Jul 15, 2022	69.16	69.71	65.90	69.71
3587	AMEX	TAN	Thu, Jul 14, 2022	70.37	71.35	69.01	71.14
3586	AMEX	TAN	Wed, Jul 13, 2022	69.06	71.96	69.02	71.12
3585	AMEX	TAN	Tue, Jul 12, 2022	73.10	73.36	70.08	70.61
3584	AMEX	TAN	Mon, Jul 11, 2022	75.47	75.54	72.77	73.05
3583	AMEX	TAN	Fri, Jul 8, 2022	74.56	77.01	73.75	76.68
3582	AMEX	TAN	Thu, Jul 7, 2022	71.80	75.53	71.80	75.02
3581	AMEX	TAN	Wed, Jul 6, 2022	71.43	72.40	70.26	71.06
3580	AMEX	TAN	Tue, Jul 5, 2022	70.65	71.69	68.60	71.62
3579	AMEX	TAN	Fri, Jul 1, 2022	71.05	72.52	70.80	72.00
3578	AMEX	TAN	Thu, Jun 30, 2022	68.83	71.94	68.66	71.39
3577	AMEX	TAN	Wed, Jun 29, 2022	70.62	70.80	68.55	69.32
3576	AMEX	TAN	Tue, Jun 28, 2022	75.78	75.78	72.18	72.21
3575	AMEX	TAN	Mon, Jun 27, 2022	73.85	75.89	73.49	75.04
3574	AMEX	TAN	Fri, Jun 24, 2022	74.85	74.89	72.37	73.77
3573	AMEX	TAN	Thu, Jun 23, 2022	71.40	73.38	70.87	73.03
3572	AMEX	TAN	Wed, Jun 22, 2022	69.82	72.18	69.82	71.11
3571	AMEX	TAN	Tue, Jun 21, 2022	71.59	72.86	71.24	71.45
3570	AMEX	TAN	Fri, Jun 17, 2022	67.42	70.69	67.29	70.13
3569	AMEX	TAN	Thu, Jun 16, 2022	67.69	68.86	65.71	66.21
3568	AMEX	TAN	Wed, Jun 15, 2022	68.95	70.99	67.70	70.19
3567	AMEX	TAN	Tue, Jun 14, 2022	69.19	69.58	67.39	68.14
3566	AMEX	TAN	Mon, Jun 13, 2022	70.68	71.10	67.88	68.83
3565	AMEX	TAN	Fri, Jun 10, 2022	73.46	75.00	73.04	73.44
3564	AMEX	TAN	Thu, Jun 9, 2022	76.11	76.89	74.62	74.63
3563	AMEX	TAN	Wed, Jun 8, 2022	77.56	78.64	76.03	76.51
3562	AMEX	TAN	Tue, Jun 7, 2022	76.21	77.66	75.66	77.56
3561	AMEX	TAN	Mon, Jun 6, 2022	78.49	78.82	76.25	76.79
3560	AMEX	TAN	Fri, Jun 3, 2022	73.01	74.97	72.73	73.65
3559	AMEX	TAN	Thu, Jun 2, 2022	70.65	74.63	70.65	74.07
3558	AMEX	TAN	Wed, Jun 1, 2022	71.43	72.03	69.83	70.22
3557	AMEX	TAN	Tue, May 31, 2022	72.00	72.72	70.72	71.10
3556	AMEX	TAN	Fri, May 27, 2022	69.72	71.37	69.46	71.28
3555	AMEX	TAN	Thu, May 26, 2022	67.80	70.09	67.17	69.72
3554	AMEX	TAN	Wed, May 25, 2022	65.82	67.96	65.46	67.41
3553	AMEX	TAN	Tue, May 24, 2022	66.98	66.98	65.12	66.31
3552	AMEX	TAN	Mon, May 23, 2022	67.67	68.05	66.09	67.77
3551	AMEX	TAN	Fri, May 20, 2022	67.88	67.91	65.23	67.19
3550	AMEX	TAN	Thu, May 19, 2022	64.55	67.63	64.46	66.72
3549	AMEX	TAN	Wed, May 18, 2022	63.60	65.82	62.97	63.84
3548	AMEX	TAN	Tue, May 17, 2022	63.14	64.02	62.04	63.99
3547	AMEX	TAN	Mon, May 16, 2022	61.11	62.06	60.34	60.74
3546	AMEX	TAN	Fri, May 13, 2022	59.87	62.21	59.29	61.71
3545	AMEX	TAN	Thu, May 12, 2022	56.57	59.16	55.54	57.59
3544	AMEX	TAN	Wed, May 11, 2022	60.34	61.42	57.68	57.79
3543	AMEX	TAN	Tue, May 10, 2022	61.45	62.56	58.50	60.32
3542	AMEX	TAN	Mon, May 9, 2022	62.41	63.27	59.43	59.91
3541	AMEX	TAN	Fri, May 6, 2022	66.65	66.85	64.18	64.77
3540	AMEX	TAN	Thu, May 5, 2022	69.77	69.77	66.17	67.44
3539	AMEX	TAN	Wed, May 4, 2022	66.72	70.72	66.61	70.55
3538	AMEX	TAN	Tue, May 3, 2022	65.05	67.62	64.98	67.09
3537	AMEX	TAN	Mon, May 2, 2022	63.42	65.05	63.01	64.98
3536	AMEX	TAN	Fri, Apr 29, 2022	64.75	66.46	64.11	64.23
3535	AMEX	TAN	Thu, Apr 28, 2022	64.77	65.53	62.92	64.75
3534	AMEX	TAN	Wed, Apr 27, 2022	64.05	66.16	63.81	64.16
3533	AMEX	TAN	Tue, Apr 26, 2022	63.48	64.08	62.32	62.36
3532	AMEX	TAN	Mon, Apr 25, 2022	63.00	64.09	62.35	63.97
3531	AMEX	TAN	Fri, Apr 22, 2022	65.33	66.76	64.00	64.50
3530	AMEX	TAN	Thu, Apr 21, 2022	70.64	70.90	64.82	65.01
3529	AMEX	TAN	Wed, Apr 20, 2022	73.11	73.51	69.75	69.83
3528	AMEX	TAN	Tue, Apr 19, 2022	71.54	73.46	70.91	73.26
3527	AMEX	TAN	Mon, Apr 18, 2022	71.50	72.32	71.17	71.66
3526	AMEX	TAN	Thu, Apr 14, 2022	73.10	73.94	72.00	72.04
3525	AMEX	TAN	Wed, Apr 13, 2022	71.50	73.17	71.15	73.00
3524	AMEX	TAN	Tue, Apr 12, 2022	73.18	73.74	71.59	71.71
3523	AMEX	TAN	Mon, Apr 11, 2022	71.84	73.43	71.32	72.22
3522	AMEX	TAN	Fri, Apr 8, 2022	75.01	75.23	72.62	72.71
3521	AMEX	TAN	Thu, Apr 7, 2022	74.73	75.97	73.08	74.55
3520	AMEX	TAN	Wed, Apr 6, 2022	76.06	77.00	74.35	75.34
3519	AMEX	TAN	Tue, Apr 5, 2022	79.87	80.52	77.04	77.35
3518	AMEX	TAN	Mon, Apr 4, 2022	77.47	79.71	77.14	79.41
3517	AMEX	TAN	Fri, Apr 1, 2022	76.00	77.70	75.64	76.21
3516	AMEX	TAN	Thu, Mar 31, 2022	75.99	76.49	75.07	75.46
3515	AMEX	TAN	Wed, Mar 30, 2022	77.40	78.15	75.48	75.78
3514	AMEX	TAN	Tue, Mar 29, 2022	75.99	77.39	74.95	77.06
3513	AMEX	TAN	Mon, Mar 28, 2022	75.12	76.59	73.88	75.97
3512	AMEX	TAN	Fri, Mar 25, 2022	77.00	77.24	73.82	75.36
3511	AMEX	TAN	Thu, Mar 24, 2022	76.50	77.33	75.01	77.25
3510	AMEX	TAN	Wed, Mar 23, 2022	75.30	77.98	75.21	76.19
3509	AMEX	TAN	Tue, Mar 22, 2022	75.52	77.77	75.39	76.75
3508	AMEX	TAN	Mon, Mar 21, 2022	76.23	76.55	74.16	75.58
3507	AMEX	TAN	Fri, Mar 18, 2022	74.31	76.44	74.19	76.04
3506	AMEX	TAN	Thu, Mar 17, 2022	73.70	75.61	73.70	75.18
3505	AMEX	TAN	Wed, Mar 16, 2022	72.97	75.66	72.31	75.61
3504	AMEX	TAN	Tue, Mar 15, 2022	68.31	71.46	67.07	71.33
3503	AMEX	TAN	Mon, Mar 14, 2022	73.00	73.00	68.17	69.10
3502	AMEX	TAN	Fri, Mar 11, 2022	76.44	77.81	73.40	73.63
3501	AMEX	TAN	Thu, Mar 10, 2022	76.90	76.90	73.10	75.00
3500	AMEX	TAN	Wed, Mar 9, 2022	76.79	77.66	74.12	76.82
3499	AMEX	TAN	Tue, Mar 8, 2022	72.70	77.73	72.06	76.51
3498	AMEX	TAN	Mon, Mar 7, 2022	70.80	71.79	69.83	69.99
3497	AMEX	TAN	Fri, Mar 4, 2022	68.11	69.33	66.78	67.96
3496	AMEX	TAN	Thu, Mar 3, 2022	70.58	70.80	67.74	68.33
3495	AMEX	TAN	Wed, Mar 2, 2022	71.64	72.50	69.08	70.35
3494	AMEX	TAN	Tue, Mar 1, 2022	71.70	73.62	71.05	72.84
3493	AMEX	TAN	Mon, Feb 28, 2022	68.62	72.23	68.54	71.47
3492	AMEX	TAN	Fri, Feb 25, 2022	64.98	66.45	63.95	66.42
3491	AMEX	TAN	Thu, Feb 24, 2022	56.08	65.11	56.08	64.80
3490	AMEX	TAN	Wed, Feb 23, 2022	61.23	61.69	59.37	59.66
3489	AMEX	TAN	Tue, Feb 22, 2022	61.07	61.83	59.78	60.15
3488	AMEX	TAN	Fri, Feb 18, 2022	63.66	64.32	62.28	62.48
3487	AMEX	TAN	Thu, Feb 17, 2022	64.75	65.87	63.82	63.96
3486	AMEX	TAN	Wed, Feb 16, 2022	64.59	65.91	63.70	65.66
3485	AMEX	TAN	Tue, Feb 15, 2022	63.53	65.59	63.45	65.55
3484	AMEX	TAN	Mon, Feb 14, 2022	62.10	63.32	61.27	61.73
3483	AMEX	TAN	Fri, Feb 11, 2022	64.82	65.63	62.12	62.58
3482	AMEX	TAN	Thu, Feb 10, 2022	64.54	67.53	64.54	65.05
3481	AMEX	TAN	Wed, Feb 9, 2022	67.86	68.31	65.68	66.83
3480	AMEX	TAN	Tue, Feb 8, 2022	62.47	63.93	62.24	63.80
3479	AMEX	TAN	Mon, Feb 7, 2022	63.40	64.39	62.62	62.89
3478	AMEX	TAN	Fri, Feb 4, 2022	61.47	63.88	61.34	63.41
3477	AMEX	TAN	Thu, Feb 3, 2022	62.50	63.69	60.93	61.44
3476	AMEX	TAN	Wed, Feb 2, 2022	66.06	66.31	63.77	64.00
3475	AMEX	TAN	Tue, Feb 1, 2022	65.31	65.66	63.49	65.21
3474	AMEX	TAN	Mon, Jan 31, 2022	60.66	65.60	60.66	65.48
3473	AMEX	TAN	Fri, Jan 28, 2022	59.76	60.67	58.05	60.51
3472	AMEX	TAN	Thu, Jan 27, 2022	62.88	62.98	59.97	60.14
3471	AMEX	TAN	Wed, Jan 26, 2022	65.08	65.65	61.71	62.49
3470	AMEX	TAN	Tue, Jan 25, 2022	62.13	63.55	61.46	62.37
3469	AMEX	TAN	Mon, Jan 24, 2022	60.64	64.58	59.34	64.42
3468	AMEX	TAN	Fri, Jan 21, 2022	66.05	66.69	63.58	63.74
3467	AMEX	TAN	Thu, Jan 20, 2022	68.28	70.15	66.86	66.99
3466	AMEX	TAN	Wed, Jan 19, 2022	67.60	68.59	66.85	66.94
3465	AMEX	TAN	Tue, Jan 18, 2022	68.92	69.54	67.34	67.43
3464	AMEX	TAN	Fri, Jan 14, 2022	69.85	71.64	69.17	70.45
3463	AMEX	TAN	Thu, Jan 13, 2022	73.36	74.00	70.53	70.63
3462	AMEX	TAN	Wed, Jan 12, 2022	72.71	73.68	71.45	72.23
3461	AMEX	TAN	Tue, Jan 11, 2022	70.70	72.56	70.46	71.91
3460	AMEX	TAN	Mon, Jan 10, 2022	69.99	70.75	68.06	70.70
3459	AMEX	TAN	Fri, Jan 7, 2022	70.50	72.54	70.30	70.75
3458	AMEX	TAN	Thu, Jan 6, 2022	71.00	71.79	68.85	70.63
3457	AMEX	TAN	Wed, Jan 5, 2022	75.13	75.41	71.10	71.21
3456	AMEX	TAN	Tue, Jan 4, 2022	78.50	78.71	75.01	76.32
3455	AMEX	TAN	Mon, Jan 3, 2022	77.69	78.86	77.10	78.49
3454	AMEX	TAN	Fri, Dec 31, 2021	77.32	78.69	76.94	76.97
3453	AMEX	TAN	Thu, Dec 30, 2021	75.60	78.46	75.55	77.68
3452	AMEX	TAN	Wed, Dec 29, 2021	75.66	76.29	74.53	75.46
3451	AMEX	TAN	Tue, Dec 28, 2021	76.86	77.23	75.65	76.00
3450	AMEX	TAN	Mon, Dec 27, 2021	77.56	77.90	76.28	77.18
3449	AMEX	TAN	Thu, Dec 23, 2021	78.05	78.50	77.07	77.91
3448	AMEX	TAN	Wed, Dec 22, 2021	77.50	78.05	76.40	77.81
3447	AMEX	TAN	Tue, Dec 21, 2021	75.19	78.08	75.12	77.94
3446	AMEX	TAN	Mon, Dec 20, 2021	74.73	75.86	73.57	73.76
3445	AMEX	TAN	Fri, Dec 17, 2021	76.93	79.87	75.79	79.04
3444	AMEX	TAN	Thu, Dec 16, 2021	83.00	83.49	78.03	78.77
3443	AMEX	TAN	Wed, Dec 15, 2021	80.22	81.51	77.93	81.43
3442	AMEX	TAN	Tue, Dec 14, 2021	81.58	81.98	79.06	80.56
3441	AMEX	TAN	Mon, Dec 13, 2021	83.55	85.40	83.03	83.79
3440	AMEX	TAN	Fri, Dec 10, 2021	84.74	85.80	82.91	83.64
3439	AMEX	TAN	Thu, Dec 9, 2021	86.42	87.44	83.60	83.81
3438	AMEX	TAN	Wed, Dec 8, 2021	87.00	87.60	85.93	86.95
3437	AMEX	TAN	Tue, Dec 7, 2021	85.94	87.25	85.70	86.33
3436	AMEX	TAN	Mon, Dec 6, 2021	83.17	83.51	80.17	83.30
3435	AMEX	TAN	Fri, Dec 3, 2021	87.11	87.56	81.46	82.16
3434	AMEX	TAN	Thu, Dec 2, 2021	86.40	87.82	85.01	86.33
3433	AMEX	TAN	Wed, Dec 1, 2021	91.47	91.60	86.34	86.40
3432	AMEX	TAN	Tue, Nov 30, 2021	91.41	92.69	88.25	89.49
3431	AMEX	TAN	Mon, Nov 29, 2021	91.94	92.61	90.00	92.33
3430	AMEX	TAN	Fri, Nov 26, 2021	90.95	92.79	89.51	90.67
3429	AMEX	TAN	Wed, Nov 24, 2021	93.22	94.15	90.82	93.70
3428	AMEX	TAN	Tue, Nov 23, 2021	95.38	96.40	91.84	93.46
3427	AMEX	TAN	Mon, Nov 22, 2021	98.73	101.36	95.66	96.03
3426	AMEX	TAN	Fri, Nov 19, 2021	94.87	99.00	94.87	98.12
3425	AMEX	TAN	Thu, Nov 18, 2021	97.68	97.68	94.11	95.01
3424	AMEX	TAN	Wed, Nov 17, 2021	97.80	98.76	96.62	97.14
3423	AMEX	TAN	Tue, Nov 16, 2021	98.27	98.50	96.24	97.51
3422	AMEX	TAN	Mon, Nov 15, 2021	99.67	99.67	97.42	98.00
3421	AMEX	TAN	Fri, Nov 12, 2021	98.74	99.81	98.21	99.61
3420	AMEX	TAN	Thu, Nov 11, 2021	94.92	99.16	94.50	98.62
3419	AMEX	TAN	Wed, Nov 10, 2021	94.29	94.94	92.34	93.19
3418	AMEX	TAN	Tue, Nov 9, 2021	97.21	97.40	94.06	95.83
3417	AMEX	TAN	Mon, Nov 8, 2021	97.15	97.39	96.00	96.60
3416	AMEX	TAN	Fri, Nov 5, 2021	97.39	97.45	94.45	95.76
3415	AMEX	TAN	Thu, Nov 4, 2021	97.26	97.48	95.55	97.36
3414	AMEX	TAN	Wed, Nov 3, 2021	94.98	97.35	93.02	97.15
3413	AMEX	TAN	Tue, Nov 2, 2021	99.98	99.98	96.40	97.30
3412	AMEX	TAN	Mon, Nov 1, 2021	100.00	101.58	99.45	100.53
3411	AMEX	TAN	Fri, Oct 29, 2021	97.77	99.33	97.66	99.10
3410	AMEX	TAN	Thu, Oct 28, 2021	94.81	98.10	94.56	98.00
3409	AMEX	TAN	Wed, Oct 27, 2021	94.16	97.11	93.64	94.19
3408	AMEX	TAN	Tue, Oct 26, 2021	91.52	92.02	88.82	89.69
3407	AMEX	TAN	Mon, Oct 25, 2021	89.45	91.25	89.13	91.00
3406	AMEX	TAN	Fri, Oct 22, 2021	90.00	90.00	87.59	88.44
3405	AMEX	TAN	Thu, Oct 21, 2021	89.02	91.19	89.02	90.16
3404	AMEX	TAN	Wed, Oct 20, 2021	91.01	91.01	89.01	90.15
3403	AMEX	TAN	Tue, Oct 19, 2021	89.00	92.70	88.53	91.51
3402	AMEX	TAN	Mon, Oct 18, 2021	86.59	88.25	86.06	87.98
3401	AMEX	TAN	Fri, Oct 15, 2021	87.79	88.44	86.70	87.15
3400	AMEX	TAN	Thu, Oct 14, 2021	88.50	88.82	86.46	87.47
3399	AMEX	TAN	Wed, Oct 13, 2021	87.21	88.28	86.42	88.03
3398	AMEX	TAN	Tue, Oct 12, 2021	82.59	86.10	82.40	85.87
3397	AMEX	TAN	Mon, Oct 11, 2021	79.24	82.79	79.00	81.39
3396	AMEX	TAN	Fri, Oct 8, 2021	79.35	79.71	77.88	78.53
3395	AMEX	TAN	Thu, Oct 7, 2021	79.05	80.25	78.75	79.40
3394	AMEX	TAN	Wed, Oct 6, 2021	76.05	78.35	75.56	77.69
3393	AMEX	TAN	Tue, Oct 5, 2021	77.58	78.70	77.20	77.71
3392	AMEX	TAN	Mon, Oct 4, 2021	80.00	80.23	76.76	77.30
3391	AMEX	TAN	Fri, Oct 1, 2021	80.80	81.59	79.62	81.06
3390	AMEX	TAN	Thu, Sep 30, 2021	79.20	80.64	79.12	79.95
3389	AMEX	TAN	Wed, Sep 29, 2021	80.26	80.33	78.17	78.36
3388	AMEX	TAN	Tue, Sep 28, 2021	80.90	81.10	79.35	79.70
3387	AMEX	TAN	Mon, Sep 27, 2021	80.30	82.22	79.13	82.06
3386	AMEX	TAN	Fri, Sep 24, 2021	81.82	82.00	80.36	80.54
3385	AMEX	TAN	Thu, Sep 23, 2021	83.77	84.01	82.53	83.07
3384	AMEX	TAN	Wed, Sep 22, 2021	82.59	84.00	82.20	83.25
3383	AMEX	TAN	Tue, Sep 21, 2021	82.20	82.42	80.87	81.78
3382	AMEX	TAN	Mon, Sep 20, 2021	81.55	82.00	79.50	80.87
3381	AMEX	TAN	Fri, Sep 17, 2021	83.01	85.32	82.97	85.22
3380	AMEX	TAN	Thu, Sep 16, 2021	82.62	83.43	82.09	83.19
3379	AMEX	TAN	Wed, Sep 15, 2021	83.85	84.27	82.82	84.15
3378	AMEX	TAN	Tue, Sep 14, 2021	85.20	85.58	83.83	84.30
3377	AMEX	TAN	Mon, Sep 13, 2021	83.96	85.37	81.98	85.00
3376	AMEX	TAN	Fri, Sep 10, 2021	85.48	86.34	83.12	83.33
3375	AMEX	TAN	Thu, Sep 9, 2021	84.17	85.09	83.45	84.38
3374	AMEX	TAN	Wed, Sep 8, 2021	86.51	87.22	83.45	83.74
3373	AMEX	TAN	Tue, Sep 7, 2021	85.62	86.02	84.79	85.22
3372	AMEX	TAN	Fri, Sep 3, 2021	86.78	87.12	85.63	86.04
3371	AMEX	TAN	Thu, Sep 2, 2021	87.33	88.22	86.73	87.01
3370	AMEX	TAN	Wed, Sep 1, 2021	86.00	87.17	85.51	86.03
3369	AMEX	TAN	Tue, Aug 31, 2021	86.10	86.90	84.71	85.63
3368	AMEX	TAN	Mon, Aug 30, 2021	85.00	86.73	85.00	86.11
3367	AMEX	TAN	Fri, Aug 27, 2021	83.02	84.56	82.80	84.11
3366	AMEX	TAN	Thu, Aug 26, 2021	83.12	84.52	82.67	83.00
3365	AMEX	TAN	Wed, Aug 25, 2021	82.80	83.87	82.58	83.45
3364	AMEX	TAN	Tue, Aug 24, 2021	82.31	83.48	82.01	82.36
3363	AMEX	TAN	Mon, Aug 23, 2021	80.33	82.28	80.31	82.08
3362	AMEX	TAN	Fri, Aug 20, 2021	78.23	79.81	78.00	79.65
3361	AMEX	TAN	Thu, Aug 19, 2021	77.95	79.40	77.69	78.01
3360	AMEX	TAN	Wed, Aug 18, 2021	79.78	80.58	78.97	79.17
3359	AMEX	TAN	Tue, Aug 17, 2021	79.09	79.61	77.20	78.49
3358	AMEX	TAN	Mon, Aug 16, 2021	82.24	82.42	80.21	80.58
3357	AMEX	TAN	Fri, Aug 13, 2021	85.68	85.77	82.53	82.82
3356	AMEX	TAN	Thu, Aug 12, 2021	85.33	86.02	84.49	85.57
3355	AMEX	TAN	Wed, Aug 11, 2021	87.81	88.00	83.92	85.87
3354	AMEX	TAN	Tue, Aug 10, 2021	88.29	88.72	87.11	87.56
3353	AMEX	TAN	Mon, Aug 9, 2021	86.94	88.55	85.80	88.09
3352	AMEX	TAN	Fri, Aug 6, 2021	86.82	87.42	85.21	86.24
3351	AMEX	TAN	Thu, Aug 5, 2021	88.70	88.70	86.88	87.04
3350	AMEX	TAN	Wed, Aug 4, 2021	88.99	89.93	87.92	88.40
3349	AMEX	TAN	Tue, Aug 3, 2021	87.37	89.33	87.20	88.50
3348	AMEX	TAN	Mon, Aug 2, 2021	86.81	86.92	85.18	85.45
3347	AMEX	TAN	Fri, Jul 30, 2021	83.40	87.17	82.87	85.67
3346	AMEX	TAN	Thu, Jul 29, 2021	84.60	85.43	83.57	84.31
3345	AMEX	TAN	Wed, Jul 28, 2021	80.73	84.83	80.46	83.87
3344	AMEX	TAN	Tue, Jul 27, 2021	81.06	81.30	78.59	80.52
3343	AMEX	TAN	Mon, Jul 26, 2021	82.60	83.94	81.22	82.27
3342	AMEX	TAN	Fri, Jul 23, 2021	84.71	84.75	82.63	83.46
3341	AMEX	TAN	Thu, Jul 22, 2021	87.22	87.57	84.57	85.63
3340	AMEX	TAN	Wed, Jul 21, 2021	83.27	86.58	83.27	86.41
3339	AMEX	TAN	Tue, Jul 20, 2021	81.47	83.46	80.30	82.93
3338	AMEX	TAN	Mon, Jul 19, 2021	79.25	81.16	77.49	81.10
3337	AMEX	TAN	Fri, Jul 16, 2021	83.74	83.80	80.27	80.63
3336	AMEX	TAN	Thu, Jul 15, 2021	83.65	85.23	81.15	82.23
3335	AMEX	TAN	Wed, Jul 14, 2021	88.83	89.00	83.61	83.86
3334	AMEX	TAN	Tue, Jul 13, 2021	89.64	90.77	88.21	88.55
3333	AMEX	TAN	Mon, Jul 12, 2021	89.26	90.28	88.27	89.68
3332	AMEX	TAN	Fri, Jul 9, 2021	88.08	88.30	86.09	88.21
3331	AMEX	TAN	Thu, Jul 8, 2021	85.50	87.76	84.05	86.98
3330	AMEX	TAN	Wed, Jul 7, 2021	90.82	92.49	88.41	89.18
3329	AMEX	TAN	Tue, Jul 6, 2021	88.21	89.75	87.56	89.19
3328	AMEX	TAN	Fri, Jul 2, 2021	88.07	89.40	87.63	88.18
3327	AMEX	TAN	Thu, Jul 1, 2021	89.52	89.59	86.71	88.32
3326	AMEX	TAN	Wed, Jun 30, 2021	90.21	90.60	88.86	89.33
3325	AMEX	TAN	Tue, Jun 29, 2021	91.47	93.49	90.66	91.78
3324	AMEX	TAN	Mon, Jun 28, 2021	87.00	91.16	86.96	90.95
3323	AMEX	TAN	Fri, Jun 25, 2021	85.77	87.95	85.49	85.57
3322	AMEX	TAN	Thu, Jun 24, 2021	85.13	85.97	84.11	84.94
3321	AMEX	TAN	Wed, Jun 23, 2021	82.70	84.71	82.53	84.11
3320	AMEX	TAN	Tue, Jun 22, 2021	81.71	83.26	81.42	82.42
3319	AMEX	TAN	Mon, Jun 21, 2021	82.07	82.47	80.38	82.00
3318	AMEX	TAN	Fri, Jun 18, 2021	81.85	82.98	81.35	82.47
3317	AMEX	TAN	Thu, Jun 17, 2021	79.51	83.50	79.30	83.10
3316	AMEX	TAN	Wed, Jun 16, 2021	79.02	81.54	78.68	79.96
3315	AMEX	TAN	Tue, Jun 15, 2021	80.50	80.69	78.00	78.77
3314	AMEX	TAN	Mon, Jun 14, 2021	81.36	81.85	80.17	80.78
3313	AMEX	TAN	Fri, Jun 11, 2021	79.50	80.00	78.89	79.82
3312	AMEX	TAN	Thu, Jun 10, 2021	77.15	79.31	76.66	78.72
3311	AMEX	TAN	Wed, Jun 9, 2021	77.95	78.60	76.42	76.61
3310	AMEX	TAN	Tue, Jun 8, 2021	77.34	78.00	75.00	76.96
3309	AMEX	TAN	Mon, Jun 7, 2021	76.78	76.78	74.88	76.56
3308	AMEX	TAN	Fri, Jun 4, 2021	76.30	77.56	76.03	76.84
3307	AMEX	TAN	Thu, Jun 3, 2021	76.87	77.49	75.35	75.56
3306	AMEX	TAN	Wed, Jun 2, 2021	78.54	78.64	76.87	77.67
3305	AMEX	TAN	Tue, Jun 1, 2021	79.61	80.97	77.81	78.77
3304	AMEX	TAN	Fri, May 28, 2021	79.81	80.80	79.03	79.11
3303	AMEX	TAN	Thu, May 27, 2021	79.32	79.67	78.34	79.32
3302	AMEX	TAN	Wed, May 26, 2021	78.01	79.65	77.55	79.31
3301	AMEX	TAN	Tue, May 25, 2021	78.24	78.69	76.94	77.45
3300	AMEX	TAN	Mon, May 24, 2021	78.93	79.14	77.45	77.80
3299	AMEX	TAN	Fri, May 21, 2021	78.87	79.30	77.42	78.51
3298	AMEX	TAN	Thu, May 20, 2021	76.71	78.89	76.50	78.16
3297	AMEX	TAN	Wed, May 19, 2021	70.52	75.22	70.12	75.06
3296	AMEX	TAN	Tue, May 18, 2021	72.13	73.78	71.15	72.36
3295	AMEX	TAN	Mon, May 17, 2021	71.70	72.06	69.96	71.32
3294	AMEX	TAN	Fri, May 14, 2021	70.53	72.79	70.20	72.54
3293	AMEX	TAN	Thu, May 13, 2021	70.15	70.95	67.78	69.10
3292	AMEX	TAN	Wed, May 12, 2021	70.58	71.55	68.91	69.14
3291	AMEX	TAN	Tue, May 11, 2021	68.19	73.68	67.69	72.99
3290	AMEX	TAN	Mon, May 10, 2021	75.13	75.13	71.63	72.10
3289	AMEX	TAN	Fri, May 7, 2021	75.83	77.52	74.70	75.15
3288	AMEX	TAN	Thu, May 6, 2021	75.66	75.95	73.17	74.45
3287	AMEX	TAN	Wed, May 5, 2021	77.82	77.68	75.69	76.22
3286	AMEX	TAN	Tue, May 4, 2021	79.80	79.81	76.25	77.20
3285	AMEX	TAN	Mon, May 3, 2021	83.45	83.78	81.70	82.10
3284	AMEX	TAN	Fri, Apr 30, 2021	84.76	84.87	83.01	83.15
3283	AMEX	TAN	Thu, Apr 29, 2021	88.53	88.74	84.93	86.30
3282	AMEX	TAN	Wed, Apr 28, 2021	88.55	88.80	86.76	88.12
3281	AMEX	TAN	Tue, Apr 27, 2021	91.87	91.92	90.22	90.83
3280	AMEX	TAN	Mon, Apr 26, 2021	91.08	91.95	89.18	91.88
3279	AMEX	TAN	Fri, Apr 23, 2021	89.41	91.35	88.88	90.94
3278	AMEX	TAN	Thu, Apr 22, 2021	87.65	89.77	87.14	88.10
3277	AMEX	TAN	Wed, Apr 21, 2021	81.88	85.60	81.02	85.10
3276	AMEX	TAN	Tue, Apr 20, 2021	82.78	83.98	80.98	82.29
3275	AMEX	TAN	Mon, Apr 19, 2021	86.21	86.56	82.19	82.75
3274	AMEX	TAN	Fri, Apr 16, 2021	83.74	85.95	83.56	85.49
3273	AMEX	TAN	Thu, Apr 15, 2021	85.64	85.74	82.40	83.24
3272	AMEX	TAN	Wed, Apr 14, 2021	86.35	87.57	84.52	85.01
3271	AMEX	TAN	Tue, Apr 13, 2021	84.64	85.85	83.83	85.71
3270	AMEX	TAN	Mon, Apr 12, 2021	85.80	85.86	83.41	84.71
3269	AMEX	TAN	Fri, Apr 9, 2021	85.61	86.92	84.98	86.46
3268	AMEX	TAN	Thu, Apr 8, 2021	87.31	88.13	86.63	86.90
3267	AMEX	TAN	Wed, Apr 7, 2021	89.03	89.11	86.05	86.48
3266	AMEX	TAN	Tue, Apr 6, 2021	88.20	90.90	88.12	89.27
3265	AMEX	TAN	Mon, Apr 5, 2021	93.03	93.05	87.16	88.16
3264	AMEX	TAN	Thu, Apr 1, 2021	93.77	94.24	90.45	90.68
3263	AMEX	TAN	Wed, Mar 31, 2021	90.53	92.63	89.83	91.77
3262	AMEX	TAN	Tue, Mar 30, 2021	84.19	89.45	84.10	89.27
3261	AMEX	TAN	Mon, Mar 29, 2021	87.24	87.31	83.15	84.23
3260	AMEX	TAN	Fri, Mar 26, 2021	86.10	88.11	84.75	88.02
3259	AMEX	TAN	Thu, Mar 25, 2021	81.85	85.42	81.07	85.19
3258	AMEX	TAN	Wed, Mar 24, 2021	88.91	89.00	84.06	84.50
3257	AMEX	TAN	Tue, Mar 23, 2021	91.08	91.93	87.65	88.59
3256	AMEX	TAN	Mon, Mar 22, 2021	91.27	92.68	89.81	91.47
3255	AMEX	TAN	Fri, Mar 19, 2021	88.19	90.18	86.01	89.58
3254	AMEX	TAN	Thu, Mar 18, 2021	91.11	91.59	86.42	86.97
3253	AMEX	TAN	Wed, Mar 17, 2021	90.96	94.27	89.52	93.10
3252	AMEX	TAN	Tue, Mar 16, 2021	96.13	97.75	92.88	94.36
3251	AMEX	TAN	Mon, Mar 15, 2021	95.50	97.22	94.73	96.37
3250	AMEX	TAN	Fri, Mar 12, 2021	93.98	97.99	93.02	97.30
3249	AMEX	TAN	Thu, Mar 11, 2021	95.77	99.16	94.45	98.77
3248	AMEX	TAN	Wed, Mar 10, 2021	96.22	96.87	89.65	90.34
3247	AMEX	TAN	Tue, Mar 9, 2021	88.01	92.70	87.10	91.55
3246	AMEX	TAN	Mon, Mar 8, 2021	84.88	87.50	81.00	81.15
3245	AMEX	TAN	Fri, Mar 5, 2021	91.03	91.03	80.80	87.48
3244	AMEX	TAN	Thu, Mar 4, 2021	93.57	95.20	86.11	89.14
3243	AMEX	TAN	Wed, Mar 3, 2021	100.82	101.52	94.29	94.50
3242	AMEX	TAN	Tue, Mar 2, 2021	105.31	105.65	101.00	101.00
3241	AMEX	TAN	Mon, Mar 1, 2021	104.91	107.25	103.80	107.07
3240	AMEX	TAN	Fri, Feb 26, 2021	99.02	102.35	96.69	101.32
3239	AMEX	TAN	Thu, Feb 25, 2021	102.65	104.19	96.44	97.65
3238	AMEX	TAN	Wed, Feb 24, 2021	100.01	103.50	95.86	103.34
3237	AMEX	TAN	Tue, Feb 23, 2021	96.17	101.12	91.51	100.56
3236	AMEX	TAN	Mon, Feb 22, 2021	106.83	106.85	100.63	100.95
3235	AMEX	TAN	Fri, Feb 19, 2021	111.34	113.20	110.26	110.64
3234	AMEX	TAN	Thu, Feb 18, 2021	110.34	110.95	106.40	108.29
3233	AMEX	TAN	Wed, Feb 17, 2021	117.65	117.65	113.16	115.70
3232	AMEX	TAN	Tue, Feb 16, 2021	122.69	123.22	117.40	118.45
3231	AMEX	TAN	Fri, Feb 12, 2021	119.65	121.77	117.70	121.32
3230	AMEX	TAN	Thu, Feb 11, 2021	121.14	122.14	119.71	121.35
3229	AMEX	TAN	Wed, Feb 10, 2021	123.34	125.05	118.30	119.71
3228	AMEX	TAN	Tue, Feb 9, 2021	119.15	122.20	119.14	121.94
3227	AMEX	TAN	Mon, Feb 8, 2021	117.30	120.55	117.30	118.99
3226	AMEX	TAN	Fri, Feb 5, 2021	115.60	117.15	113.40	116.69
3225	AMEX	TAN	Thu, Feb 4, 2021	117.25	117.34	114.30	115.04
3224	AMEX	TAN	Wed, Feb 3, 2021	116.22	117.22	114.00	116.56
3223	AMEX	TAN	Tue, Feb 2, 2021	115.12	116.15	113.46	115.89
3222	AMEX	TAN	Mon, Feb 1, 2021	110.18	110.67	106.91	110.50
3221	AMEX	TAN	Fri, Jan 29, 2021	112.00	113.70	106.81	108.69
3220	AMEX	TAN	Thu, Jan 28, 2021	110.75	113.36	108.29	112.18
3219	AMEX	TAN	Wed, Jan 27, 2021	112.26	114.15	108.80	110.50
3218	AMEX	TAN	Tue, Jan 26, 2021	120.00	121.03	116.43	117.60
3217	AMEX	TAN	Mon, Jan 25, 2021	123.00	125.98	116.66	119.00
3216	AMEX	TAN	Fri, Jan 22, 2021	118.68	121.19	117.50	121.11
3215	AMEX	TAN	Thu, Jan 21, 2021	116.67	121.64	113.93	121.43
3214	AMEX	TAN	Wed, Jan 20, 2021	115.39	117.09	113.32	114.78
3213	AMEX	TAN	Tue, Jan 19, 2021	111.74	114.01	110.95	114.00
3212	AMEX	TAN	Fri, Jan 15, 2021	113.61	113.61	106.88	106.89
3211	AMEX	TAN	Thu, Jan 14, 2021	115.76	117.22	114.30	115.23
3210	AMEX	TAN	Wed, Jan 13, 2021	116.16	116.26	113.04	114.46
3209	AMEX	TAN	Tue, Jan 12, 2021	117.22	117.72	113.45	115.63
3208	AMEX	TAN	Mon, Jan 11, 2021	115.28	117.09	112.30	115.61
3207	AMEX	TAN	Fri, Jan 8, 2021	123.48	123.66	116.81	119.13
3206	AMEX	TAN	Thu, Jan 7, 2021	121.63	123.45	119.17	121.55
3205	AMEX	TAN	Wed, Jan 6, 2021	112.95	119.27	111.70	115.27
3204	AMEX	TAN	Tue, Jan 5, 2021	103.80	106.89	103.72	106.07
3203	AMEX	TAN	Mon, Jan 4, 2021	105.74	107.45	103.00	104.96
3202	AMEX	TAN	Thu, Dec 31, 2020	103.18	103.88	101.57	102.76
3201	AMEX	TAN	Wed, Dec 30, 2020	100.70	103.15	100.58	102.35
3200	AMEX	TAN	Tue, Dec 29, 2020	102.97	103.00	97.64	99.27
3199	AMEX	TAN	Mon, Dec 28, 2020	106.19	107.45	101.71	102.64
3198	AMEX	TAN	Thu, Dec 24, 2020	103.98	104.40	101.62	102.80
3197	AMEX	TAN	Wed, Dec 23, 2020	106.45	107.33	103.52	104.00
3196	AMEX	TAN	Tue, Dec 22, 2020	100.77	104.39	100.53	103.13
3195	AMEX	TAN	Mon, Dec 21, 2020	95.07	99.59	94.70	99.58
3194	AMEX	TAN	Fri, Dec 18, 2020	94.76	98.24	94.00	95.91
3193	AMEX	TAN	Thu, Dec 17, 2020	93.87	94.38	91.88	93.00
3192	AMEX	TAN	Wed, Dec 16, 2020	91.81	92.42	89.49	92.12
3191	AMEX	TAN	Tue, Dec 15, 2020	87.23	93.13	87.14	92.98
3190	AMEX	TAN	Mon, Dec 14, 2020	85.75	86.46	84.44	86.04
3189	AMEX	TAN	Fri, Dec 11, 2020	82.57	85.43	82.38	83.80
3188	AMEX	TAN	Thu, Dec 10, 2020	80.59	82.50	80.23	82.01
3187	AMEX	TAN	Wed, Dec 9, 2020	84.24	84.35	79.21	80.21
3186	AMEX	TAN	Tue, Dec 8, 2020	82.69	84.58	82.59	84.23
3185	AMEX	TAN	Mon, Dec 7, 2020	81.81	83.69	81.81	82.56
3184	AMEX	TAN	Fri, Dec 4, 2020	81.43	82.54	80.87	81.42
3183	AMEX	TAN	Thu, Dec 3, 2020	82.94	82.99	80.88	80.99
3182	AMEX	TAN	Wed, Dec 2, 2020	81.75	82.98	79.67	82.12
3181	AMEX	TAN	Tue, Dec 1, 2020	85.70	86.00	83.12	83.40
3180	AMEX	TAN	Mon, Nov 30, 2020	87.80	88.35	83.02	84.58
3179	AMEX	TAN	Fri, Nov 27, 2020	84.80	87.28	84.60	85.42
3178	AMEX	TAN	Wed, Nov 25, 2020	82.28	84.84	82.05	84.25
3177	AMEX	TAN	Tue, Nov 24, 2020	82.59	83.76	80.30	83.03
3176	AMEX	TAN	Mon, Nov 23, 2020	80.00	80.77	78.57	80.68
3175	AMEX	TAN	Fri, Nov 20, 2020	76.83	78.74	76.61	78.02
3174	AMEX	TAN	Thu, Nov 19, 2020	75.41	76.26	74.77	76.21
3173	AMEX	TAN	Wed, Nov 18, 2020	75.98	76.48	74.47	74.71
3172	AMEX	TAN	Tue, Nov 17, 2020	74.67	75.59	73.52	75.31
3171	AMEX	TAN	Mon, Nov 16, 2020	74.16	74.87	73.09	74.26
3170	AMEX	TAN	Fri, Nov 13, 2020	74.72	74.88	73.11	73.64
3169	AMEX	TAN	Thu, Nov 12, 2020	75.91	76.13	73.19	73.68
3168	AMEX	TAN	Wed, Nov 11, 2020	72.94	75.24	72.74	74.83
3167	AMEX	TAN	Tue, Nov 10, 2020	73.67	74.00	70.40	71.50
3166	AMEX	TAN	Mon, Nov 9, 2020	80.86	80.86	74.00	74.16
3165	AMEX	TAN	Fri, Nov 6, 2020	77.10	77.76	74.75	75.55
3164	AMEX	TAN	Thu, Nov 5, 2020	71.51	75.69	71.50	75.46
3163	AMEX	TAN	Wed, Nov 4, 2020	66.52	68.50	64.48	67.74
3162	AMEX	TAN	Tue, Nov 3, 2020	69.56	70.16	68.60	69.16
3161	AMEX	TAN	Mon, Nov 2, 2020	69.79	71.35	69.30	71.00
3160	AMEX	TAN	Fri, Oct 30, 2020	70.10	70.24	67.45	68.77
3159	AMEX	TAN	Thu, Oct 29, 2020	70.50	71.36	69.80	70.78
3158	AMEX	TAN	Wed, Oct 28, 2020	67.93	69.99	67.75	69.06
3157	AMEX	TAN	Tue, Oct 27, 2020	69.54	70.25	67.74	68.27
3156	AMEX	TAN	Mon, Oct 26, 2020	69.97	71.10	68.17	69.63
3155	AMEX	TAN	Fri, Oct 23, 2020	72.25	73.08	70.18	71.12
3154	AMEX	TAN	Thu, Oct 22, 2020	71.25	71.42	68.17	71.08
3153	AMEX	TAN	Wed, Oct 21, 2020	77.53	77.68	71.20	71.22
3152	AMEX	TAN	Tue, Oct 20, 2020	75.79	78.36	75.30	77.73
3151	AMEX	TAN	Mon, Oct 19, 2020	74.05	75.84	73.14	74.63
3150	AMEX	TAN	Fri, Oct 16, 2020	74.58	74.97	72.95	73.51
3149	AMEX	TAN	Thu, Oct 15, 2020	72.80	73.89	72.00	73.56
3148	AMEX	TAN	Wed, Oct 14, 2020	74.79	75.70	74.10	75.13
3147	AMEX	TAN	Tue, Oct 13, 2020	72.61	75.16	72.36	74.04
3146	AMEX	TAN	Mon, Oct 12, 2020	76.27	76.27	72.25	73.12
3145	AMEX	TAN	Fri, Oct 9, 2020	73.93	76.36	73.28	75.66
3144	AMEX	TAN	Thu, Oct 8, 2020	77.50	77.50	74.23	75.00
3143	AMEX	TAN	Wed, Oct 7, 2020	72.81	75.52	72.80	75.18
3142	AMEX	TAN	Tue, Oct 6, 2020	71.44	72.60	70.06	71.32
3141	AMEX	TAN	Mon, Oct 5, 2020	68.35	70.55	68.03	70.55
3140	AMEX	TAN	Fri, Oct 2, 2020	65.44	67.98	65.10	66.59
3139	AMEX	TAN	Thu, Oct 1, 2020	66.02	67.18	65.17	67.18
3138	AMEX	TAN	Wed, Sep 30, 2020	63.37	65.76	63.11	64.79
3137	AMEX	TAN	Tue, Sep 29, 2020	61.33	62.80	61.19	62.52
3136	AMEX	TAN	Mon, Sep 28, 2020	58.99	60.57	58.70	60.54
3135	AMEX	TAN	Fri, Sep 25, 2020	55.24	57.66	55.02	57.64
3134	AMEX	TAN	Thu, Sep 24, 2020	55.62	56.36	54.23	55.77
3133	AMEX	TAN	Wed, Sep 23, 2020	56.34	57.69	56.08	56.29
3132	AMEX	TAN	Tue, Sep 22, 2020	55.19	55.49	54.21	55.45
3131	AMEX	TAN	Mon, Sep 21, 2020	53.27	55.20	52.89	55.19
3130	AMEX	TAN	Fri, Sep 18, 2020	55.66	56.31	54.68	55.22
3129	AMEX	TAN	Thu, Sep 17, 2020	55.57	55.63	54.37	54.81
3128	AMEX	TAN	Wed, Sep 16, 2020	56.86	57.60	56.34	56.66
3127	AMEX	TAN	Tue, Sep 15, 2020	55.87	56.75	55.60	56.48
3126	AMEX	TAN	Mon, Sep 14, 2020	53.73	55.14	53.59	55.00
3125	AMEX	TAN	Fri, Sep 11, 2020	53.11	53.59	52.13	52.72
3124	AMEX	TAN	Thu, Sep 10, 2020	53.21	53.38	51.69	51.93
3123	AMEX	TAN	Wed, Sep 9, 2020	52.43	53.36	52.09	53.21
3122	AMEX	TAN	Tue, Sep 8, 2020	49.84	52.26	49.49	51.32
3121	AMEX	TAN	Fri, Sep 4, 2020	52.39	52.76	47.98	51.50
3120	AMEX	TAN	Thu, Sep 3, 2020	56.19	56.28	52.04	52.59
3119	AMEX	TAN	Wed, Sep 2, 2020	57.63	57.95	55.70	56.98
3118	AMEX	TAN	Tue, Sep 1, 2020	56.97	57.60	56.61	57.51
3117	AMEX	TAN	Mon, Aug 31, 2020	57.10	57.73	56.33	56.79
3116	AMEX	TAN	Fri, Aug 28, 2020	55.50	57.19	55.27	56.86
3115	AMEX	TAN	Thu, Aug 27, 2020	55.26	55.67	54.68	55.06
3114	AMEX	TAN	Wed, Aug 26, 2020	55.14	55.72	54.77	54.92
3113	AMEX	TAN	Tue, Aug 25, 2020	54.23	55.11	53.64	55.11
3112	AMEX	TAN	Mon, Aug 24, 2020	53.19	53.75	52.87	53.50
3111	AMEX	TAN	Fri, Aug 21, 2020	52.01	52.68	51.75	52.44
3110	AMEX	TAN	Thu, Aug 20, 2020	52.46	52.50	51.93	52.01
3109	AMEX	TAN	Wed, Aug 19, 2020	52.34	53.47	52.32	52.72
3108	AMEX	TAN	Tue, Aug 18, 2020	52.65	52.88	51.53	52.36
3107	AMEX	TAN	Mon, Aug 17, 2020	51.99	52.91	51.91	52.35
3106	AMEX	TAN	Fri, Aug 14, 2020	52.23	52.61	51.25	51.56
3105	AMEX	TAN	Thu, Aug 13, 2020	51.41	52.76	51.33	52.41
3104	AMEX	TAN	Wed, Aug 12, 2020	49.96	51.58	49.77	51.11
3103	AMEX	TAN	Tue, Aug 11, 2020	51.72	51.82	49.47	49.68
3102	AMEX	TAN	Mon, Aug 10, 2020	51.31	52.00	50.86	51.28
3101	AMEX	TAN	Fri, Aug 7, 2020	50.31	52.06	50.29	51.20
3100	AMEX	TAN	Thu, Aug 6, 2020	50.73	51.23	49.62	50.12
3099	AMEX	TAN	Wed, Aug 5, 2020	49.17	50.86	48.69	50.77
3098	AMEX	TAN	Tue, Aug 4, 2020	47.24	49.19	47.10	49.06
3097	AMEX	TAN	Mon, Aug 3, 2020	45.12	46.18	44.71	46.05
3096	AMEX	TAN	Fri, Jul 31, 2020	45.33	45.42	44.54	45.01
3095	AMEX	TAN	Thu, Jul 30, 2020	44.87	45.15	44.52	45.05
3094	AMEX	TAN	Wed, Jul 29, 2020	44.97	45.34	44.64	44.93
3093	AMEX	TAN	Tue, Jul 28, 2020	46.11	46.20	44.72	44.76
3092	AMEX	TAN	Mon, Jul 27, 2020	45.39	46.39	45.35	46.31
3091	AMEX	TAN	Fri, Jul 24, 2020	45.39	45.39	43.98	44.93
3090	AMEX	TAN	Thu, Jul 23, 2020	45.94	46.93	45.46	46.15
3089	AMEX	TAN	Wed, Jul 22, 2020	45.32	45.89	45.20	45.73
3088	AMEX	TAN	Tue, Jul 21, 2020	46.45	46.45	45.14	45.52
3087	AMEX	TAN	Mon, Jul 20, 2020	44.41	46.07	44.26	45.65
3086	AMEX	TAN	Fri, Jul 17, 2020	43.22	43.90	42.93	43.89
3085	AMEX	TAN	Thu, Jul 16, 2020	43.26	43.42	42.61	42.88
3084	AMEX	TAN	Wed, Jul 15, 2020	43.62	44.07	43.06	43.83
3083	AMEX	TAN	Tue, Jul 14, 2020	40.73	43.05	40.31	43.01
3082	AMEX	TAN	Mon, Jul 13, 2020	41.82	43.07	40.97	41.02
3081	AMEX	TAN	Fri, Jul 10, 2020	41.38	41.42	40.84	41.37
3080	AMEX	TAN	Thu, Jul 9, 2020	41.97	42.08	40.68	41.39
3079	AMEX	TAN	Wed, Jul 8, 2020	40.03	41.63	40.00	41.58
3078	AMEX	TAN	Tue, Jul 7, 2020	39.37	40.24	39.13	39.70
3077	AMEX	TAN	Mon, Jul 6, 2020	38.22	39.26	38.22	39.24
3076	AMEX	TAN	Thu, Jul 2, 2020	37.34	37.85	37.18	37.34
3075	AMEX	TAN	Wed, Jul 1, 2020	36.18	36.97	36.12	36.78
3074	AMEX	TAN	Tue, Jun 30, 2020	35.91	36.22	35.84	36.10
3073	AMEX	TAN	Mon, Jun 29, 2020	35.35	36.06	35.07	36.03
3072	AMEX	TAN	Fri, Jun 26, 2020	35.76	35.76	34.85	34.89
3071	AMEX	TAN	Thu, Jun 25, 2020	35.64	35.92	35.26	35.91
3070	AMEX	TAN	Wed, Jun 24, 2020	35.95	36.26	35.25	36.01
3069	AMEX	TAN	Tue, Jun 23, 2020	35.87	36.19	35.77	36.01
3068	AMEX	TAN	Mon, Jun 22, 2020	35.41	35.48	34.90	35.36
3067	AMEX	TAN	Fri, Jun 19, 2020	35.40	36.03	35.11	35.16
3066	AMEX	TAN	Thu, Jun 18, 2020	34.25	35.21	34.25	34.94
3065	AMEX	TAN	Wed, Jun 17, 2020	35.56	35.63	33.94	34.01
3064	AMEX	TAN	Tue, Jun 16, 2020	35.82	36.11	35.07	35.47
3063	AMEX	TAN	Mon, Jun 15, 2020	33.32	34.95	33.15	34.79
3062	AMEX	TAN	Fri, Jun 12, 2020	34.23	34.48	33.37	34.06
3061	AMEX	TAN	Thu, Jun 11, 2020	33.73	34.34	32.97	33.07
3060	AMEX	TAN	Wed, Jun 10, 2020	35.86	35.86	34.78	35.22
3059	AMEX	TAN	Tue, Jun 9, 2020	35.83	35.84	35.40	35.62
3058	AMEX	TAN	Mon, Jun 8, 2020	35.86	36.40	35.53	36.40
3057	AMEX	TAN	Fri, Jun 5, 2020	35.55	36.00	35.35	35.56
3056	AMEX	TAN	Thu, Jun 4, 2020	35.10	35.29	34.36	34.57
3055	AMEX	TAN	Wed, Jun 3, 2020	34.80	35.28	34.56	35.13
3054	AMEX	TAN	Tue, Jun 2, 2020	35.22	35.37	34.55	34.67
3053	AMEX	TAN	Mon, Jun 1, 2020	33.87	34.94	33.73	34.87
3052	AMEX	TAN	Fri, May 29, 2020	33.11	33.84	33.00	33.76
3051	AMEX	TAN	Thu, May 28, 2020	33.61	34.02	32.93	33.05
3050	AMEX	TAN	Wed, May 27, 2020	34.01	34.01	32.37	33.65
3049	AMEX	TAN	Tue, May 26, 2020	33.78	34.19	33.62	33.75
3048	AMEX	TAN	Fri, May 22, 2020	33.32	33.37	32.60	32.70
3047	AMEX	TAN	Thu, May 21, 2020	33.64	33.84	32.84	33.27
3046	AMEX	TAN	Wed, May 20, 2020	34.35	34.55	33.51	33.81
3045	AMEX	TAN	Tue, May 19, 2020	32.96	34.17	32.95	33.55
3044	AMEX	TAN	Mon, May 18, 2020	31.85	32.96	31.85	32.88
3043	AMEX	TAN	Fri, May 15, 2020	30.70	30.92	30.31	30.89
3042	AMEX	TAN	Thu, May 14, 2020	30.35	30.89	29.61	30.89
3041	AMEX	TAN	Wed, May 13, 2020	31.96	32.11	30.50	31.12
3040	AMEX	TAN	Tue, May 12, 2020	32.48	33.03	31.76	31.80
3039	AMEX	TAN	Mon, May 11, 2020	32.02	32.40	31.53	32.22
3038	AMEX	TAN	Fri, May 8, 2020	31.72	32.27	31.44	32.21
3037	AMEX	TAN	Thu, May 7, 2020	30.55	31.00	30.32	30.87
3036	AMEX	TAN	Wed, May 6, 2020	29.89	30.84	29.87	30.59
3035	AMEX	TAN	Tue, May 5, 2020	29.99	30.21	29.34	29.38
3034	AMEX	TAN	Mon, May 4, 2020	28.61	29.31	28.43	29.26
3033	AMEX	TAN	Fri, May 1, 2020	29.54	29.71	28.36	28.80
3032	AMEX	TAN	Thu, Apr 30, 2020	30.99	30.99	30.01	30.12
3031	AMEX	TAN	Wed, Apr 29, 2020	30.15	31.35	30.00	31.19
3030	AMEX	TAN	Tue, Apr 28, 2020	29.35	29.77	29.08	29.39
3029	AMEX	TAN	Mon, Apr 27, 2020	28.42	29.00	28.36	28.86
3028	AMEX	TAN	Fri, Apr 24, 2020	28.92	28.92	28.02	28.37
3027	AMEX	TAN	Thu, Apr 23, 2020	28.58	29.34	28.50	28.94
3026	AMEX	TAN	Wed, Apr 22, 2020	28.09	28.57	27.90	28.45
3025	AMEX	TAN	Tue, Apr 21, 2020	28.13	28.48	27.37	27.59
3024	AMEX	TAN	Mon, Apr 20, 2020	28.50	29.30	28.27	28.64
3023	AMEX	TAN	Fri, Apr 17, 2020	28.79	28.99	28.52	28.90
3022	AMEX	TAN	Thu, Apr 16, 2020	28.29	28.45	27.40	27.77
3021	AMEX	TAN	Wed, Apr 15, 2020	28.36	28.36	27.63	27.99
3020	AMEX	TAN	Tue, Apr 14, 2020	28.79	29.19	28.53	29.07
3019	AMEX	TAN	Mon, Apr 13, 2020	27.79	27.87	26.92	27.61
3018	AMEX	TAN	Thu, Apr 9, 2020	27.97	28.63	27.45	27.97
3017	AMEX	TAN	Wed, Apr 8, 2020	26.74	27.64	26.59	27.49
3016	AMEX	TAN	Tue, Apr 7, 2020	27.28	27.57	26.25	26.41
3015	AMEX	TAN	Mon, Apr 6, 2020	24.72	25.88	24.72	25.72
3014	AMEX	TAN	Fri, Apr 3, 2020	24.45	24.58	23.58	23.82
3013	AMEX	TAN	Thu, Apr 2, 2020	23.92	24.93	23.88	24.52
3012	AMEX	TAN	Wed, Apr 1, 2020	24.59	24.71	23.77	23.85
3011	AMEX	TAN	Tue, Mar 31, 2020	25.16	25.88	25.00	25.23
3010	AMEX	TAN	Mon, Mar 30, 2020	25.10	25.41	24.60	25.14
3009	AMEX	TAN	Fri, Mar 27, 2020	25.90	26.00	24.90	24.97
3008	AMEX	TAN	Thu, Mar 26, 2020	26.87	27.95	26.80	27.16
3007	AMEX	TAN	Wed, Mar 25, 2020	26.19	27.55	25.04	26.40
3006	AMEX	TAN	Tue, Mar 24, 2020	23.87	25.38	23.71	25.22
3005	AMEX	TAN	Mon, Mar 23, 2020	22.58	22.85	21.46	22.22
3004	AMEX	TAN	Fri, Mar 20, 2020	23.78	24.55	22.62	22.75
3003	AMEX	TAN	Thu, Mar 19, 2020	22.06	23.58	21.20	23.00
3002	AMEX	TAN	Wed, Mar 18, 2020	22.77	23.77	21.14	22.25
3001	AMEX	TAN	Tue, Mar 17, 2020	23.75	25.10	22.87	24.50
3000	AMEX	TAN	Mon, Mar 16, 2020	23.07	24.41	22.38	22.80
2999	AMEX	TAN	Fri, Mar 13, 2020	28.48	28.99	26.05	27.17
2998	AMEX	TAN	Thu, Mar 12, 2020	27.56	28.15	26.20	26.55
2997	AMEX	TAN	Wed, Mar 11, 2020	32.11	32.41	30.20	30.97
2996	AMEX	TAN	Tue, Mar 10, 2020	33.95	34.00	31.95	33.10
2995	AMEX	TAN	Mon, Mar 9, 2020	32.53	34.12	31.35	31.93
2994	AMEX	TAN	Fri, Mar 6, 2020	37.30	37.66	36.23	36.88
2993	AMEX	TAN	Thu, Mar 5, 2020	37.64	38.94	37.38	38.33
2992	AMEX	TAN	Wed, Mar 4, 2020	38.13	38.58	37.55	38.52
2991	AMEX	TAN	Tue, Mar 3, 2020	37.77	38.52	36.81	37.13
2990	AMEX	TAN	Mon, Mar 2, 2020	36.63	37.06	35.50	36.99
2989	AMEX	TAN	Fri, Feb 28, 2020	34.49	36.50	34.22	36.47
2988	AMEX	TAN	Thu, Feb 27, 2020	36.67	37.38	35.43	36.49
2987	AMEX	TAN	Wed, Feb 26, 2020	37.89	38.95	37.65	37.90
2986	AMEX	TAN	Tue, Feb 25, 2020	39.85	39.93	37.72	37.82
2985	AMEX	TAN	Mon, Feb 24, 2020	38.05	39.73	37.77	39.24
2984	AMEX	TAN	Fri, Feb 21, 2020	40.98	41.15	40.21	40.77
2983	AMEX	TAN	Thu, Feb 20, 2020	41.55	41.86	40.34	41.86
2982	AMEX	TAN	Wed, Feb 19, 2020	38.89	40.82	38.89	40.74
2981	AMEX	TAN	Tue, Feb 18, 2020	37.54	37.83	37.47	37.70
2980	AMEX	TAN	Fri, Feb 14, 2020	37.80	37.92	37.46	37.51
2979	AMEX	TAN	Thu, Feb 13, 2020	37.59	37.84	37.08	37.67
2978	AMEX	TAN	Wed, Feb 12, 2020	37.38	38.35	37.16	38.34
2977	AMEX	TAN	Tue, Feb 11, 2020	35.99	36.69	35.84	36.59
2976	AMEX	TAN	Mon, Feb 10, 2020	34.79	35.19	34.74	35.19
2975	AMEX	TAN	Fri, Feb 7, 2020	35.13	35.13	34.66	34.79
2974	AMEX	TAN	Thu, Feb 6, 2020	34.92	35.41	34.77	35.14
2973	AMEX	TAN	Wed, Feb 5, 2020	34.82	34.91	34.19	34.77
2972	AMEX	TAN	Tue, Feb 4, 2020	33.34	34.21	33.34	34.20
2971	AMEX	TAN	Mon, Feb 3, 2020	32.19	32.74	32.01	32.59
2970	AMEX	TAN	Fri, Jan 31, 2020	32.91	32.91	32.05	32.15
2969	AMEX	TAN	Thu, Jan 30, 2020	32.73	33.09	32.68	33.09
2968	AMEX	TAN	Wed, Jan 29, 2020	33.11	33.27	32.87	33.07
2967	AMEX	TAN	Tue, Jan 28, 2020	32.30	32.80	32.18	32.75
2966	AMEX	TAN	Mon, Jan 27, 2020	32.57	32.70	31.92	31.92
2965	AMEX	TAN	Fri, Jan 24, 2020	33.79	33.96	33.27	33.38
2964	AMEX	TAN	Thu, Jan 23, 2020	33.30	33.52	32.95	33.46
2963	AMEX	TAN	Wed, Jan 22, 2020	33.89	33.97	33.31	33.35
2962	AMEX	TAN	Tue, Jan 21, 2020	33.80	33.89	33.30	33.66
2961	AMEX	TAN	Fri, Jan 17, 2020	33.68	33.80	33.52	33.67
2960	AMEX	TAN	Thu, Jan 16, 2020	33.47	33.58	33.21	33.42
2959	AMEX	TAN	Wed, Jan 15, 2020	33.29	33.34	32.87	33.16
2958	AMEX	TAN	Tue, Jan 14, 2020	33.27	33.63	33.04	33.44
2957	AMEX	TAN	Mon, Jan 13, 2020	32.89	33.37	32.74	33.14
2956	AMEX	TAN	Fri, Jan 10, 2020	32.63	32.63	32.35	32.42
2955	AMEX	TAN	Thu, Jan 9, 2020	32.43	32.79	32.39	32.54
2954	AMEX	TAN	Wed, Jan 8, 2020	31.73	32.30	31.62	32.07
2953	AMEX	TAN	Tue, Jan 7, 2020	31.44	31.77	31.33	31.73
2952	AMEX	TAN	Mon, Jan 6, 2020	31.33	31.45	30.93	31.45
2951	AMEX	TAN	Fri, Jan 3, 2020	31.68	31.93	31.55	31.73
2950	AMEX	TAN	Thu, Jan 2, 2020	31.35	31.96	31.18	31.94
2949	AMEX	TAN	Tue, Dec 31, 2019	30.70	30.87	30.52	30.80
2948	AMEX	TAN	Mon, Dec 30, 2019	31.02	31.02	30.55	30.70
2947	AMEX	TAN	Fri, Dec 27, 2019	31.30	31.30	30.78	30.87
2946	AMEX	TAN	Thu, Dec 26, 2019	30.93	31.19	30.86	31.12
2945	AMEX	TAN	Tue, Dec 24, 2019	30.81	30.87	30.55	30.78
2944	AMEX	TAN	Mon, Dec 23, 2019	30.68	30.79	30.52	30.69
2943	AMEX	TAN	Fri, Dec 20, 2019	30.72	30.84	30.64	30.59
2942	AMEX	TAN	Thu, Dec 19, 2019	30.43	30.69	30.37	30.61
2941	AMEX	TAN	Wed, Dec 18, 2019	30.57	30.58	30.18	30.40
2940	AMEX	TAN	Tue, Dec 17, 2019	30.51	30.61	30.37	30.44
2939	AMEX	TAN	Mon, Dec 16, 2019	29.99	30.45	29.91	30.33
2938	AMEX	TAN	Fri, Dec 13, 2019	29.66	29.99	29.54	29.70
2937	AMEX	TAN	Thu, Dec 12, 2019	29.11	29.58	28.98	29.57
2936	AMEX	TAN	Wed, Dec 11, 2019	28.60	29.00	28.58	29.00
2935	AMEX	TAN	Tue, Dec 10, 2019	28.68	28.68	28.35	28.53
2934	AMEX	TAN	Mon, Dec 9, 2019	28.84	28.97	28.62	28.66
2933	AMEX	TAN	Fri, Dec 6, 2019	28.60	28.80	28.41	28.77
2932	AMEX	TAN	Thu, Dec 5, 2019	28.60	28.79	28.28	28.39
2931	AMEX	TAN	Wed, Dec 4, 2019	28.44	28.56	28.34	28.51
2930	AMEX	TAN	Tue, Dec 3, 2019	27.70	28.28	27.58	28.26
2929	AMEX	TAN	Mon, Dec 2, 2019	28.16	28.16	27.72	27.88
2928	AMEX	TAN	Fri, Nov 29, 2019	28.27	28.27	27.84	27.99
2927	AMEX	TAN	Wed, Nov 27, 2019	27.74	28.28	27.70	28.28
2926	AMEX	TAN	Tue, Nov 26, 2019	27.87	27.89	27.69	27.85
2925	AMEX	TAN	Mon, Nov 25, 2019	27.40	27.79	27.30	27.79
2924	AMEX	TAN	Fri, Nov 22, 2019	27.39	27.50	27.19	27.42
2923	AMEX	TAN	Thu, Nov 21, 2019	27.66	27.66	27.18	27.33
2922	AMEX	TAN	Wed, Nov 20, 2019	27.78	27.92	27.37	27.51
2921	AMEX	TAN	Tue, Nov 19, 2019	27.73	27.89	27.52	27.78
2920	AMEX	TAN	Mon, Nov 18, 2019	27.78	27.79	27.47	27.55
2919	AMEX	TAN	Fri, Nov 15, 2019	27.59	28.00	27.59	27.85
2918	AMEX	TAN	Thu, Nov 14, 2019	27.47	27.71	27.24	27.71
2917	AMEX	TAN	Wed, Nov 13, 2019	27.90	27.93	27.31	27.42
2916	AMEX	TAN	Tue, Nov 12, 2019	27.97	28.28	27.90	27.93
2915	AMEX	TAN	Mon, Nov 11, 2019	27.88	28.35	27.88	28.06
2914	AMEX	TAN	Fri, Nov 8, 2019	27.74	27.90	27.61	27.84
2913	AMEX	TAN	Thu, Nov 7, 2019	28.05	28.32	27.77	27.80
2912	AMEX	TAN	Wed, Nov 6, 2019	28.35	28.50	27.95	27.96
2911	AMEX	TAN	Tue, Nov 5, 2019	27.83	28.28	27.82	28.20
2910	AMEX	TAN	Mon, Nov 4, 2019	28.48	28.56	27.77	27.77
2909	AMEX	TAN	Fri, Nov 1, 2019	28.24	28.37	27.97	28.18
2908	AMEX	TAN	Thu, Oct 31, 2019	28.23	28.40	27.86	28.09
2907	AMEX	TAN	Wed, Oct 30, 2019	28.70	28.74	28.00	28.07
2906	AMEX	TAN	Tue, Oct 29, 2019	29.23	29.57	29.05	29.19
2905	AMEX	TAN	Mon, Oct 28, 2019	29.14	29.51	29.05	29.12
2904	AMEX	TAN	Fri, Oct 25, 2019	29.13	29.20	28.42	29.02
2903	AMEX	TAN	Thu, Oct 24, 2019	29.20	29.40	28.99	29.26
2902	AMEX	TAN	Wed, Oct 23, 2019	28.66	29.28	28.65	29.07
2901	AMEX	TAN	Tue, Oct 22, 2019	29.64	29.66	28.68	28.75
2900	AMEX	TAN	Mon, Oct 21, 2019	29.26	29.74	29.18	29.66
2899	AMEX	TAN	Fri, Oct 18, 2019	29.02	29.32	28.77	29.00
2898	AMEX	TAN	Thu, Oct 17, 2019	29.06	29.28	28.93	29.06
2897	AMEX	TAN	Wed, Oct 16, 2019	29.41	29.50	28.91	29.11
2896	AMEX	TAN	Tue, Oct 15, 2019	29.73	29.77	29.28	29.50
2895	AMEX	TAN	Mon, Oct 14, 2019	29.92	29.97	29.74	29.80
2894	AMEX	TAN	Fri, Oct 11, 2019	29.69	29.94	29.63	29.79
2893	AMEX	TAN	Thu, Oct 10, 2019	29.21	29.86	29.21	29.55
2892	AMEX	TAN	Wed, Oct 9, 2019	29.60	29.60	29.04	29.15
2891	AMEX	TAN	Tue, Oct 8, 2019	29.04	29.62	29.04	29.29
2890	AMEX	TAN	Mon, Oct 7, 2019	29.77	29.83	29.26	29.28
2889	AMEX	TAN	Fri, Oct 4, 2019	29.20	29.68	28.98	29.60
2888	AMEX	TAN	Thu, Oct 3, 2019	28.67	29.00	28.40	28.99
2887	AMEX	TAN	Wed, Oct 2, 2019	28.75	28.86	28.45	28.59
2886	AMEX	TAN	Tue, Oct 1, 2019	29.37	29.44	28.79	28.86
2885	AMEX	TAN	Mon, Sep 30, 2019	29.36	29.59	28.98	29.37
2884	AMEX	TAN	Fri, Sep 27, 2019	30.02	30.09	29.04	29.21
2883	AMEX	TAN	Thu, Sep 26, 2019	31.43	31.43	30.14	30.21
2882	AMEX	TAN	Wed, Sep 25, 2019	31.13	31.36	30.91	31.33
2881	AMEX	TAN	Tue, Sep 24, 2019	32.44	32.46	31.10	31.13
2880	AMEX	TAN	Mon, Sep 23, 2019	32.05	32.40	31.63	32.30
2879	AMEX	TAN	Fri, Sep 20, 2019	32.26	32.44	31.78	32.13
2878	AMEX	TAN	Thu, Sep 19, 2019	31.36	32.22	31.36	32.06
2877	AMEX	TAN	Wed, Sep 18, 2019	31.26	31.29	30.80	31.16
2876	AMEX	TAN	Tue, Sep 17, 2019	30.24	31.25	30.20	31.19
2875	AMEX	TAN	Mon, Sep 16, 2019	29.86	30.29	29.77	30.18
2874	AMEX	TAN	Fri, Sep 13, 2019	29.37	29.72	29.31	29.59
2873	AMEX	TAN	Thu, Sep 12, 2019	30.20	30.22	29.24	29.35
2872	AMEX	TAN	Wed, Sep 11, 2019	29.20	29.84	29.18	29.82
2871	AMEX	TAN	Tue, Sep 10, 2019	29.01	29.14	28.45	29.06
2870	AMEX	TAN	Mon, Sep 9, 2019	30.14	30.14	29.16	29.27
2869	AMEX	TAN	Fri, Sep 6, 2019	30.29	30.29	29.66	29.74
2868	AMEX	TAN	Thu, Sep 5, 2019	30.81	30.90	29.96	30.12
2867	AMEX	TAN	Wed, Sep 4, 2019	29.99	30.45	29.93	30.39
2866	AMEX	TAN	Tue, Sep 3, 2019	30.11	30.40	29.76	29.76
2865	AMEX	TAN	Fri, Aug 30, 2019	30.99	31.08	30.08	30.55
2864	AMEX	TAN	Thu, Aug 29, 2019	30.83	31.06	30.29	30.54
2863	AMEX	TAN	Wed, Aug 28, 2019	30.32	30.66	30.18	30.50
2862	AMEX	TAN	Tue, Aug 27, 2019	30.95	31.03	30.30	30.35
2861	AMEX	TAN	Mon, Aug 26, 2019	30.35	30.77	30.21	30.76
2860	AMEX	TAN	Fri, Aug 23, 2019	30.75	31.09	30.00	30.05
2859	AMEX	TAN	Thu, Aug 22, 2019	31.36	31.40	30.66	30.99
2858	AMEX	TAN	Wed, Aug 21, 2019	31.73	31.80	31.28	31.72
2857	AMEX	TAN	Tue, Aug 20, 2019	30.86	31.03	30.45	30.96
2856	AMEX	TAN	Mon, Aug 19, 2019	30.71	30.85	30.30	30.67
2855	AMEX	TAN	Fri, Aug 16, 2019	29.17	29.92	29.17	29.81
2854	AMEX	TAN	Thu, Aug 15, 2019	29.43	29.45	28.74	28.92
2853	AMEX	TAN	Wed, Aug 14, 2019	29.69	29.79	28.97	29.09
2852	AMEX	TAN	Tue, Aug 13, 2019	29.95	30.64	29.83	30.31
2851	AMEX	TAN	Mon, Aug 12, 2019	30.48	30.64	30.20	30.32
2850	AMEX	TAN	Fri, Aug 9, 2019	31.43	31.50	30.60	30.81
2849	AMEX	TAN	Thu, Aug 8, 2019	31.07	31.59	30.83	31.58
2848	AMEX	TAN	Wed, Aug 7, 2019	29.90	31.06	29.63	31.04
2847	AMEX	TAN	Tue, Aug 6, 2019	29.16	29.49	28.98	29.35
2846	AMEX	TAN	Mon, Aug 5, 2019	29.37	29.45	28.28	28.64
2845	AMEX	TAN	Fri, Aug 2, 2019	30.66	30.66	30.01	30.38
2844	AMEX	TAN	Thu, Aug 1, 2019	30.18	31.36	30.10	30.37
2843	AMEX	TAN	Wed, Jul 31, 2019	29.50	29.87	29.21	29.51
2842	AMEX	TAN	Tue, Jul 30, 2019	28.58	28.89	28.46	28.89
2841	AMEX	TAN	Mon, Jul 29, 2019	28.51	28.79	28.27	28.74
2840	AMEX	TAN	Fri, Jul 26, 2019	28.43	28.59	28.32	28.51
2839	AMEX	TAN	Thu, Jul 25, 2019	28.50	28.50	28.23	28.26
2838	AMEX	TAN	Wed, Jul 24, 2019	28.58	28.76	28.40	28.61
2837	AMEX	TAN	Tue, Jul 23, 2019	29.20	29.20	28.35	28.67
2836	AMEX	TAN	Mon, Jul 22, 2019	29.14	29.25	28.79	29.00
2835	AMEX	TAN	Fri, Jul 19, 2019	29.13	29.24	28.98	29.04
2834	AMEX	TAN	Thu, Jul 18, 2019	28.96	29.03	28.69	28.93
2833	AMEX	TAN	Wed, Jul 17, 2019	28.88	29.11	28.84	28.90
2832	AMEX	TAN	Tue, Jul 16, 2019	28.77	28.98	28.63	28.77
2831	AMEX	TAN	Mon, Jul 15, 2019	29.00	29.00	28.66	28.78
2830	AMEX	TAN	Fri, Jul 12, 2019	28.57	28.89	28.57	28.75
2829	AMEX	TAN	Thu, Jul 11, 2019	29.13	29.13	28.30	28.36
2828	AMEX	TAN	Wed, Jul 10, 2019	29.35	29.35	28.82	29.06
2827	AMEX	TAN	Tue, Jul 9, 2019	29.02	29.23	28.89	29.03
2826	AMEX	TAN	Mon, Jul 8, 2019	29.24	29.24	28.97	29.19
2825	AMEX	TAN	Fri, Jul 5, 2019	28.88	29.27	28.65	29.26
2824	AMEX	TAN	Wed, Jul 3, 2019	29.20	29.38	29.11	29.21
2823	AMEX	TAN	Tue, Jul 2, 2019	28.90	29.07	28.67	29.07
2822	AMEX	TAN	Mon, Jul 1, 2019	28.76	28.92	28.54	28.81
2821	AMEX	TAN	Fri, Jun 28, 2019	28.23	28.32	28.05	28.27
2820	AMEX	TAN	Thu, Jun 27, 2019	27.62	28.17	27.62	28.14
2819	AMEX	TAN	Wed, Jun 26, 2019	27.67	27.77	27.50	27.52
2818	AMEX	TAN	Tue, Jun 25, 2019	27.99	27.99	27.30	27.31
2817	AMEX	TAN	Mon, Jun 24, 2019	28.08	28.20	27.96	28.08
2816	AMEX	TAN	Fri, Jun 21, 2019	28.07	28.10	27.75	28.00
2815	AMEX	TAN	Thu, Jun 20, 2019	28.43	28.54	28.03	28.12
2814	AMEX	TAN	Wed, Jun 19, 2019	27.91	28.06	27.52	28.04
2813	AMEX	TAN	Tue, Jun 18, 2019	27.08	28.11	27.06	27.81
2812	AMEX	TAN	Mon, Jun 17, 2019	27.06	27.10	26.72	26.81
2811	AMEX	TAN	Fri, Jun 14, 2019	27.58	27.58	27.14	27.30
2810	AMEX	TAN	Thu, Jun 13, 2019	27.19	27.71	27.18	27.66
2809	AMEX	TAN	Wed, Jun 12, 2019	27.37	27.37	26.84	26.91
2808	AMEX	TAN	Tue, Jun 11, 2019	27.62	27.66	27.30	27.45
2807	AMEX	TAN	Mon, Jun 10, 2019	27.29	27.63	27.17	27.41
2806	AMEX	TAN	Fri, Jun 7, 2019	26.79	27.23	26.74	27.01
2805	AMEX	TAN	Thu, Jun 6, 2019	26.56	26.72	26.30	26.64
2804	AMEX	TAN	Wed, Jun 5, 2019	26.64	26.82	26.40	26.82
2803	AMEX	TAN	Tue, Jun 4, 2019	26.06	26.39	26.00	26.30
2802	AMEX	TAN	Mon, Jun 3, 2019	25.68	26.15	25.68	26.08
2801	AMEX	TAN	Fri, May 31, 2019	25.74	25.83	25.50	25.67
2800	AMEX	TAN	Thu, May 30, 2019	25.64	26.07	25.64	25.97
2799	AMEX	TAN	Wed, May 29, 2019	25.64	25.69	25.42	25.62
2798	AMEX	TAN	Tue, May 28, 2019	25.54	25.83	25.54	25.79
2797	AMEX	TAN	Fri, May 24, 2019	25.40	25.56	25.28	25.50
2796	AMEX	TAN	Thu, May 23, 2019	25.49	25.57	24.88	25.08
2795	AMEX	TAN	Wed, May 22, 2019	25.70	25.97	25.70	25.93
2794	AMEX	TAN	Tue, May 21, 2019	25.18	25.86	25.18	25.76
2793	AMEX	TAN	Mon, May 20, 2019	25.10	25.10	24.73	24.99
2792	AMEX	TAN	Fri, May 17, 2019	25.53	25.54	25.22	25.25
2791	AMEX	TAN	Thu, May 16, 2019	25.32	26.00	25.32	25.85
2790	AMEX	TAN	Wed, May 15, 2019	24.62	25.25	24.62	25.22
2789	AMEX	TAN	Tue, May 14, 2019	24.53	24.87	24.52	24.72
2788	AMEX	TAN	Mon, May 13, 2019	24.79	24.87	24.17	24.43
2787	AMEX	TAN	Fri, May 10, 2019	24.88	25.44	24.79	25.39
2786	AMEX	TAN	Thu, May 9, 2019	25.44	25.44	24.63	24.82
2785	AMEX	TAN	Wed, May 8, 2019	26.09	26.09	25.68	25.76
2784	AMEX	TAN	Tue, May 7, 2019	25.80	26.19	25.80	26.15
2783	AMEX	TAN	Mon, May 6, 2019	25.44	25.62	25.18	25.55
2782	AMEX	TAN	Fri, May 3, 2019	25.65	26.25	25.65	26.21
2781	AMEX	TAN	Thu, May 2, 2019	25.38	25.52	25.13	25.45
2780	AMEX	TAN	Wed, May 1, 2019	25.39	25.71	25.37	25.37
2779	AMEX	TAN	Tue, Apr 30, 2019	25.16	25.37	24.96	25.09
2778	AMEX	TAN	Mon, Apr 29, 2019	25.53	25.56	25.31	25.37
2777	AMEX	TAN	Fri, Apr 26, 2019	25.34	25.55	25.18	25.55
2776	AMEX	TAN	Thu, Apr 25, 2019	25.55	25.58	25.35	25.50
2775	AMEX	TAN	Wed, Apr 24, 2019	25.57	25.79	25.49	25.58
2774	AMEX	TAN	Tue, Apr 23, 2019	25.32	25.68	25.25	25.61
2773	AMEX	TAN	Mon, Apr 22, 2019	25.03	25.32	25.01	25.32
2772	AMEX	TAN	Thu, Apr 18, 2019	25.25	25.26	25.04	25.09
2771	AMEX	TAN	Wed, Apr 17, 2019	25.12	25.24	25.09	25.16
2770	AMEX	TAN	Tue, Apr 16, 2019	24.80	24.98	24.77	24.93
2769	AMEX	TAN	Mon, Apr 15, 2019	24.79	24.83	24.55	24.72
2768	AMEX	TAN	Fri, Apr 12, 2019	24.74	24.74	24.59	24.61
2767	AMEX	TAN	Thu, Apr 11, 2019	24.74	24.74	24.39	24.43
2766	AMEX	TAN	Wed, Apr 10, 2019	24.58	24.93	24.54	24.87
2765	AMEX	TAN	Tue, Apr 9, 2019	24.84	24.87	24.47	24.50
2764	AMEX	TAN	Mon, Apr 8, 2019	24.83	24.98	24.74	24.97
2763	AMEX	TAN	Fri, Apr 5, 2019	24.52	24.87	24.52	24.80
2762	AMEX	TAN	Thu, Apr 4, 2019	24.13	24.34	24.04	24.33
2761	AMEX	TAN	Wed, Apr 3, 2019	23.90	24.23	23.89	24.07
2760	AMEX	TAN	Tue, Apr 2, 2019	23.80	23.95	23.66	23.74
2759	AMEX	TAN	Mon, Apr 1, 2019	23.31	23.64	23.31	23.60
2758	AMEX	TAN	Fri, Mar 29, 2019	23.27	23.31	23.06	23.16
2757	AMEX	TAN	Thu, Mar 28, 2019	22.98	23.14	22.81	23.14
2756	AMEX	TAN	Wed, Mar 27, 2019	23.08	23.14	22.73	23.01
2755	AMEX	TAN	Tue, Mar 26, 2019	23.21	23.40	22.88	23.07
2754	AMEX	TAN	Mon, Mar 25, 2019	23.18	23.26	22.94	23.12
2753	AMEX	TAN	Fri, Mar 22, 2019	23.97	24.00	23.19	23.27
2752	AMEX	TAN	Thu, Mar 21, 2019	24.37	24.46	24.01	24.18
2751	AMEX	TAN	Wed, Mar 20, 2019	24.61	24.88	24.48	24.77
2750	AMEX	TAN	Tue, Mar 19, 2019	24.51	24.80	24.46	24.66
2749	AMEX	TAN	Mon, Mar 18, 2019	24.20	24.54	24.15	24.51
2748	AMEX	TAN	Fri, Mar 15, 2019	24.13	24.24	23.99	24.02
2747	AMEX	TAN	Thu, Mar 14, 2019	24.18	24.33	24.08	24.11
2746	AMEX	TAN	Wed, Mar 13, 2019	24.12	24.18	23.99	24.17
2745	AMEX	TAN	Tue, Mar 12, 2019	24.14	24.17	24.02	24.07
2744	AMEX	TAN	Mon, Mar 11, 2019	23.49	24.07	23.45	24.01
2743	AMEX	TAN	Fri, Mar 8, 2019	23.00	23.24	22.76	23.19
2742	AMEX	TAN	Thu, Mar 7, 2019	23.68	23.81	23.39	23.42
2741	AMEX	TAN	Wed, Mar 6, 2019	24.62	24.62	23.93	24.02
2740	AMEX	TAN	Tue, Mar 5, 2019	24.95	24.95	24.69	24.73
2739	AMEX	TAN	Mon, Mar 4, 2019	25.30	25.30	24.74	24.97
2738	AMEX	TAN	Fri, Mar 1, 2019	25.08	25.31	24.99	25.05
2737	AMEX	TAN	Thu, Feb 28, 2019	24.76	24.96	24.62	24.92
2736	AMEX	TAN	Wed, Feb 27, 2019	24.66	24.83	24.53	24.82
2735	AMEX	TAN	Tue, Feb 26, 2019	24.89	25.04	24.76	24.97
2734	AMEX	TAN	Mon, Feb 25, 2019	25.60	25.80	25.16	25.21
2733	AMEX	TAN	Fri, Feb 22, 2019	24.58	25.16	24.50	25.16
2732	AMEX	TAN	Thu, Feb 21, 2019	24.32	24.55	24.31	24.39
2731	AMEX	TAN	Wed, Feb 20, 2019	24.04	24.25	23.81	23.88
2730	AMEX	TAN	Tue, Feb 19, 2019	23.40	24.05	23.38	24.00
2729	AMEX	TAN	Fri, Feb 15, 2019	23.62	23.62	23.10	23.23
2728	AMEX	TAN	Thu, Feb 14, 2019	23.28	23.75	23.26	23.62
2727	AMEX	TAN	Wed, Feb 13, 2019	23.23	23.36	23.15	23.29
2726	AMEX	TAN	Tue, Feb 12, 2019	23.24	23.30	23.11	23.12
2725	AMEX	TAN	Mon, Feb 11, 2019	22.77	22.98	22.74	22.88
2724	AMEX	TAN	Fri, Feb 8, 2019	22.59	22.76	22.41	22.74
2723	AMEX	TAN	Thu, Feb 7, 2019	23.00	23.19	22.69	22.90
2722	AMEX	TAN	Wed, Feb 6, 2019	23.35	23.55	23.24	23.28
2721	AMEX	TAN	Tue, Feb 5, 2019	23.10	23.18	22.96	23.14
2720	AMEX	TAN	Mon, Feb 4, 2019	22.79	22.99	22.79	22.99
2719	AMEX	TAN	Fri, Feb 1, 2019	23.36	23.36	22.60	22.72
2718	AMEX	TAN	Thu, Jan 31, 2019	22.74	23.40	22.72	23.29
2717	AMEX	TAN	Wed, Jan 30, 2019	22.20	22.58	22.19	22.49
2716	AMEX	TAN	Tue, Jan 29, 2019	22.29	22.29	21.97	22.00
2715	AMEX	TAN	Mon, Jan 28, 2019	21.78	22.29	21.77	22.26
2714	AMEX	TAN	Fri, Jan 25, 2019	21.46	21.89	21.46	21.76
2713	AMEX	TAN	Thu, Jan 24, 2019	20.78	21.25	20.78	21.25
2712	AMEX	TAN	Wed, Jan 23, 2019	20.39	20.75	20.39	20.60
2711	AMEX	TAN	Tue, Jan 22, 2019	20.38	20.44	20.05	20.21
2710	AMEX	TAN	Fri, Jan 18, 2019	20.75	20.82	20.41	20.46
2709	AMEX	TAN	Thu, Jan 17, 2019	20.23	20.74	20.23	20.61
2708	AMEX	TAN	Wed, Jan 16, 2019	20.31	20.53	19.90	20.26
2707	AMEX	TAN	Tue, Jan 15, 2019	20.36	20.50	20.28	20.36
2706	AMEX	TAN	Mon, Jan 14, 2019	20.24	20.52	20.22	20.35
2705	AMEX	TAN	Fri, Jan 11, 2019	20.38	20.45	20.30	20.39
2704	AMEX	TAN	Thu, Jan 10, 2019	20.17	20.54	20.12	20.54
2703	AMEX	TAN	Wed, Jan 9, 2019	20.00	20.23	20.00	20.10
2702	AMEX	TAN	Tue, Jan 8, 2019	20.05	20.13	19.73	19.82
2701	AMEX	TAN	Mon, Jan 7, 2019	19.73	20.08	19.57	19.81
2700	AMEX	TAN	Fri, Jan 4, 2019	18.98	19.54	18.90	19.45
2699	AMEX	TAN	Thu, Jan 3, 2019	18.85	18.95	18.51	18.59
2698	AMEX	TAN	Wed, Jan 2, 2019	18.45	18.82	18.30	18.79
2697	AMEX	TAN	Mon, Dec 31, 2018	18.63	18.79	18.35	18.55
2696	AMEX	TAN	Fri, Dec 28, 2018	18.62	18.78	18.43	18.57
2695	AMEX	TAN	Thu, Dec 27, 2018	18.28	18.55	17.97	18.53
2694	AMEX	TAN	Wed, Dec 26, 2018	18.02	18.75	17.93	18.71
2693	AMEX	TAN	Mon, Dec 24, 2018	18.13	18.28	17.95	18.01
2692	AMEX	TAN	Fri, Dec 21, 2018	18.85	18.99	18.38	18.34
2691	AMEX	TAN	Thu, Dec 20, 2018	18.97	19.22	18.28	18.70
2690	AMEX	TAN	Wed, Dec 19, 2018	19.37	19.54	18.96	19.04
2689	AMEX	TAN	Tue, Dec 18, 2018	19.63	19.80	19.33	19.42
2688	AMEX	TAN	Mon, Dec 17, 2018	19.95	19.99	19.48	19.59
2687	AMEX	TAN	Fri, Dec 14, 2018	20.24	20.35	20.03	20.05
2686	AMEX	TAN	Thu, Dec 13, 2018	20.34	20.56	20.24	20.35
2685	AMEX	TAN	Wed, Dec 12, 2018	20.27	20.41	20.17	20.29
2684	AMEX	TAN	Tue, Dec 11, 2018	20.29	20.42	19.94	20.11
2683	AMEX	TAN	Mon, Dec 10, 2018	20.07	20.19	19.80	20.10
2682	AMEX	TAN	Fri, Dec 7, 2018	20.65	20.95	20.22	20.27
2681	AMEX	TAN	Thu, Dec 6, 2018	20.40	20.85	20.24	20.82
2680	AMEX	TAN	Tue, Dec 4, 2018	21.48	21.51	20.78	20.79
2679	AMEX	TAN	Mon, Dec 3, 2018	21.44	21.46	21.25	21.39
2678	AMEX	TAN	Fri, Nov 30, 2018	21.04	21.22	20.86	21.05
2677	AMEX	TAN	Thu, Nov 29, 2018	21.82	21.85	21.44	21.59
2676	AMEX	TAN	Wed, Nov 28, 2018	21.36	21.85	21.36	21.81
2675	AMEX	TAN	Tue, Nov 27, 2018	20.56	21.22	20.56	21.17
2674	AMEX	TAN	Mon, Nov 26, 2018	20.35	20.69	20.33	20.64
2673	AMEX	TAN	Fri, Nov 23, 2018	19.92	20.18	19.89	20.08
2672	AMEX	TAN	Wed, Nov 21, 2018	20.00	20.19	19.94	20.10
2671	AMEX	TAN	Tue, Nov 20, 2018	19.88	19.96	19.60	19.77
2670	AMEX	TAN	Mon, Nov 19, 2018	20.49	20.52	20.23	20.30
2669	AMEX	TAN	Fri, Nov 16, 2018	20.16	20.52	20.15	20.46
2668	AMEX	TAN	Thu, Nov 15, 2018	19.76	20.33	19.74	20.23
2667	AMEX	TAN	Wed, Nov 14, 2018	19.79	19.94	19.46	19.68
2666	AMEX	TAN	Tue, Nov 13, 2018	20.07	20.12	19.78	19.85
2665	AMEX	TAN	Mon, Nov 12, 2018	20.20	20.27	19.99	19.99
2664	AMEX	TAN	Fri, Nov 9, 2018	20.30	20.30	20.01	20.19
2663	AMEX	TAN	Thu, Nov 8, 2018	20.57	20.75	20.34	20.43
2662	AMEX	TAN	Wed, Nov 7, 2018	20.50	21.06	20.50	21.01
2661	AMEX	TAN	Tue, Nov 6, 2018	20.40	20.61	20.32	20.39
2660	AMEX	TAN	Mon, Nov 5, 2018	20.26	20.70	20.25	20.50
2659	AMEX	TAN	Fri, Nov 2, 2018	19.52	19.59	19.27	19.46
2658	AMEX	TAN	Thu, Nov 1, 2018	18.59	19.15	18.54	19.13
2657	AMEX	TAN	Wed, Oct 31, 2018	18.40	18.59	18.30	18.49
2656	AMEX	TAN	Tue, Oct 30, 2018	17.75	18.25	17.60	18.20
2655	AMEX	TAN	Mon, Oct 29, 2018	18.07	18.07	17.47	17.70
2654	AMEX	TAN	Fri, Oct 26, 2018	17.86	18.19	17.67	17.86
2653	AMEX	TAN	Thu, Oct 25, 2018	18.12	18.34	18.07	18.27
2652	AMEX	TAN	Wed, Oct 24, 2018	18.37	18.48	17.88	17.88
2651	AMEX	TAN	Tue, Oct 23, 2018	18.53	18.57	18.13	18.41
2650	AMEX	TAN	Mon, Oct 22, 2018	19.00	19.18	18.78	18.92
2649	AMEX	TAN	Fri, Oct 19, 2018	19.25	19.35	18.94	19.06
2648	AMEX	TAN	Thu, Oct 18, 2018	19.41	19.54	19.18	19.24
2647	AMEX	TAN	Wed, Oct 17, 2018	19.79	19.79	19.42	19.61
2646	AMEX	TAN	Tue, Oct 16, 2018	19.51	19.83	19.48	19.78
2645	AMEX	TAN	Mon, Oct 15, 2018	19.10	19.56	19.10	19.44
2644	AMEX	TAN	Fri, Oct 12, 2018	18.98	19.12	18.83	19.08
2643	AMEX	TAN	Thu, Oct 11, 2018	19.01	19.18	18.81	18.89
2642	AMEX	TAN	Wed, Oct 10, 2018	19.63	19.65	19.16	19.16
2641	AMEX	TAN	Tue, Oct 9, 2018	19.58	19.84	19.58	19.69
2640	AMEX	TAN	Mon, Oct 8, 2018	19.80	19.93	19.63	19.91
2639	AMEX	TAN	Fri, Oct 5, 2018	20.54	20.55	20.02	20.15
2638	AMEX	TAN	Thu, Oct 4, 2018	20.85	20.86	20.53	20.62
2637	AMEX	TAN	Wed, Oct 3, 2018	21.08	21.08	20.85	20.86
2636	AMEX	TAN	Tue, Oct 2, 2018	20.73	21.13	20.73	21.01
2635	AMEX	TAN	Mon, Oct 1, 2018	20.83	20.89	20.70	20.74
2634	AMEX	TAN	Fri, Sep 28, 2018	20.79	20.84	20.64	20.74
2633	AMEX	TAN	Thu, Sep 27, 2018	21.10	21.25	20.93	20.96
2632	AMEX	TAN	Wed, Sep 26, 2018	21.39	21.47	21.28	21.31
2631	AMEX	TAN	Tue, Sep 25, 2018	21.55	21.58	21.36	21.37
2630	AMEX	TAN	Mon, Sep 24, 2018	21.46	21.53	21.40	21.43
2629	AMEX	TAN	Fri, Sep 21, 2018	21.71	21.74	21.51	21.58
2628	AMEX	TAN	Thu, Sep 20, 2018	21.25	21.56	21.25	21.49
2627	AMEX	TAN	Wed, Sep 19, 2018	21.23	21.25	21.00	21.12
2626	AMEX	TAN	Tue, Sep 18, 2018	20.67	21.12	20.65	21.06
2625	AMEX	TAN	Mon, Sep 17, 2018	20.82	20.89	20.62	20.67
2624	AMEX	TAN	Fri, Sep 14, 2018	21.02	21.02	20.83	20.87
2623	AMEX	TAN	Thu, Sep 13, 2018	21.13	21.28	21.01	21.05
2622	AMEX	TAN	Wed, Sep 12, 2018	20.81	21.01	20.75	20.98
2621	AMEX	TAN	Tue, Sep 11, 2018	20.62	20.88	20.62	20.83
2620	AMEX	TAN	Mon, Sep 10, 2018	20.82	20.82	20.67	20.72
2619	AMEX	TAN	Fri, Sep 7, 2018	20.96	20.98	20.73	20.79
2618	AMEX	TAN	Thu, Sep 6, 2018	21.52	21.52	21.14	21.20
2617	AMEX	TAN	Wed, Sep 5, 2018	21.63	21.63	21.28	21.41
2616	AMEX	TAN	Tue, Sep 4, 2018	21.83	21.89	21.72	21.85
2615	AMEX	TAN	Fri, Aug 31, 2018	21.66	21.83	21.63	21.83
2614	AMEX	TAN	Thu, Aug 30, 2018	22.02	22.08	21.65	21.67
2613	AMEX	TAN	Wed, Aug 29, 2018	21.86	22.25	21.83	22.16
2612	AMEX	TAN	Tue, Aug 28, 2018	21.96	21.96	21.73	21.81
2611	AMEX	TAN	Mon, Aug 27, 2018	21.96	22.14	21.92	21.95
2610	AMEX	TAN	Fri, Aug 24, 2018	21.63	21.93	21.63	21.89
2609	AMEX	TAN	Thu, Aug 23, 2018	21.84	21.84	21.53	21.54
2608	AMEX	TAN	Wed, Aug 22, 2018	21.72	21.86	21.69	21.76
2607	AMEX	TAN	Tue, Aug 21, 2018	21.67	21.89	21.65	21.70
2606	AMEX	TAN	Mon, Aug 20, 2018	21.19	21.47	21.18	21.43
2605	AMEX	TAN	Fri, Aug 17, 2018	21.04	21.14	20.89	21.08
2604	AMEX	TAN	Thu, Aug 16, 2018	20.98	21.17	20.98	21.09
2603	AMEX	TAN	Wed, Aug 15, 2018	21.15	21.15	20.70	21.04
2602	AMEX	TAN	Tue, Aug 14, 2018	21.74	21.74	21.36	21.53
2601	AMEX	TAN	Mon, Aug 13, 2018	22.19	22.19	21.72	21.80
2600	AMEX	TAN	Fri, Aug 10, 2018	22.29	22.29	22.00	22.16
2599	AMEX	TAN	Thu, Aug 9, 2018	22.70	22.90	22.57	22.61
2598	AMEX	TAN	Wed, Aug 8, 2018	22.69	22.75	22.52	22.73
2597	AMEX	TAN	Tue, Aug 7, 2018	22.60	22.83	22.58	22.60
2596	AMEX	TAN	Mon, Aug 6, 2018	22.06	22.46	22.06	22.42
2595	AMEX	TAN	Fri, Aug 3, 2018	22.41	22.48	22.02	22.15
2594	AMEX	TAN	Thu, Aug 2, 2018	22.35	22.83	22.35	22.77
2593	AMEX	TAN	Wed, Aug 1, 2018	22.53	22.64	22.32	22.62
2592	AMEX	TAN	Tue, Jul 31, 2018	22.54	22.85	22.54	22.74
2591	AMEX	TAN	Mon, Jul 30, 2018	22.63	22.81	22.34	22.45
2590	AMEX	TAN	Fri, Jul 27, 2018	22.87	22.94	22.49	22.76
2589	AMEX	TAN	Thu, Jul 26, 2018	23.16	23.42	23.13	23.19
2588	AMEX	TAN	Wed, Jul 25, 2018	22.88	23.50	22.88	23.50
2587	AMEX	TAN	Tue, Jul 24, 2018	23.02	23.22	22.85	22.98
2586	AMEX	TAN	Mon, Jul 23, 2018	22.75	22.86	22.65	22.75
2585	AMEX	TAN	Fri, Jul 20, 2018	23.01	23.16	22.82	22.86
2584	AMEX	TAN	Thu, Jul 19, 2018	22.65	23.13	22.65	23.07
2583	AMEX	TAN	Wed, Jul 18, 2018	22.95	23.07	22.83	23.06
2582	AMEX	TAN	Tue, Jul 17, 2018	23.15	23.24	23.01	23.05
2581	AMEX	TAN	Mon, Jul 16, 2018	23.35	23.50	23.13	23.26
2580	AMEX	TAN	Fri, Jul 13, 2018	23.28	23.38	23.24	23.28
2579	AMEX	TAN	Thu, Jul 12, 2018	23.51	23.55	23.37	23.49
2578	AMEX	TAN	Wed, Jul 11, 2018	23.36	23.56	23.35	23.37
2577	AMEX	TAN	Tue, Jul 10, 2018	23.78	23.86	23.73	23.80
2576	AMEX	TAN	Mon, Jul 9, 2018	23.73	23.95	23.57	23.93
2575	AMEX	TAN	Fri, Jul 6, 2018	23.04	23.56	23.04	23.54
2574	AMEX	TAN	Thu, Jul 5, 2018	23.05	23.26	22.92	23.26
2573	AMEX	TAN	Tue, Jul 3, 2018	23.29	23.31	23.05	23.08
2572	AMEX	TAN	Mon, Jul 2, 2018	22.84	23.30	22.75	23.26
2571	AMEX	TAN	Fri, Jun 29, 2018	23.19	23.29	23.09	23.10
2570	AMEX	TAN	Thu, Jun 28, 2018	22.79	23.09	22.61	23.08
2569	AMEX	TAN	Wed, Jun 27, 2018	23.40	23.54	22.90	22.96
2568	AMEX	TAN	Tue, Jun 26, 2018	23.32	23.50	23.20	23.41
2567	AMEX	TAN	Mon, Jun 25, 2018	23.66	23.70	23.13	23.31
2566	AMEX	TAN	Fri, Jun 22, 2018	23.62	23.84	23.54	23.70
2565	AMEX	TAN	Thu, Jun 21, 2018	23.60	23.60	23.36	23.48
2564	AMEX	TAN	Wed, Jun 20, 2018	23.63	23.67	23.34	23.51
2563	AMEX	TAN	Tue, Jun 19, 2018	23.13	23.39	22.96	23.38
2562	AMEX	TAN	Mon, Jun 18, 2018	23.23	23.46	23.01	23.38
2561	AMEX	TAN	Fri, Jun 15, 2018	23.99	23.99	23.19	23.25
2560	AMEX	TAN	Thu, Jun 14, 2018	23.92	24.05	23.86	23.99
2559	AMEX	TAN	Wed, Jun 13, 2018	23.89	24.03	23.70	23.84
2558	AMEX	TAN	Tue, Jun 12, 2018	23.34	23.48	23.11	23.30
2557	AMEX	TAN	Mon, Jun 11, 2018	23.20	23.32	23.11	23.17
2556	AMEX	TAN	Fri, Jun 8, 2018	23.07	23.33	23.07	23.19
2555	AMEX	TAN	Thu, Jun 7, 2018	23.27	23.57	23.07	23.23
2554	AMEX	TAN	Wed, Jun 6, 2018	23.60	23.60	23.12	23.29
2553	AMEX	TAN	Tue, Jun 5, 2018	23.70	23.94	23.37	23.51
2552	AMEX	TAN	Mon, Jun 4, 2018	24.98	24.98	23.69	24.03
2551	AMEX	TAN	Fri, Jun 1, 2018	25.67	25.77	25.10	25.17
2550	AMEX	TAN	Thu, May 31, 2018	25.85	26.03	25.43	25.48
2549	AMEX	TAN	Wed, May 30, 2018	25.76	26.01	25.47	25.86
2548	AMEX	TAN	Tue, May 29, 2018	25.37	25.57	25.19	25.57
2547	AMEX	TAN	Fri, May 25, 2018	25.80	25.98	25.62	25.91
2546	AMEX	TAN	Thu, May 24, 2018	26.33	26.33	25.86	26.04
2545	AMEX	TAN	Wed, May 23, 2018	26.55	26.63	26.20	26.33
2544	AMEX	TAN	Tue, May 22, 2018	27.00	27.07	26.68	26.72
2543	AMEX	TAN	Mon, May 21, 2018	26.90	27.03	26.84	26.93
2542	AMEX	TAN	Fri, May 18, 2018	26.71	26.71	26.46	26.55
2541	AMEX	TAN	Thu, May 17, 2018	26.93	26.95	26.54	26.73
2540	AMEX	TAN	Wed, May 16, 2018	26.46	26.92	26.41	26.81
2539	AMEX	TAN	Tue, May 15, 2018	26.24	26.40	25.98	26.29
2538	AMEX	TAN	Mon, May 14, 2018	26.12	26.65	26.12	26.38
2537	AMEX	TAN	Fri, May 11, 2018	26.23	26.24	25.76	25.90
2536	AMEX	TAN	Thu, May 10, 2018	25.46	26.21	25.26	26.15
2535	AMEX	TAN	Wed, May 9, 2018	24.75	25.24	24.40	25.00
2534	AMEX	TAN	Tue, May 8, 2018	24.69	24.70	24.48	24.60
2533	AMEX	TAN	Mon, May 7, 2018	24.27	24.74	24.27	24.64
2532	AMEX	TAN	Fri, May 4, 2018	24.06	24.40	24.05	24.25
2531	AMEX	TAN	Thu, May 3, 2018	24.53	24.53	24.07	24.35
2530	AMEX	TAN	Wed, May 2, 2018	24.37	24.68	24.37	24.49
2529	AMEX	TAN	Tue, May 1, 2018	24.61	24.61	24.26	24.35
2528	AMEX	TAN	Mon, Apr 30, 2018	25.19	25.19	24.57	24.62
2527	AMEX	TAN	Fri, Apr 27, 2018	25.03	25.39	25.03	25.11
2526	AMEX	TAN	Thu, Apr 26, 2018	24.61	24.93	24.61	24.89
2525	AMEX	TAN	Wed, Apr 25, 2018	24.78	24.82	24.44	24.67
2524	AMEX	TAN	Tue, Apr 24, 2018	25.34	25.36	24.70	24.88
2523	AMEX	TAN	Mon, Apr 23, 2018	25.37	25.40	25.06	25.14
2522	AMEX	TAN	Fri, Apr 20, 2018	25.24	25.36	25.14	25.30
2521	AMEX	TAN	Thu, Apr 19, 2018	25.46	25.47	25.16	25.29
2520	AMEX	TAN	Wed, Apr 18, 2018	25.04	25.43	25.04	25.34
2519	AMEX	TAN	Tue, Apr 17, 2018	24.41	24.85	24.41	24.79
2518	AMEX	TAN	Mon, Apr 16, 2018	24.72	24.76	24.44	24.53
2517	AMEX	TAN	Fri, Apr 13, 2018	24.95	24.96	24.60	24.69
2516	AMEX	TAN	Thu, Apr 12, 2018	24.95	25.05	24.82	24.93
2515	AMEX	TAN	Wed, Apr 11, 2018	25.00	25.13	24.90	24.97
2514	AMEX	TAN	Tue, Apr 10, 2018	25.17	25.33	25.05	25.06
2513	AMEX	TAN	Mon, Apr 9, 2018	24.65	24.92	24.61	24.61
2512	AMEX	TAN	Fri, Apr 6, 2018	24.64	24.95	24.26	24.38
2511	AMEX	TAN	Thu, Apr 5, 2018	24.53	25.02	24.53	24.97
2510	AMEX	TAN	Wed, Apr 4, 2018	23.76	24.36	23.55	24.34
2509	AMEX	TAN	Tue, Apr 3, 2018	24.44	24.50	23.99	24.41
2508	AMEX	TAN	Mon, Apr 2, 2018	24.44	24.52	24.11	24.36
2507	AMEX	TAN	Thu, Mar 29, 2018	24.30	24.77	24.26	24.56
2506	AMEX	TAN	Wed, Mar 28, 2018	24.92	24.92	24.22	24.27
2505	AMEX	TAN	Tue, Mar 27, 2018	25.48	25.72	24.91	25.02
2504	AMEX	TAN	Mon, Mar 26, 2018	25.37	25.68	25.14	25.67
2503	AMEX	TAN	Fri, Mar 23, 2018	24.79	25.01	24.64	24.64
2502	AMEX	TAN	Thu, Mar 22, 2018	25.01	25.27	24.83	24.88
2501	AMEX	TAN	Wed, Mar 21, 2018	25.55	25.97	25.44	25.83
2500	AMEX	TAN	Tue, Mar 20, 2018	25.27	25.65	25.23	25.62
2499	AMEX	TAN	Mon, Mar 19, 2018	25.24	25.45	25.09	25.26
2498	AMEX	TAN	Fri, Mar 16, 2018	25.08	25.30	25.05	25.22
2497	AMEX	TAN	Thu, Mar 15, 2018	25.35	25.37	25.12	25.16
2496	AMEX	TAN	Wed, Mar 14, 2018	25.32	25.35	25.11	25.28
2495	AMEX	TAN	Tue, Mar 13, 2018	25.53	25.55	25.15	25.19
2494	AMEX	TAN	Mon, Mar 12, 2018	25.24	25.45	25.21	25.41
2493	AMEX	TAN	Fri, Mar 9, 2018	25.18	25.28	25.04	25.25
2492	AMEX	TAN	Thu, Mar 8, 2018	24.80	24.91	24.71	24.88
2491	AMEX	TAN	Wed, Mar 7, 2018	24.76	24.95	24.65	24.75
2490	AMEX	TAN	Tue, Mar 6, 2018	24.66	24.95	24.66	24.89
2489	AMEX	TAN	Mon, Mar 5, 2018	24.30	24.68	24.30	24.65
2488	AMEX	TAN	Fri, Mar 2, 2018	24.00	24.34	23.71	24.31
2487	AMEX	TAN	Thu, Mar 1, 2018	24.36	24.54	24.08	24.34
2486	AMEX	TAN	Wed, Feb 28, 2018	24.75	24.75	24.27	24.27
2485	AMEX	TAN	Tue, Feb 27, 2018	25.02	25.08	24.62	24.63
2484	AMEX	TAN	Mon, Feb 26, 2018	24.79	25.07	24.74	25.07
2483	AMEX	TAN	Fri, Feb 23, 2018	24.97	25.06	24.68	24.91
2482	AMEX	TAN	Thu, Feb 22, 2018	25.13	25.14	24.80	24.90
2481	AMEX	TAN	Wed, Feb 21, 2018	25.17	25.48	25.03	25.05
2480	AMEX	TAN	Tue, Feb 20, 2018	24.63	25.03	24.53	24.91
2479	AMEX	TAN	Fri, Feb 16, 2018	24.61	24.96	24.57	24.84
2478	AMEX	TAN	Thu, Feb 15, 2018	24.38	24.67	24.21	24.62
2477	AMEX	TAN	Wed, Feb 14, 2018	23.39	24.00	23.39	23.97
2476	AMEX	TAN	Tue, Feb 13, 2018	23.16	23.55	23.16	23.52
2475	AMEX	TAN	Mon, Feb 12, 2018	22.74	23.15	22.74	23.02
2474	AMEX	TAN	Fri, Feb 9, 2018	22.43	22.65	21.74	22.40
2473	AMEX	TAN	Thu, Feb 8, 2018	23.15	23.30	22.50	22.50
2472	AMEX	TAN	Wed, Feb 7, 2018	23.23	23.47	23.16	23.19
2471	AMEX	TAN	Tue, Feb 6, 2018	22.66	23.50	22.58	23.43
2470	AMEX	TAN	Mon, Feb 5, 2018	23.94	24.18	23.16	23.19
2469	AMEX	TAN	Fri, Feb 2, 2018	24.55	24.59	24.02	24.05
2468	AMEX	TAN	Thu, Feb 1, 2018	24.83	24.93	24.62	24.74
2467	AMEX	TAN	Wed, Jan 31, 2018	25.35	25.45	24.96	25.06
2466	AMEX	TAN	Tue, Jan 30, 2018	25.37	25.47	25.13	25.19
2465	AMEX	TAN	Mon, Jan 29, 2018	25.53	25.67	25.38	25.58
2464	AMEX	TAN	Fri, Jan 26, 2018	25.49	25.56	25.33	25.51
2463	AMEX	TAN	Thu, Jan 25, 2018	25.34	25.50	25.26	25.40
2462	AMEX	TAN	Wed, Jan 24, 2018	25.45	25.55	24.92	25.20
2461	AMEX	TAN	Tue, Jan 23, 2018	25.91	26.19	25.50	25.57
2460	AMEX	TAN	Mon, Jan 22, 2018	25.74	25.86	25.61	25.75
2459	AMEX	TAN	Fri, Jan 19, 2018	26.01	26.04	25.80	25.97
2458	AMEX	TAN	Thu, Jan 18, 2018	26.01	26.07	25.63	25.98
2457	AMEX	TAN	Wed, Jan 17, 2018	25.93	26.02	25.80	25.98
2456	AMEX	TAN	Tue, Jan 16, 2018	26.62	26.69	25.83	25.93
2455	AMEX	TAN	Fri, Jan 12, 2018	26.64	26.70	26.51	26.60
2454	AMEX	TAN	Thu, Jan 11, 2018	25.93	26.59	25.91	26.57
2453	AMEX	TAN	Wed, Jan 10, 2018	25.95	26.00	25.82	25.93
2452	AMEX	TAN	Tue, Jan 9, 2018	26.01	26.08	25.83	25.92
2451	AMEX	TAN	Mon, Jan 8, 2018	25.97	25.99	25.75	25.93
2450	AMEX	TAN	Fri, Jan 5, 2018	25.80	25.98	25.79	25.91
2449	AMEX	TAN	Thu, Jan 4, 2018	26.05	26.07	25.63	25.79
2448	AMEX	TAN	Wed, Jan 3, 2018	26.07	26.21	25.87	25.99
2447	AMEX	TAN	Tue, Jan 2, 2018	25.42	25.69	25.38	25.69
2446	AMEX	TAN	Fri, Dec 29, 2017	25.30	25.30	25.11	25.13
2445	AMEX	TAN	Thu, Dec 28, 2017	25.12	25.27	25.12	25.23
2444	AMEX	TAN	Wed, Dec 27, 2017	24.71	25.05	24.71	25.05
2443	AMEX	TAN	Tue, Dec 26, 2017	24.93	24.95	24.52	24.69
2442	AMEX	TAN	Fri, Dec 22, 2017	25.26	25.29	25.17	24.85
2441	AMEX	TAN	Thu, Dec 21, 2017	25.07	25.25	25.07	25.20
2440	AMEX	TAN	Wed, Dec 20, 2017	24.90	25.09	24.75	24.81
2439	AMEX	TAN	Tue, Dec 19, 2017	25.00	25.02	24.65	24.71
2438	AMEX	TAN	Mon, Dec 18, 2017	24.75	24.91	24.74	24.89
2437	AMEX	TAN	Fri, Dec 15, 2017	24.41	24.59	24.28	24.53
2436	AMEX	TAN	Thu, Dec 14, 2017	24.43	24.56	24.39	24.48
2435	AMEX	TAN	Wed, Dec 13, 2017	24.50	24.60	24.38	24.43
2434	AMEX	TAN	Tue, Dec 12, 2017	24.41	24.52	24.15	24.20
2433	AMEX	TAN	Mon, Dec 11, 2017	24.53	24.76	24.45	24.49
2432	AMEX	TAN	Fri, Dec 8, 2017	24.18	24.38	24.15	24.35
2431	AMEX	TAN	Thu, Dec 7, 2017	23.35	23.86	23.19	23.85
2430	AMEX	TAN	Wed, Dec 6, 2017	23.44	23.63	23.40	23.47
2429	AMEX	TAN	Tue, Dec 5, 2017	23.16	23.55	23.06	23.49
2428	AMEX	TAN	Mon, Dec 4, 2017	24.40	24.52	23.21	23.33
2427	AMEX	TAN	Fri, Dec 1, 2017	24.49	24.49	23.75	24.21
2426	AMEX	TAN	Thu, Nov 30, 2017	24.43	24.65	24.42	24.57
2425	AMEX	TAN	Wed, Nov 29, 2017	25.10	25.10	24.41	24.46
2424	AMEX	TAN	Tue, Nov 28, 2017	25.05	25.18	24.95	25.11
2423	AMEX	TAN	Mon, Nov 27, 2017	25.01	25.12	24.83	24.95
2422	AMEX	TAN	Fri, Nov 24, 2017	25.34	25.50	25.25	25.40
2421	AMEX	TAN	Wed, Nov 22, 2017	25.02	25.09	24.87	25.03
2420	AMEX	TAN	Tue, Nov 21, 2017	25.11	25.13	24.90	24.97
2419	AMEX	TAN	Mon, Nov 20, 2017	24.76	25.02	24.67	25.02
2418	AMEX	TAN	Fri, Nov 17, 2017	24.53	24.55	24.36	24.55
2417	AMEX	TAN	Thu, Nov 16, 2017	24.76	24.89	24.68	24.72
2416	AMEX	TAN	Wed, Nov 15, 2017	24.63	24.71	24.39	24.44
2415	AMEX	TAN	Tue, Nov 14, 2017	25.04	25.21	24.99	25.12
2414	AMEX	TAN	Mon, Nov 13, 2017	24.66	24.97	24.66	24.86
2413	AMEX	TAN	Fri, Nov 10, 2017	24.49	24.75	24.49	24.67
2412	AMEX	TAN	Thu, Nov 9, 2017	24.46	24.53	24.20	24.35
2411	AMEX	TAN	Wed, Nov 8, 2017	24.50	24.70	24.37	24.66
2410	AMEX	TAN	Tue, Nov 7, 2017	24.73	24.73	24.43	24.47
2409	AMEX	TAN	Mon, Nov 6, 2017	24.51	24.90	24.50	24.79
2408	AMEX	TAN	Fri, Nov 3, 2017	24.17	24.35	24.04	24.34
2407	AMEX	TAN	Thu, Nov 2, 2017	24.12	24.26	24.01	24.14
2406	AMEX	TAN	Wed, Nov 1, 2017	24.02	24.18	23.98	24.09
2405	AMEX	TAN	Tue, Oct 31, 2017	24.30	24.34	23.81	23.98
2404	AMEX	TAN	Mon, Oct 30, 2017	23.93	24.24	23.75	24.13
2403	AMEX	TAN	Fri, Oct 27, 2017	23.47	24.00	23.41	23.97
2402	AMEX	TAN	Thu, Oct 26, 2017	23.16	23.31	23.03	23.14
2401	AMEX	TAN	Wed, Oct 25, 2017	23.17	23.17	22.77	22.93
2400	AMEX	TAN	Tue, Oct 24, 2017	22.90	23.04	22.85	22.91
2399	AMEX	TAN	Mon, Oct 23, 2017	22.83	23.08	22.75	23.00
2398	AMEX	TAN	Fri, Oct 20, 2017	22.41	22.52	22.33	22.52
2397	AMEX	TAN	Thu, Oct 19, 2017	22.28	22.32	22.14	22.30
2396	AMEX	TAN	Wed, Oct 18, 2017	22.52	22.70	22.46	22.67
2395	AMEX	TAN	Tue, Oct 17, 2017	22.60	22.69	22.50	22.64
2394	AMEX	TAN	Mon, Oct 16, 2017	22.54	22.59	22.47	22.54
2393	AMEX	TAN	Fri, Oct 13, 2017	22.31	22.50	22.31	22.38
2392	AMEX	TAN	Thu, Oct 12, 2017	22.04	22.30	22.04	22.14
2391	AMEX	TAN	Wed, Oct 11, 2017	21.91	21.92	21.71	21.86
2390	AMEX	TAN	Tue, Oct 10, 2017	21.76	21.99	21.76	21.96
2389	AMEX	TAN	Mon, Oct 9, 2017	21.90	21.90	21.60	21.63
2388	AMEX	TAN	Fri, Oct 6, 2017	21.94	21.94	21.81	21.93
2387	AMEX	TAN	Thu, Oct 5, 2017	21.96	22.07	21.90	21.95
2386	AMEX	TAN	Wed, Oct 4, 2017	21.83	21.97	21.80	21.88
2385	AMEX	TAN	Tue, Oct 3, 2017	21.70	21.85	21.70	21.82
2384	AMEX	TAN	Mon, Oct 2, 2017	21.65	21.72	21.50	21.67
2383	AMEX	TAN	Fri, Sep 29, 2017	21.50	21.65	21.49	21.65
2382	AMEX	TAN	Thu, Sep 28, 2017	21.59	21.61	21.37	21.49
2381	AMEX	TAN	Wed, Sep 27, 2017	21.43	21.75	21.31	21.64
2380	AMEX	TAN	Tue, Sep 26, 2017	21.25	21.33	21.05	21.16
2379	AMEX	TAN	Mon, Sep 25, 2017	21.97	22.00	21.19	21.23
2378	AMEX	TAN	Fri, Sep 22, 2017	22.00	22.27	21.82	22.19
2377	AMEX	TAN	Thu, Sep 21, 2017	22.22	22.22	21.90	22.01
2376	AMEX	TAN	Wed, Sep 20, 2017	22.62	22.65	22.15	22.33
2375	AMEX	TAN	Tue, Sep 19, 2017	22.57	22.77	22.40	22.56
2374	AMEX	TAN	Mon, Sep 18, 2017	22.57	22.57	22.22	22.27
2373	AMEX	TAN	Fri, Sep 15, 2017	22.50	22.71	22.36	22.37
2372	AMEX	TAN	Thu, Sep 14, 2017	22.12	22.45	22.10	22.45
2371	AMEX	TAN	Wed, Sep 13, 2017	21.91	21.98	21.85	21.88
2370	AMEX	TAN	Tue, Sep 12, 2017	21.88	22.00	21.83	21.84
2369	AMEX	TAN	Mon, Sep 11, 2017	21.95	21.98	21.78	21.88
2368	AMEX	TAN	Fri, Sep 8, 2017	21.99	22.05	21.79	21.84
2367	AMEX	TAN	Thu, Sep 7, 2017	21.92	22.00	21.89	22.00
2366	AMEX	TAN	Wed, Sep 6, 2017	21.72	21.91	21.66	21.87
2365	AMEX	TAN	Tue, Sep 5, 2017	21.89	21.91	21.65	21.82
2364	AMEX	TAN	Fri, Sep 1, 2017	21.77	21.93	21.73	21.92
2363	AMEX	TAN	Thu, Aug 31, 2017	21.59	21.74	21.56	21.70
2362	AMEX	TAN	Wed, Aug 30, 2017	21.54	21.63	21.50	21.50
2361	AMEX	TAN	Tue, Aug 29, 2017	21.20	21.54	21.16	21.48
2360	AMEX	TAN	Mon, Aug 28, 2017	21.50	21.52	21.34	21.44
2359	AMEX	TAN	Fri, Aug 25, 2017	21.60	21.65	21.44	21.48
2358	AMEX	TAN	Thu, Aug 24, 2017	21.39	21.60	21.31	21.50
2357	AMEX	TAN	Wed, Aug 23, 2017	21.18	21.41	21.10	21.31
2356	AMEX	TAN	Tue, Aug 22, 2017	21.28	21.33	21.20	21.26
2355	AMEX	TAN	Mon, Aug 21, 2017	21.50	21.50	21.06	21.13
2354	AMEX	TAN	Fri, Aug 18, 2017	21.48	21.72	21.45	21.63
2353	AMEX	TAN	Thu, Aug 17, 2017	21.62	21.73	21.24	21.24
2352	AMEX	TAN	Wed, Aug 16, 2017	21.95	22.00	21.70	21.74
2351	AMEX	TAN	Tue, Aug 15, 2017	21.84	21.97	21.72	21.93
2350	AMEX	TAN	Mon, Aug 14, 2017	21.55	21.76	21.43	21.72
2349	AMEX	TAN	Fri, Aug 11, 2017	21.18	21.49	21.06	21.47
2348	AMEX	TAN	Thu, Aug 10, 2017	21.66	21.66	21.17	21.24
2347	AMEX	TAN	Wed, Aug 9, 2017	21.82	21.90	21.66	21.84
2346	AMEX	TAN	Tue, Aug 8, 2017	22.25	22.25	21.93	21.98
2345	AMEX	TAN	Mon, Aug 7, 2017	21.96	22.30	21.88	22.28
2344	AMEX	TAN	Fri, Aug 4, 2017	21.61	21.87	21.60	21.83
2343	AMEX	TAN	Thu, Aug 3, 2017	21.59	21.79	21.54	21.60
2342	AMEX	TAN	Wed, Aug 2, 2017	21.68	21.71	21.22	21.40
2341	AMEX	TAN	Tue, Aug 1, 2017	21.81	21.85	21.61	21.74
2340	AMEX	TAN	Mon, Jul 31, 2017	21.70	21.70	21.40	21.64
2339	AMEX	TAN	Fri, Jul 28, 2017	21.62	21.68	21.30	21.60
2338	AMEX	TAN	Thu, Jul 27, 2017	21.34	21.44	21.01	21.21
2337	AMEX	TAN	Wed, Jul 26, 2017	21.41	21.41	21.24	21.30
2336	AMEX	TAN	Tue, Jul 25, 2017	21.50	21.50	21.30	21.32
2335	AMEX	TAN	Mon, Jul 24, 2017	21.36	21.46	21.32	21.44
2334	AMEX	TAN	Fri, Jul 21, 2017	21.43	21.46	21.17	21.32
2333	AMEX	TAN	Thu, Jul 20, 2017	21.47	21.48	21.26	21.45
2332	AMEX	TAN	Wed, Jul 19, 2017	21.29	21.56	21.20	21.48
2331	AMEX	TAN	Tue, Jul 18, 2017	20.70	21.02	20.66	20.97
2330	AMEX	TAN	Mon, Jul 17, 2017	20.77	20.77	20.59	20.63
2329	AMEX	TAN	Fri, Jul 14, 2017	20.29	20.69	20.29	20.64
2328	AMEX	TAN	Thu, Jul 13, 2017	20.35	20.35	20.10	20.18
2327	AMEX	TAN	Wed, Jul 12, 2017	20.01	20.37	20.01	20.32
2326	AMEX	TAN	Tue, Jul 11, 2017	19.89	19.98	19.73	19.93
2325	AMEX	TAN	Mon, Jul 10, 2017	19.80	19.97	19.76	19.80
2324	AMEX	TAN	Fri, Jul 7, 2017	19.56	19.81	19.55	19.76
2323	AMEX	TAN	Thu, Jul 6, 2017	19.51	19.69	19.41	19.45
2322	AMEX	TAN	Wed, Jul 5, 2017	20.01	20.01	19.50	19.56
2321	AMEX	TAN	Mon, Jul 3, 2017	20.04	20.12	19.93	19.96
2320	AMEX	TAN	Fri, Jun 30, 2017	19.91	20.06	19.75	19.89
2319	AMEX	TAN	Thu, Jun 29, 2017	19.95	19.97	19.59	19.81
2318	AMEX	TAN	Wed, Jun 28, 2017	19.82	20.06	19.72	19.92
2317	AMEX	TAN	Tue, Jun 27, 2017	19.80	19.91	19.68	19.76
2316	AMEX	TAN	Mon, Jun 26, 2017	19.99	20.09	19.81	19.89
2315	AMEX	TAN	Fri, Jun 23, 2017	19.48	19.89	19.41	19.80
2314	AMEX	TAN	Thu, Jun 22, 2017	18.97	19.56	18.96	19.39
2313	AMEX	TAN	Wed, Jun 21, 2017	18.64	18.91	18.64	18.91
2312	AMEX	TAN	Tue, Jun 20, 2017	18.71	18.93	18.55	18.64
2311	AMEX	TAN	Mon, Jun 19, 2017	18.47	18.69	18.41	18.61
2310	AMEX	TAN	Fri, Jun 16, 2017	18.21	18.36	18.19	18.34
2309	AMEX	TAN	Thu, Jun 15, 2017	18.41	18.41	18.16	18.19
2308	AMEX	TAN	Wed, Jun 14, 2017	18.69	18.69	18.40	18.49
2307	AMEX	TAN	Tue, Jun 13, 2017	18.60	18.70	18.58	18.69
2306	AMEX	TAN	Mon, Jun 12, 2017	18.57	18.58	18.44	18.49
2305	AMEX	TAN	Fri, Jun 9, 2017	18.82	18.88	18.50	18.60
2304	AMEX	TAN	Thu, Jun 8, 2017	18.46	18.84	18.40	18.82
2303	AMEX	TAN	Wed, Jun 7, 2017	18.60	18.64	18.45	18.49
2302	AMEX	TAN	Tue, Jun 6, 2017	18.40	18.68	18.40	18.62
2301	AMEX	TAN	Mon, Jun 5, 2017	18.57	18.57	18.38	18.41
2300	AMEX	TAN	Fri, Jun 2, 2017	18.58	18.58	18.45	18.55
2299	AMEX	TAN	Thu, Jun 1, 2017	18.60	18.68	18.42	18.55
2298	AMEX	TAN	Wed, May 31, 2017	18.68	18.69	18.35	18.51
2297	AMEX	TAN	Tue, May 30, 2017	18.44	18.68	18.40	18.57
2296	AMEX	TAN	Fri, May 26, 2017	18.56	18.57	18.37	18.40
2295	AMEX	TAN	Thu, May 25, 2017	18.50	18.65	18.48	18.56
2294	AMEX	TAN	Wed, May 24, 2017	18.34	18.49	18.28	18.47
2293	AMEX	TAN	Tue, May 23, 2017	18.18	18.34	18.13	18.20
2292	AMEX	TAN	Mon, May 22, 2017	18.10	18.20	18.03	18.18
2291	AMEX	TAN	Fri, May 19, 2017	17.80	18.20	17.80	18.09
2290	AMEX	TAN	Thu, May 18, 2017	17.68	17.80	17.50	17.76
2289	AMEX	TAN	Wed, May 17, 2017	18.02	18.08	17.76	17.82
2288	AMEX	TAN	Tue, May 16, 2017	18.35	18.37	18.10	18.20
2287	AMEX	TAN	Mon, May 15, 2017	18.15	18.39	18.11	18.34
2286	AMEX	TAN	Fri, May 12, 2017	18.18	18.18	17.93	18.14
2285	AMEX	TAN	Thu, May 11, 2017	18.18	18.27	18.00	18.18
2284	AMEX	TAN	Wed, May 10, 2017	17.96	18.24	17.82	18.20
2283	AMEX	TAN	Tue, May 9, 2017	17.87	18.06	17.83	18.02
2282	AMEX	TAN	Mon, May 8, 2017	17.80	17.88	17.75	17.84
2281	AMEX	TAN	Fri, May 5, 2017	17.63	17.87	17.53	17.87
2280	AMEX	TAN	Thu, May 4, 2017	17.76	17.79	17.49	17.53
2279	AMEX	TAN	Wed, May 3, 2017	17.80	18.06	17.74	17.74
2278	AMEX	TAN	Tue, May 2, 2017	17.55	17.68	17.51	17.67
2277	AMEX	TAN	Mon, May 1, 2017	17.54	17.58	17.46	17.46
2276	AMEX	TAN	Fri, Apr 28, 2017	17.56	17.60	17.37	17.50
2275	AMEX	TAN	Thu, Apr 27, 2017	17.57	17.57	17.36	17.54
2274	AMEX	TAN	Wed, Apr 26, 2017	17.44	17.65	17.41	17.54
2273	AMEX	TAN	Tue, Apr 25, 2017	17.31	17.45	17.30	17.44
2272	AMEX	TAN	Mon, Apr 24, 2017	17.22	17.29	17.15	17.26
2271	AMEX	TAN	Fri, Apr 21, 2017	17.13	17.13	17.00	17.04
2270	AMEX	TAN	Thu, Apr 20, 2017	17.24	17.24	17.07	17.12
2269	AMEX	TAN	Wed, Apr 19, 2017	17.36	17.41	17.20	17.20
2268	AMEX	TAN	Tue, Apr 18, 2017	17.39	17.43	17.30	17.39
2267	AMEX	TAN	Mon, Apr 17, 2017	17.48	17.48	17.33	17.43
2266	AMEX	TAN	Thu, Apr 13, 2017	17.39	17.50	17.31	17.31
2265	AMEX	TAN	Wed, Apr 12, 2017	17.49	17.52	17.38	17.49
2264	AMEX	TAN	Tue, Apr 11, 2017	17.57	17.57	17.33	17.50
2263	AMEX	TAN	Mon, Apr 10, 2017	17.20	17.57	17.15	17.51
2262	AMEX	TAN	Fri, Apr 7, 2017	17.21	17.27	17.15	17.20
2261	AMEX	TAN	Thu, Apr 6, 2017	17.10	17.27	17.04	17.24
2260	AMEX	TAN	Wed, Apr 5, 2017	17.45	17.52	17.16	17.21
2259	AMEX	TAN	Tue, Apr 4, 2017	17.30	17.47	17.24	17.36
2258	AMEX	TAN	Mon, Apr 3, 2017	17.37	17.38	17.22	17.26
2257	AMEX	TAN	Fri, Mar 31, 2017	17.26	17.40	17.19	17.28
2256	AMEX	TAN	Thu, Mar 30, 2017	17.29	17.36	17.23	17.30
2255	AMEX	TAN	Wed, Mar 29, 2017	17.35	17.44	17.32	17.34
2254	AMEX	TAN	Tue, Mar 28, 2017	17.21	17.43	17.19	17.36
2253	AMEX	TAN	Mon, Mar 27, 2017	17.25	17.30	17.08	17.29
2252	AMEX	TAN	Fri, Mar 24, 2017	17.29	17.40	17.25	17.29
2251	AMEX	TAN	Thu, Mar 23, 2017	17.36	17.45	17.29	17.32
2250	AMEX	TAN	Wed, Mar 22, 2017	17.49	17.51	17.29	17.41
2249	AMEX	TAN	Tue, Mar 21, 2017	17.93	17.93	17.50	17.51
2248	AMEX	TAN	Mon, Mar 20, 2017	18.00	18.03	17.71	17.86
2247	AMEX	TAN	Fri, Mar 17, 2017	18.38	18.38	17.96	17.96
2246	AMEX	TAN	Thu, Mar 16, 2017	18.21	18.40	18.21	18.34
2245	AMEX	TAN	Wed, Mar 15, 2017	17.86	18.10	17.85	18.09
2244	AMEX	TAN	Tue, Mar 14, 2017	17.96	18.01	17.78	17.81
2243	AMEX	TAN	Mon, Mar 13, 2017	17.93	18.05	17.90	18.02
2242	AMEX	TAN	Fri, Mar 10, 2017	17.92	17.94	17.78	17.87
2241	AMEX	TAN	Thu, Mar 9, 2017	17.88	18.06	17.83	17.93
2240	AMEX	TAN	Wed, Mar 8, 2017	18.10	18.13	17.95	17.98
2239	AMEX	TAN	Tue, Mar 7, 2017	18.21	18.21	18.02	18.04
2238	AMEX	TAN	Mon, Mar 6, 2017	18.27	18.29	18.07	18.21
2237	AMEX	TAN	Fri, Mar 3, 2017	18.43	18.48	18.18	18.25
2236	AMEX	TAN	Thu, Mar 2, 2017	18.49	18.73	18.40	18.45
2235	AMEX	TAN	Wed, Mar 1, 2017	19.01	19.02	18.59	18.65
2234	AMEX	TAN	Tue, Feb 28, 2017	19.15	19.16	18.71	18.76
2233	AMEX	TAN	Mon, Feb 27, 2017	19.02	19.19	18.93	19.10
2232	AMEX	TAN	Fri, Feb 24, 2017	18.83	19.00	18.77	18.96
2231	AMEX	TAN	Thu, Feb 23, 2017	18.78	19.10	18.72	18.95
2230	AMEX	TAN	Wed, Feb 22, 2017	19.01	19.03	18.62	18.72
2229	AMEX	TAN	Tue, Feb 21, 2017	18.82	19.04	18.59	18.96
2228	AMEX	TAN	Fri, Feb 17, 2017	18.30	18.56	18.01	18.53
2227	AMEX	TAN	Thu, Feb 16, 2017	18.64	18.75	18.37	18.44
2226	AMEX	TAN	Wed, Feb 15, 2017	18.27	18.60	18.27	18.58
2225	AMEX	TAN	Tue, Feb 14, 2017	18.09	18.27	18.00	18.18
2224	AMEX	TAN	Mon, Feb 13, 2017	17.86	18.15	17.82	18.08
2223	AMEX	TAN	Fri, Feb 10, 2017	17.51	17.80	17.47	17.79
2222	AMEX	TAN	Thu, Feb 9, 2017	17.48	17.51	17.41	17.42
2221	AMEX	TAN	Wed, Feb 8, 2017	17.18	17.39	17.18	17.36
2220	AMEX	TAN	Tue, Feb 7, 2017	17.41	17.41	17.22	17.29
2219	AMEX	TAN	Mon, Feb 6, 2017	17.50	17.51	17.33	17.41
2218	AMEX	TAN	Fri, Feb 3, 2017	17.38	17.50	17.34	17.47
2217	AMEX	TAN	Thu, Feb 2, 2017	17.33	17.40	17.27	17.32
2216	AMEX	TAN	Wed, Feb 1, 2017	17.39	17.41	17.27	17.37
2215	AMEX	TAN	Tue, Jan 31, 2017	17.12	17.30	17.03	17.29
2214	AMEX	TAN	Mon, Jan 30, 2017	17.45	17.46	17.15	17.18
2213	AMEX	TAN	Fri, Jan 27, 2017	17.69	17.70	17.28	17.55
2212	AMEX	TAN	Thu, Jan 26, 2017	17.84	17.88	17.66	17.68
2211	AMEX	TAN	Wed, Jan 25, 2017	17.70	17.82	17.65	17.79
2210	AMEX	TAN	Tue, Jan 24, 2017	17.62	17.62	17.50	17.52
2209	AMEX	TAN	Mon, Jan 23, 2017	17.74	17.77	17.54	17.61
2208	AMEX	TAN	Fri, Jan 20, 2017	17.85	17.85	17.66	17.69
2207	AMEX	TAN	Thu, Jan 19, 2017	17.63	17.85	17.58	17.64
2206	AMEX	TAN	Wed, Jan 18, 2017	17.95	17.96	17.71	17.73
2205	AMEX	TAN	Tue, Jan 17, 2017	17.70	17.96	17.67	17.80
2204	AMEX	TAN	Fri, Jan 13, 2017	17.52	17.78	17.52	17.67
2203	AMEX	TAN	Thu, Jan 12, 2017	17.63	17.64	17.34	17.51
2202	AMEX	TAN	Wed, Jan 11, 2017	17.66	17.78	17.51	17.70
2201	AMEX	TAN	Tue, Jan 10, 2017	17.47	17.63	17.47	17.57
2200	AMEX	TAN	Mon, Jan 9, 2017	17.45	17.54	17.39	17.46
2199	AMEX	TAN	Fri, Jan 6, 2017	17.50	17.57	17.39	17.40
2198	AMEX	TAN	Thu, Jan 5, 2017	17.40	17.48	17.32	17.46
2197	AMEX	TAN	Wed, Jan 4, 2017	17.11	17.43	17.11	17.35
2196	AMEX	TAN	Tue, Jan 3, 2017	16.73	17.03	16.73	16.96
2195	AMEX	TAN	Fri, Dec 30, 2016	16.75	16.75	16.45	16.57
2194	AMEX	TAN	Thu, Dec 29, 2016	16.78	16.87	16.67	16.70
2193	AMEX	TAN	Wed, Dec 28, 2016	17.02	17.04	16.63	16.67
2192	AMEX	TAN	Tue, Dec 27, 2016	16.76	16.95	16.76	16.89
2191	AMEX	TAN	Fri, Dec 23, 2016	16.88	17.00	16.73	16.76
2190	AMEX	TAN	Thu, Dec 22, 2016	17.71	17.74	17.60	16.83
2189	AMEX	TAN	Wed, Dec 21, 2016	17.96	17.96	17.65	17.67
2188	AMEX	TAN	Tue, Dec 20, 2016	18.12	18.13	17.84	17.91
2187	AMEX	TAN	Mon, Dec 19, 2016	17.82	18.05	17.60	18.03
2186	AMEX	TAN	Fri, Dec 16, 2016	17.59	17.79	17.48	17.65
2185	AMEX	TAN	Thu, Dec 15, 2016	17.51	17.65	17.44	17.59
2184	AMEX	TAN	Wed, Dec 14, 2016	17.82	17.85	17.51	17.54
2183	AMEX	TAN	Tue, Dec 13, 2016	18.06	18.12	17.80	17.93
2182	AMEX	TAN	Mon, Dec 12, 2016	18.34	18.36	17.93	18.00
2181	AMEX	TAN	Fri, Dec 9, 2016	18.33	18.50	18.22	18.36
2180	AMEX	TAN	Thu, Dec 8, 2016	18.49	18.68	18.33	18.50
2179	AMEX	TAN	Wed, Dec 7, 2016	17.99	18.33	17.71	18.22
2178	AMEX	TAN	Tue, Dec 6, 2016	17.79	17.92	17.64	17.87
2177	AMEX	TAN	Mon, Dec 5, 2016	17.29	17.72	17.28	17.64
2176	AMEX	TAN	Fri, Dec 2, 2016	17.30	17.43	17.22	17.28
2175	AMEX	TAN	Thu, Dec 1, 2016	17.71	17.72	17.32	17.35
2174	AMEX	TAN	Wed, Nov 30, 2016	17.56	17.64	17.52	17.53
2173	AMEX	TAN	Tue, Nov 29, 2016	17.93	17.93	17.50	17.50
2172	AMEX	TAN	Mon, Nov 28, 2016	18.07	18.20	17.83	17.86
2171	AMEX	TAN	Fri, Nov 25, 2016	17.85	17.98	17.80	17.88
2170	AMEX	TAN	Wed, Nov 23, 2016	17.46	17.73	17.32	17.67
2169	AMEX	TAN	Tue, Nov 22, 2016	17.24	17.38	17.10	17.37
2168	AMEX	TAN	Mon, Nov 21, 2016	17.35	17.35	17.05	17.10
2167	AMEX	TAN	Fri, Nov 18, 2016	17.44	17.56	17.31	17.32
2166	AMEX	TAN	Thu, Nov 17, 2016	17.39	17.58	17.34	17.48
2165	AMEX	TAN	Wed, Nov 16, 2016	17.76	17.85	17.52	17.65
2164	AMEX	TAN	Tue, Nov 15, 2016	17.72	17.79	17.57	17.71
2163	AMEX	TAN	Mon, Nov 14, 2016	17.46	17.67	17.44	17.57
2162	AMEX	TAN	Fri, Nov 11, 2016	17.57	17.66	17.40	17.56
2161	AMEX	TAN	Thu, Nov 10, 2016	17.86	17.98	17.38	17.67
2160	AMEX	TAN	Wed, Nov 9, 2016	17.11	17.98	16.93	17.81
2159	AMEX	TAN	Tue, Nov 8, 2016	18.63	18.95	18.56	18.86
2158	AMEX	TAN	Mon, Nov 7, 2016	18.85	19.12	18.63	18.65
2157	AMEX	TAN	Fri, Nov 4, 2016	18.34	18.54	18.22	18.31
2156	AMEX	TAN	Thu, Nov 3, 2016	18.97	19.00	18.33	18.42
2155	AMEX	TAN	Wed, Nov 2, 2016	18.98	19.12	18.85	18.95
2154	AMEX	TAN	Tue, Nov 1, 2016	19.20	19.25	18.81	19.00
2153	AMEX	TAN	Mon, Oct 31, 2016	19.44	19.44	19.10	19.10
2152	AMEX	TAN	Fri, Oct 28, 2016	19.56	19.57	19.31	19.34
2151	AMEX	TAN	Thu, Oct 27, 2016	19.95	19.97	19.53	19.55
2150	AMEX	TAN	Wed, Oct 26, 2016	19.83	19.98	19.75	19.77
2149	AMEX	TAN	Tue, Oct 25, 2016	20.12	20.25	19.86	19.89
2148	AMEX	TAN	Mon, Oct 24, 2016	20.36	20.55	20.00	20.12
2147	AMEX	TAN	Fri, Oct 21, 2016	20.66	20.72	20.51	20.58
2146	AMEX	TAN	Thu, Oct 20, 2016	20.67	20.77	20.42	20.72
2145	AMEX	TAN	Wed, Oct 19, 2016	20.41	20.85	20.40	20.73
2144	AMEX	TAN	Tue, Oct 18, 2016	20.40	20.43	20.25	20.38
2143	AMEX	TAN	Mon, Oct 17, 2016	20.23	20.39	20.11	20.16
2142	AMEX	TAN	Fri, Oct 14, 2016	20.21	20.40	20.14	20.21
2141	AMEX	TAN	Thu, Oct 13, 2016	19.99	20.31	19.85	20.24
2140	AMEX	TAN	Wed, Oct 12, 2016	20.27	20.34	20.10	20.15
2139	AMEX	TAN	Tue, Oct 11, 2016	20.51	20.59	20.16	20.26
2138	AMEX	TAN	Mon, Oct 10, 2016	20.32	20.58	20.31	20.52
2137	AMEX	TAN	Fri, Oct 7, 2016	20.71	20.71	20.17	20.20
2136	AMEX	TAN	Thu, Oct 6, 2016	20.84	20.86	20.52	20.71
2135	AMEX	TAN	Wed, Oct 5, 2016	20.16	20.74	20.14	20.70
2134	AMEX	TAN	Tue, Oct 4, 2016	20.19	20.19	19.82	19.90
2133	AMEX	TAN	Mon, Oct 3, 2016	20.29	20.43	20.05	20.13
2132	AMEX	TAN	Fri, Sep 30, 2016	20.25	20.35	20.12	20.31
2131	AMEX	TAN	Thu, Sep 29, 2016	20.43	20.60	20.22	20.27
2130	AMEX	TAN	Wed, Sep 28, 2016	20.25	20.45	19.95	20.45
2129	AMEX	TAN	Tue, Sep 27, 2016	19.90	20.25	19.86	20.24
2128	AMEX	TAN	Mon, Sep 26, 2016	19.94	20.01	19.83	19.94
2127	AMEX	TAN	Fri, Sep 23, 2016	19.82	20.17	19.68	20.05
2126	AMEX	TAN	Thu, Sep 22, 2016	19.75	20.15	19.71	20.08
2125	AMEX	TAN	Wed, Sep 21, 2016	19.55	19.72	19.45	19.67
2124	AMEX	TAN	Tue, Sep 20, 2016	19.53	19.63	19.40	19.55
2123	AMEX	TAN	Mon, Sep 19, 2016	19.60	19.76	19.46	19.49
2122	AMEX	TAN	Fri, Sep 16, 2016	19.71	19.71	19.54	19.66
2121	AMEX	TAN	Thu, Sep 15, 2016	19.68	19.87	19.59	19.80
2120	AMEX	TAN	Wed, Sep 14, 2016	20.05	20.05	19.58	19.63
2119	AMEX	TAN	Tue, Sep 13, 2016	20.53	20.54	19.97	20.06
2118	AMEX	TAN	Mon, Sep 12, 2016	20.49	20.77	20.11	20.72
2117	AMEX	TAN	Fri, Sep 9, 2016	21.11	21.11	20.69	20.69
2116	AMEX	TAN	Thu, Sep 8, 2016	21.10	21.27	20.97	21.20
2115	AMEX	TAN	Wed, Sep 7, 2016	21.24	21.24	21.04	21.09
2114	AMEX	TAN	Tue, Sep 6, 2016	21.20	21.37	21.13	21.29
2113	AMEX	TAN	Fri, Sep 2, 2016	21.02	21.17	21.02	21.13
2112	AMEX	TAN	Thu, Sep 1, 2016	20.94	20.97	20.71	20.82
2111	AMEX	TAN	Wed, Aug 31, 2016	21.00	21.00	20.77	20.91
2110	AMEX	TAN	Tue, Aug 30, 2016	21.15	21.24	21.08	21.15
2109	AMEX	TAN	Mon, Aug 29, 2016	21.17	21.24	21.07	21.08
2108	AMEX	TAN	Fri, Aug 26, 2016	21.11	21.66	21.05	21.12
2107	AMEX	TAN	Thu, Aug 25, 2016	21.10	21.20	21.00	21.10
2106	AMEX	TAN	Wed, Aug 24, 2016	21.51	21.54	21.11	21.21
2105	AMEX	TAN	Tue, Aug 23, 2016	21.43	21.60	21.36	21.39
2104	AMEX	TAN	Mon, Aug 22, 2016	21.49	21.49	21.21	21.29
2103	AMEX	TAN	Fri, Aug 19, 2016	21.72	21.74	21.55	21.64
2102	AMEX	TAN	Thu, Aug 18, 2016	21.62	21.86	21.62	21.80
2101	AMEX	TAN	Wed, Aug 17, 2016	21.41	21.54	21.20	21.37
2100	AMEX	TAN	Tue, Aug 16, 2016	21.79	21.85	21.56	21.58
2099	AMEX	TAN	Mon, Aug 15, 2016	21.48	21.84	21.48	21.79
2098	AMEX	TAN	Fri, Aug 12, 2016	21.55	21.86	21.40	21.47
2097	AMEX	TAN	Thu, Aug 11, 2016	21.35	21.48	21.25	21.41
2096	AMEX	TAN	Wed, Aug 10, 2016	21.49	21.77	21.21	21.26
2095	AMEX	TAN	Tue, Aug 9, 2016	22.28	22.45	22.10	22.16
2094	AMEX	TAN	Mon, Aug 8, 2016	22.10	22.27	22.07	22.19
2093	AMEX	TAN	Fri, Aug 5, 2016	21.62	21.97	21.50	21.97
2092	AMEX	TAN	Thu, Aug 4, 2016	21.95	21.95	21.67	21.76
2091	AMEX	TAN	Wed, Aug 3, 2016	21.47	21.96	21.47	21.91
2090	AMEX	TAN	Tue, Aug 2, 2016	21.67	21.67	21.38	21.58
2089	AMEX	TAN	Mon, Aug 1, 2016	21.34	21.93	21.12	21.65
2088	AMEX	TAN	Fri, Jul 29, 2016	21.38	21.50	21.27	21.42
2087	AMEX	TAN	Thu, Jul 28, 2016	21.85	21.85	21.37	21.40
2086	AMEX	TAN	Wed, Jul 27, 2016	22.06	22.25	21.90	21.96
2085	AMEX	TAN	Tue, Jul 26, 2016	21.85	22.14	21.85	22.13
2084	AMEX	TAN	Mon, Jul 25, 2016	21.71	21.91	21.67	21.81
2083	AMEX	TAN	Fri, Jul 22, 2016	21.68	21.78	21.50	21.62
2082	AMEX	TAN	Thu, Jul 21, 2016	21.92	22.03	21.70	21.75
2081	AMEX	TAN	Wed, Jul 20, 2016	21.39	21.96	21.39	21.85
2080	AMEX	TAN	Tue, Jul 19, 2016	21.70	21.78	21.35	21.40
2079	AMEX	TAN	Mon, Jul 18, 2016	21.40	21.79	21.19	21.74
2078	AMEX	TAN	Fri, Jul 15, 2016	21.57	21.57	21.30	21.38
2077	AMEX	TAN	Thu, Jul 14, 2016	21.70	21.72	21.49	21.54
2076	AMEX	TAN	Wed, Jul 13, 2016	21.70	21.75	21.31	21.44
2075	AMEX	TAN	Tue, Jul 12, 2016	21.83	22.00	21.77	21.77
2074	AMEX	TAN	Mon, Jul 11, 2016	21.57	21.92	21.48	21.75
2073	AMEX	TAN	Fri, Jul 8, 2016	21.34	21.50	21.27	21.44
2072	AMEX	TAN	Thu, Jul 7, 2016	21.20	21.38	20.90	20.97
2071	AMEX	TAN	Wed, Jul 6, 2016	20.71	21.16	20.63	21.14
2070	AMEX	TAN	Tue, Jul 5, 2016	21.04	21.49	20.55	20.62
2069	AMEX	TAN	Fri, Jul 1, 2016	21.03	21.12	20.91	21.00
2068	AMEX	TAN	Thu, Jun 30, 2016	20.74	21.00	20.65	20.96
2067	AMEX	TAN	Wed, Jun 29, 2016	20.33	20.75	20.20	20.64
2066	AMEX	TAN	Tue, Jun 28, 2016	19.68	20.20	19.68	20.02
2065	AMEX	TAN	Mon, Jun 27, 2016	19.66	19.66	19.02	19.32
2064	AMEX	TAN	Fri, Jun 24, 2016	19.75	20.15	19.61	19.86
2063	AMEX	TAN	Thu, Jun 23, 2016	20.65	20.92	20.58	20.85
2062	AMEX	TAN	Wed, Jun 22, 2016	20.76	20.88	20.40	20.40
2061	AMEX	TAN	Tue, Jun 21, 2016	20.63	20.71	20.37	20.58
2060	AMEX	TAN	Mon, Jun 20, 2016	20.79	20.97	20.64	20.68
2059	AMEX	TAN	Fri, Jun 17, 2016	20.14	20.37	20.14	20.35
2058	AMEX	TAN	Thu, Jun 16, 2016	19.88	20.06	19.54	20.03
2057	AMEX	TAN	Wed, Jun 15, 2016	20.13	20.48	20.05	20.05
2056	AMEX	TAN	Tue, Jun 14, 2016	20.13	20.38	19.89	20.07
2055	AMEX	TAN	Mon, Jun 13, 2016	20.37	20.49	20.12	20.14
2054	AMEX	TAN	Fri, Jun 10, 2016	21.23	21.23	20.61	20.65
2053	AMEX	TAN	Thu, Jun 9, 2016	22.02	22.02	21.55	21.66
2052	AMEX	TAN	Wed, Jun 8, 2016	22.15	22.31	22.05	22.13
2051	AMEX	TAN	Tue, Jun 7, 2016	21.95	22.14	21.84	21.97
2050	AMEX	TAN	Mon, Jun 6, 2016	21.55	21.88	21.48	21.84
2049	AMEX	TAN	Fri, Jun 3, 2016	21.83	21.83	21.40	21.53
2048	AMEX	TAN	Thu, Jun 2, 2016	22.09	22.09	21.89	21.98
2047	AMEX	TAN	Wed, Jun 1, 2016	22.12	22.16	21.86	22.10
2046	AMEX	TAN	Tue, May 31, 2016	21.93	22.13	21.92	22.01
2045	AMEX	TAN	Fri, May 27, 2016	21.97	22.15	21.90	21.96
2044	AMEX	TAN	Thu, May 26, 2016	22.27	22.27	21.85	21.97
2043	AMEX	TAN	Wed, May 25, 2016	22.12	22.15	21.95	22.09
2042	AMEX	TAN	Tue, May 24, 2016	21.90	22.14	21.90	22.06
2041	AMEX	TAN	Mon, May 23, 2016	21.57	21.91	21.52	21.82
2040	AMEX	TAN	Fri, May 20, 2016	21.13	21.55	21.13	21.49
2039	AMEX	TAN	Thu, May 19, 2016	20.99	21.13	20.75	20.93
2038	AMEX	TAN	Wed, May 18, 2016	21.09	21.46	21.05	21.20
2037	AMEX	TAN	Tue, May 17, 2016	21.33	21.40	21.06	21.11
2036	AMEX	TAN	Mon, May 16, 2016	21.09	21.40	21.09	21.28
2035	AMEX	TAN	Fri, May 13, 2016	21.19	21.31	20.90	20.98
2034	AMEX	TAN	Thu, May 12, 2016	21.79	21.92	21.03	21.17
2033	AMEX	TAN	Wed, May 11, 2016	21.59	21.98	21.59	21.62
2032	AMEX	TAN	Tue, May 10, 2016	21.30	21.40	21.01	21.40
2031	AMEX	TAN	Mon, May 9, 2016	22.07	22.11	21.50	21.64
2030	AMEX	TAN	Fri, May 6, 2016	22.02	22.36	21.91	22.13
2029	AMEX	TAN	Thu, May 5, 2016	22.67	22.76	22.08	22.09
2028	AMEX	TAN	Wed, May 4, 2016	22.90	23.14	22.41	22.47
2027	AMEX	TAN	Tue, May 3, 2016	23.44	23.44	22.73	22.74
2026	AMEX	TAN	Mon, May 2, 2016	23.78	23.78	23.33	23.53
2025	AMEX	TAN	Fri, Apr 29, 2016	24.25	24.42	23.64	23.82
2024	AMEX	TAN	Thu, Apr 28, 2016	24.50	24.61	24.13	24.18
2023	AMEX	TAN	Wed, Apr 27, 2016	24.46	24.88	24.45	24.79
2022	AMEX	TAN	Tue, Apr 26, 2016	24.02	24.33	23.99	24.33
2021	AMEX	TAN	Mon, Apr 25, 2016	24.31	24.45	23.87	23.94
2020	AMEX	TAN	Fri, Apr 22, 2016	24.24	24.56	24.24	24.33
2019	AMEX	TAN	Thu, Apr 21, 2016	24.06	24.37	24.02	24.21
2018	AMEX	TAN	Wed, Apr 20, 2016	23.63	24.33	23.63	24.16
2017	AMEX	TAN	Tue, Apr 19, 2016	23.87	23.89	23.56	23.71
2016	AMEX	TAN	Mon, Apr 18, 2016	23.07	23.62	23.03	23.58
2015	AMEX	TAN	Fri, Apr 15, 2016	23.45	23.54	23.18	23.19
2014	AMEX	TAN	Thu, Apr 14, 2016	23.49	23.59	23.37	23.45
2013	AMEX	TAN	Wed, Apr 13, 2016	23.17	23.42	23.13	23.37
2012	AMEX	TAN	Tue, Apr 12, 2016	22.89	23.10	22.64	23.05
2011	AMEX	TAN	Mon, Apr 11, 2016	22.70	22.87	22.50	22.53
2010	AMEX	TAN	Fri, Apr 8, 2016	22.66	22.78	22.43	22.44
2009	AMEX	TAN	Thu, Apr 7, 2016	22.77	22.88	22.17	22.26
2008	AMEX	TAN	Wed, Apr 6, 2016	22.24	22.64	22.19	22.59
2007	AMEX	TAN	Tue, Apr 5, 2016	22.17	22.17	22.17	22.00
2006	AMEX	TAN	Mon, Apr 4, 2016	22.64	22.68	22.14	22.17
2005	AMEX	TAN	Fri, Apr 1, 2016	22.47	22.70	22.31	22.64
2004	AMEX	TAN	Thu, Mar 31, 2016	22.66	22.85	22.65	22.66
2003	AMEX	TAN	Wed, Mar 30, 2016	22.65	22.91	22.56	22.60
2002	AMEX	TAN	Tue, Mar 29, 2016	21.85	22.43	21.69	22.35
2001	AMEX	TAN	Mon, Mar 28, 2016	22.40	22.79	22.18	22.30
2000	AMEX	TAN	Thu, Mar 24, 2016	22.59	22.59	22.59	22.34
1999	AMEX	TAN	Wed, Mar 23, 2016	23.44	23.45	22.59	22.59
1998	AMEX	TAN	Tue, Mar 22, 2016	24.18	24.22	23.58	23.59
1997	AMEX	TAN	Mon, Mar 21, 2016	24.42	24.57	24.20	24.48
1996	AMEX	TAN	Fri, Mar 18, 2016	24.86	25.20	24.40	24.40
1995	AMEX	TAN	Thu, Mar 17, 2016	24.27	24.59	24.26	24.49
1994	AMEX	TAN	Wed, Mar 16, 2016	23.81	24.45	23.72	24.42
1993	AMEX	TAN	Tue, Mar 15, 2016	24.53	24.53	24.53	24.28
1992	AMEX	TAN	Mon, Mar 14, 2016	24.47	24.68	24.26	24.60
1991	AMEX	TAN	Fri, Mar 11, 2016	23.97	23.97	23.97	24.55
1990	AMEX	TAN	Thu, Mar 10, 2016	24.49	24.49	23.82	23.97
1989	AMEX	TAN	Wed, Mar 9, 2016	24.43	24.44	24.12	24.36
1988	AMEX	TAN	Tue, Mar 8, 2016	24.92	24.92	24.06	24.11
1987	AMEX	TAN	Mon, Mar 7, 2016	24.24	24.77	24.24	24.68
1986	AMEX	TAN	Fri, Mar 4, 2016	24.12	24.50	23.91	24.12
1985	AMEX	TAN	Thu, Mar 3, 2016	23.96	23.96	23.96	23.85
1984	AMEX	TAN	Wed, Mar 2, 2016	23.33	23.98	23.18	23.96
1983	AMEX	TAN	Tue, Mar 1, 2016	23.51	23.51	23.00	23.31
1982	AMEX	TAN	Mon, Feb 29, 2016	23.37	23.81	23.17	23.45
1981	AMEX	TAN	Fri, Feb 26, 2016	23.27	23.46	23.02	23.12
1980	AMEX	TAN	Thu, Feb 25, 2016	22.47	22.65	21.95	22.65
1979	AMEX	TAN	Wed, Feb 24, 2016	21.72	22.62	21.47	22.55
1978	AMEX	TAN	Tue, Feb 23, 2016	22.38	22.38	21.92	21.98
1977	AMEX	TAN	Mon, Feb 22, 2016	22.18	22.67	22.18	22.33
1976	AMEX	TAN	Fri, Feb 19, 2016	22.15	22.15	21.78	21.87
1975	AMEX	TAN	Thu, Feb 18, 2016	22.62	22.63	22.10	22.30
1974	AMEX	TAN	Wed, Feb 17, 2016	22.06	22.58	21.93	22.29
1973	AMEX	TAN	Tue, Feb 16, 2016	21.08	21.83	21.05	21.67
1972	AMEX	TAN	Fri, Feb 12, 2016	20.72	21.00	20.00	20.43
1971	AMEX	TAN	Thu, Feb 11, 2016	20.73	20.94	20.05	20.35
1970	AMEX	TAN	Wed, Feb 10, 2016	21.45	21.90	21.38	21.38
1969	AMEX	TAN	Tue, Feb 9, 2016	22.17	22.58	21.79	22.25
1968	AMEX	TAN	Mon, Feb 8, 2016	23.23	23.39	22.25	22.62
1967	AMEX	TAN	Fri, Feb 5, 2016	24.51	24.51	23.88	23.94
1966	AMEX	TAN	Thu, Feb 4, 2016	24.38	25.00	24.35	24.58
1965	AMEX	TAN	Wed, Feb 3, 2016	24.32	24.39	23.44	24.30
1964	AMEX	TAN	Tue, Feb 2, 2016	25.02	25.02	23.91	24.07
1963	AMEX	TAN	Mon, Feb 1, 2016	24.96	25.19	24.52	25.03
1962	AMEX	TAN	Fri, Jan 29, 2016	24.77	25.33	24.76	25.21
1961	AMEX	TAN	Thu, Jan 28, 2016	24.75	25.09	24.22	24.67
1960	AMEX	TAN	Wed, Jan 27, 2016	24.64	25.20	24.39	24.62
1959	AMEX	TAN	Tue, Jan 26, 2016	23.81	25.00	23.50	24.90
1958	AMEX	TAN	Mon, Jan 25, 2016	24.36	24.42	23.70	23.71
1957	AMEX	TAN	Fri, Jan 22, 2016	24.17	24.73	24.00	24.36
1956	AMEX	TAN	Thu, Jan 21, 2016	23.13	23.94	22.86	23.46
1955	AMEX	TAN	Wed, Jan 20, 2016	22.33	23.33	21.50	23.18
1954	AMEX	TAN	Tue, Jan 19, 2016	24.08	24.26	22.78	23.08
1953	AMEX	TAN	Fri, Jan 15, 2016	23.68	23.96	22.78	23.52
1952	AMEX	TAN	Thu, Jan 14, 2016	24.84	25.15	24.01	25.01
1951	AMEX	TAN	Wed, Jan 13, 2016	26.15	26.54	24.65	24.85
1950	AMEX	TAN	Tue, Jan 12, 2016	26.96	27.17	25.46	25.75
1949	AMEX	TAN	Mon, Jan 11, 2016	27.43	27.59	26.05	26.32
1948	AMEX	TAN	Fri, Jan 8, 2016	27.98	28.06	27.20	27.30
1947	AMEX	TAN	Thu, Jan 7, 2016	28.69	28.79	26.83	26.99
1946	AMEX	TAN	Wed, Jan 6, 2016	29.75	30.10	29.46	29.71
1945	AMEX	TAN	Tue, Jan 5, 2016	31.06	31.30	30.22	30.30
1944	AMEX	TAN	Mon, Jan 4, 2016	30.05	30.77	29.62	30.77
1943	AMEX	TAN	Thu, Dec 31, 2015	30.47	30.74	30.40	30.64
1942	AMEX	TAN	Wed, Dec 30, 2015	30.56	30.85	30.46	30.60
1941	AMEX	TAN	Tue, Dec 29, 2015	31.13	31.13	30.40	30.73
1940	AMEX	TAN	Mon, Dec 28, 2015	31.53	31.59	30.85	31.18
1939	AMEX	TAN	Thu, Dec 24, 2015	31.21	31.93	31.21	31.76
1938	AMEX	TAN	Wed, Dec 23, 2015	31.53	31.96	31.53	31.83
1937	AMEX	TAN	Tue, Dec 22, 2015	32.64	32.75	30.92	31.48
1936	AMEX	TAN	Mon, Dec 21, 2015	32.74	32.97	32.07	32.91
1935	AMEX	TAN	Fri, Dec 18, 2015	31.07	32.13	30.92	31.80
1934	AMEX	TAN	Thu, Dec 17, 2015	32.66	32.98	31.39	31.50
1933	AMEX	TAN	Wed, Dec 16, 2015	30.90	31.98	30.75	31.84
1932	AMEX	TAN	Tue, Dec 15, 2015	28.55	29.63	28.39	29.23
1931	AMEX	TAN	Mon, Dec 14, 2015	27.25	28.39	27.22	28.38
1930	AMEX	TAN	Fri, Dec 11, 2015	26.92	27.03	26.37	26.69
1929	AMEX	TAN	Thu, Dec 10, 2015	27.23	27.42	26.98	27.40
1928	AMEX	TAN	Wed, Dec 9, 2015	27.82	28.39	27.53	27.69
1927	AMEX	TAN	Tue, Dec 8, 2015	27.24	27.59	26.75	27.43
1926	AMEX	TAN	Mon, Dec 7, 2015	27.73	28.22	27.67	27.90
1925	AMEX	TAN	Fri, Dec 4, 2015	27.94	28.30	27.66	28.25
1924	AMEX	TAN	Thu, Dec 3, 2015	27.75	28.38	27.63	27.96
1923	AMEX	TAN	Wed, Dec 2, 2015	27.29	27.88	27.28	27.71
1922	AMEX	TAN	Tue, Dec 1, 2015	26.75	27.39	26.67	27.33
1921	AMEX	TAN	Mon, Nov 30, 2015	26.35	26.69	26.31	26.54
1920	AMEX	TAN	Fri, Nov 27, 2015	26.92	26.92	26.16	26.41
1919	AMEX	TAN	Wed, Nov 25, 2015	26.65	26.95	26.61	26.76
1918	AMEX	TAN	Tue, Nov 24, 2015	26.35	27.13	26.26	27.08
1917	AMEX	TAN	Mon, Nov 23, 2015	26.34	26.81	26.30	26.49
1916	AMEX	TAN	Fri, Nov 20, 2015	26.04	26.35	25.89	26.33
1915	AMEX	TAN	Thu, Nov 19, 2015	26.31	26.31	25.89	25.98
1914	AMEX	TAN	Wed, Nov 18, 2015	26.17	26.66	25.93	26.55
1913	AMEX	TAN	Tue, Nov 17, 2015	27.72	27.83	25.91	26.00
1912	AMEX	TAN	Mon, Nov 16, 2015	26.75	27.40	26.50	27.40
1911	AMEX	TAN	Fri, Nov 13, 2015	26.72	27.05	26.43	26.68
1910	AMEX	TAN	Thu, Nov 12, 2015	27.36	27.71	26.88	26.92
1909	AMEX	TAN	Wed, Nov 11, 2015	28.31	28.33	27.22	27.54
1908	AMEX	TAN	Tue, Nov 10, 2015	30.06	30.06	28.03	28.08
1907	AMEX	TAN	Mon, Nov 9, 2015	30.23	30.48	29.63	29.91
1906	AMEX	TAN	Fri, Nov 6, 2015	30.00	30.45	29.60	30.45
1905	AMEX	TAN	Thu, Nov 5, 2015	30.56	30.77	29.81	30.09
1904	AMEX	TAN	Wed, Nov 4, 2015	30.92	30.99	30.23	30.50
1903	AMEX	TAN	Tue, Nov 3, 2015	30.28	31.13	30.28	30.81
1902	AMEX	TAN	Mon, Nov 2, 2015	29.83	30.49	29.75	30.36
1901	AMEX	TAN	Fri, Oct 30, 2015	30.02	30.14	29.45	29.80
1900	AMEX	TAN	Thu, Oct 29, 2015	30.12	30.51	30.03	30.33
1899	AMEX	TAN	Wed, Oct 28, 2015	29.26	30.32	29.26	30.27
1898	AMEX	TAN	Tue, Oct 27, 2015	30.22	30.25	29.02	29.34
1897	AMEX	TAN	Mon, Oct 26, 2015	31.09	31.18	30.61	30.67
1896	AMEX	TAN	Fri, Oct 23, 2015	31.07	31.56	30.70	31.08
1895	AMEX	TAN	Thu, Oct 22, 2015	30.77	31.12	30.63	30.81
1894	AMEX	TAN	Wed, Oct 21, 2015	31.52	31.58	30.45	30.51
1893	AMEX	TAN	Tue, Oct 20, 2015	31.53	32.10	31.32	31.42
1892	AMEX	TAN	Mon, Oct 19, 2015	31.89	32.28	31.35	31.59
1891	AMEX	TAN	Fri, Oct 16, 2015	32.59	32.60	31.95	32.24
1890	AMEX	TAN	Thu, Oct 15, 2015	32.43	32.80	32.18	32.77
1889	AMEX	TAN	Wed, Oct 14, 2015	31.47	32.18	31.45	31.98
1888	AMEX	TAN	Tue, Oct 13, 2015	31.05	31.59	30.61	30.91
1887	AMEX	TAN	Mon, Oct 12, 2015	31.78	31.78	30.96	31.23
1886	AMEX	TAN	Fri, Oct 9, 2015	31.72	31.85	31.43	31.69
1885	AMEX	TAN	Thu, Oct 8, 2015	31.09	31.80	30.78	31.77
1884	AMEX	TAN	Wed, Oct 7, 2015	30.80	31.34	30.17	31.25
1883	AMEX	TAN	Tue, Oct 6, 2015	29.77	30.60	29.60	30.28
1882	AMEX	TAN	Mon, Oct 5, 2015	29.04	30.03	29.00	30.00
1881	AMEX	TAN	Fri, Oct 2, 2015	26.62	28.69	26.49	28.66
1880	AMEX	TAN	Thu, Oct 1, 2015	26.69	26.85	26.12	26.63
1879	AMEX	TAN	Wed, Sep 30, 2015	26.07	26.59	25.98	26.54
1878	AMEX	TAN	Tue, Sep 29, 2015	25.49	26.16	25.25	25.44
1877	AMEX	TAN	Mon, Sep 28, 2015	26.75	26.81	25.26	25.35
1876	AMEX	TAN	Fri, Sep 25, 2015	27.68	27.83	26.73	26.86
1875	AMEX	TAN	Thu, Sep 24, 2015	27.21	27.50	26.55	27.28
1874	AMEX	TAN	Wed, Sep 23, 2015	28.85	28.89	27.63	27.64
1873	AMEX	TAN	Tue, Sep 22, 2015	29.24	29.27	28.53	28.78
1872	AMEX	TAN	Mon, Sep 21, 2015	29.70	29.93	29.33	29.47
1871	AMEX	TAN	Fri, Sep 18, 2015	30.00	30.07	29.35	29.43
1870	AMEX	TAN	Thu, Sep 17, 2015	30.34	31.00	30.02	30.43
1869	AMEX	TAN	Wed, Sep 16, 2015	30.26	30.86	30.26	30.58
1868	AMEX	TAN	Tue, Sep 15, 2015	29.71	30.32	29.71	30.20
1867	AMEX	TAN	Mon, Sep 14, 2015	30.23	30.23	29.75	29.81
1866	AMEX	TAN	Fri, Sep 11, 2015	29.80	30.25	29.52	30.22
1865	AMEX	TAN	Thu, Sep 10, 2015	30.34	30.53	29.96	30.23
1864	AMEX	TAN	Wed, Sep 9, 2015	30.88	30.93	30.06	30.16
1863	AMEX	TAN	Tue, Sep 8, 2015	30.06	30.28	29.90	30.19
1862	AMEX	TAN	Fri, Sep 4, 2015	29.32	29.62	29.00	29.09
1861	AMEX	TAN	Thu, Sep 3, 2015	29.49	30.21	29.49	29.78
1860	AMEX	TAN	Wed, Sep 2, 2015	29.44	29.49	28.82	29.33
1859	AMEX	TAN	Tue, Sep 1, 2015	29.05	29.56	28.65	28.87
1858	AMEX	TAN	Mon, Aug 31, 2015	29.64	30.03	29.25	29.57
1857	AMEX	TAN	Fri, Aug 28, 2015	29.34	30.45	29.34	30.10
1856	AMEX	TAN	Thu, Aug 27, 2015	29.10	29.78	28.86	29.69
1855	AMEX	TAN	Wed, Aug 26, 2015	28.19	29.20	27.34	28.20
1854	AMEX	TAN	Tue, Aug 25, 2015	27.56	29.20	27.56	27.64
1853	AMEX	TAN	Mon, Aug 24, 2015	25.64	28.62	25.51	27.02
1852	AMEX	TAN	Fri, Aug 21, 2015	29.51	29.66	28.06	28.15
1851	AMEX	TAN	Thu, Aug 20, 2015	31.40	31.51	30.05	30.05
1850	AMEX	TAN	Wed, Aug 19, 2015	32.62	32.69	31.61	31.85
1849	AMEX	TAN	Tue, Aug 18, 2015	33.54	33.54	32.66	33.11
1848	AMEX	TAN	Mon, Aug 17, 2015	33.15	33.61	32.81	33.59
1847	AMEX	TAN	Fri, Aug 14, 2015	33.25	33.62	33.07	33.17
1846	AMEX	TAN	Thu, Aug 13, 2015	33.37	33.88	33.19	33.31
1845	AMEX	TAN	Wed, Aug 12, 2015	32.45	33.23	31.43	33.10
1844	AMEX	TAN	Tue, Aug 11, 2015	33.77	33.87	32.68	32.78
1843	AMEX	TAN	Mon, Aug 10, 2015	33.86	34.19	33.50	34.16
1842	AMEX	TAN	Fri, Aug 7, 2015	34.06	34.06	33.15	33.29
1841	AMEX	TAN	Thu, Aug 6, 2015	35.76	35.98	33.75	33.91
1840	AMEX	TAN	Wed, Aug 5, 2015	34.60	35.86	34.60	35.59
1839	AMEX	TAN	Tue, Aug 4, 2015	34.33	34.33	33.72	33.93
1838	AMEX	TAN	Mon, Aug 3, 2015	35.00	35.19	34.05	34.22
1837	AMEX	TAN	Fri, Jul 31, 2015	35.94	36.05	35.21	35.32
1836	AMEX	TAN	Thu, Jul 30, 2015	36.10	36.19	35.73	36.05
1835	AMEX	TAN	Wed, Jul 29, 2015	35.57	36.26	35.25	36.24
1834	AMEX	TAN	Tue, Jul 28, 2015	34.90	35.54	34.33	35.27
1833	AMEX	TAN	Mon, Jul 27, 2015	34.77	34.99	34.08	34.58
1832	AMEX	TAN	Fri, Jul 24, 2015	35.94	35.99	35.27	35.47
1831	AMEX	TAN	Thu, Jul 23, 2015	36.42	36.74	35.87	35.88
1830	AMEX	TAN	Wed, Jul 22, 2015	36.97	37.13	36.35	36.62
1829	AMEX	TAN	Tue, Jul 21, 2015	37.63	37.63	37.05	37.06
1828	AMEX	TAN	Mon, Jul 20, 2015	38.22	38.65	37.65	37.66
1827	AMEX	TAN	Fri, Jul 17, 2015	37.72	37.91	37.30	37.48
1826	AMEX	TAN	Thu, Jul 16, 2015	37.48	37.73	37.22	37.51
1825	AMEX	TAN	Wed, Jul 15, 2015	37.80	37.90	36.74	37.06
1824	AMEX	TAN	Tue, Jul 14, 2015	37.63	38.21	37.63	37.86
1823	AMEX	TAN	Mon, Jul 13, 2015	37.03	37.47	36.90	37.37
1822	AMEX	TAN	Fri, Jul 10, 2015	35.93	37.19	35.93	36.49
1821	AMEX	TAN	Thu, Jul 9, 2015	35.70	36.25	35.13	35.23
1820	AMEX	TAN	Wed, Jul 8, 2015	35.38	35.38	33.62	33.67
1819	AMEX	TAN	Tue, Jul 7, 2015	35.96	36.14	34.68	36.10
1818	AMEX	TAN	Mon, Jul 6, 2015	37.23	37.50	36.23	36.37
1817	AMEX	TAN	Thu, Jul 2, 2015	38.91	39.30	38.35	38.55
1816	AMEX	TAN	Wed, Jul 1, 2015	39.58	39.96	38.77	38.84
1815	AMEX	TAN	Tue, Jun 30, 2015	39.60	39.78	38.92	39.22
1814	AMEX	TAN	Mon, Jun 29, 2015	40.05	40.39	38.92	39.04
1813	AMEX	TAN	Fri, Jun 26, 2015	42.07	42.07	40.81	41.13
1812	AMEX	TAN	Thu, Jun 25, 2015	42.33	42.65	42.03	42.18
1811	AMEX	TAN	Wed, Jun 24, 2015	42.52	43.00	42.51	42.57
1810	AMEX	TAN	Tue, Jun 23, 2015	42.64	42.85	42.47	42.84
1809	AMEX	TAN	Mon, Jun 22, 2015	43.01	43.18	42.33	42.60
1808	AMEX	TAN	Fri, Jun 19, 2015	43.08	43.08	42.13	42.70
1807	AMEX	TAN	Thu, Jun 18, 2015	42.65	42.99	42.55	42.77
1806	AMEX	TAN	Wed, Jun 17, 2015	42.71	43.17	42.42	42.50
1805	AMEX	TAN	Tue, Jun 16, 2015	42.28	42.53	42.07	42.45
1804	AMEX	TAN	Mon, Jun 15, 2015	41.93	42.53	41.13	42.51
1803	AMEX	TAN	Fri, Jun 12, 2015	42.18	42.46	42.02	42.34
1802	AMEX	TAN	Thu, Jun 11, 2015	41.03	42.53	40.90	42.53
1801	AMEX	TAN	Wed, Jun 10, 2015	40.47	41.24	40.30	40.98
1800	AMEX	TAN	Tue, Jun 9, 2015	40.62	41.00	39.78	40.05
1799	AMEX	TAN	Mon, Jun 8, 2015	41.73	42.29	40.88	41.03
1798	AMEX	TAN	Fri, Jun 5, 2015	41.26	42.00	41.03	41.85
1797	AMEX	TAN	Thu, Jun 4, 2015	41.76	42.24	41.21	41.34
1796	AMEX	TAN	Wed, Jun 3, 2015	43.12	43.12	41.25	41.75
1795	AMEX	TAN	Tue, Jun 2, 2015	41.68	42.04	41.27	41.84
1794	AMEX	TAN	Mon, Jun 1, 2015	42.51	42.85	41.80	41.88
1793	AMEX	TAN	Fri, May 29, 2015	42.32	42.75	41.84	42.49
1792	AMEX	TAN	Thu, May 28, 2015	43.19	43.67	41.90	42.59
1791	AMEX	TAN	Wed, May 27, 2015	43.93	44.20	43.42	43.69
1790	AMEX	TAN	Tue, May 26, 2015	44.57	44.66	43.80	43.92
1789	AMEX	TAN	Fri, May 22, 2015	45.08	45.22	44.27	44.27
1788	AMEX	TAN	Thu, May 21, 2015	43.91	45.45	43.91	45.00
1787	AMEX	TAN	Wed, May 20, 2015	43.70	44.19	42.65	43.82
1786	AMEX	TAN	Tue, May 19, 2015	48.37	48.37	47.15	47.52
1785	AMEX	TAN	Mon, May 18, 2015	48.44	48.56	48.08	48.19
1784	AMEX	TAN	Fri, May 15, 2015	48.24	48.52	47.91	48.44
1783	AMEX	TAN	Thu, May 14, 2015	48.05	48.29	47.70	48.16
1782	AMEX	TAN	Wed, May 13, 2015	47.36	47.91	47.28	47.75
1781	AMEX	TAN	Tue, May 12, 2015	46.76	47.08	46.53	47.04
1780	AMEX	TAN	Mon, May 11, 2015	46.90	47.44	46.87	47.22
1779	AMEX	TAN	Fri, May 8, 2015	46.51	47.06	46.45	47.04
1778	AMEX	TAN	Thu, May 7, 2015	45.33	45.64	45.05	45.60
1777	AMEX	TAN	Wed, May 6, 2015	46.43	46.78	45.15	45.47
1776	AMEX	TAN	Tue, May 5, 2015	47.20	47.58	46.43	46.68
1775	AMEX	TAN	Mon, May 4, 2015	47.29	47.75	47.29	47.42
1774	AMEX	TAN	Fri, May 1, 2015	46.84	47.70	46.50	47.49
1773	AMEX	TAN	Thu, Apr 30, 2015	47.91	48.09	46.62	47.00
1772	AMEX	TAN	Wed, Apr 29, 2015	48.22	48.43	47.83	48.05
1771	AMEX	TAN	Tue, Apr 28, 2015	48.00	48.79	47.54	48.79
1770	AMEX	TAN	Mon, Apr 27, 2015	48.71	49.07	48.21	48.33
1769	AMEX	TAN	Fri, Apr 24, 2015	49.44	49.64	48.51	48.51
1768	AMEX	TAN	Thu, Apr 23, 2015	49.46	50.00	49.30	49.95
1767	AMEX	TAN	Wed, Apr 22, 2015	48.45	49.06	48.38	49.02
1766	AMEX	TAN	Tue, Apr 21, 2015	48.19	48.59	48.01	48.45
1765	AMEX	TAN	Mon, Apr 20, 2015	48.11	48.36	47.84	48.00
1764	AMEX	TAN	Fri, Apr 17, 2015	48.57	48.57	47.79	48.00
1763	AMEX	TAN	Thu, Apr 16, 2015	49.00	49.50	48.75	49.19
1762	AMEX	TAN	Wed, Apr 15, 2015	48.45	48.95	48.05	48.75
1761	AMEX	TAN	Tue, Apr 14, 2015	48.49	48.66	47.79	48.30
1760	AMEX	TAN	Mon, Apr 13, 2015	48.50	48.65	48.14	48.54
1759	AMEX	TAN	Fri, Apr 10, 2015	47.90	48.19	47.58	48.02
1758	AMEX	TAN	Thu, Apr 9, 2015	46.99	47.74	46.96	47.70
1757	AMEX	TAN	Wed, Apr 8, 2015	46.60	46.75	46.20	46.62
1756	AMEX	TAN	Tue, Apr 7, 2015	46.21	46.38	45.84	45.84
1755	AMEX	TAN	Mon, Apr 6, 2015	45.61	46.37	45.50	46.17
1754	AMEX	TAN	Thu, Apr 2, 2015	45.31	45.80	45.16	45.70
1753	AMEX	TAN	Wed, Apr 1, 2015	44.43	45.12	44.10	45.10
1752	AMEX	TAN	Tue, Mar 31, 2015	44.34	44.58	44.01	44.43
1751	AMEX	TAN	Mon, Mar 30, 2015	44.98	45.02	44.40	44.87
1750	AMEX	TAN	Fri, Mar 27, 2015	43.93	44.47	43.93	44.45
1749	AMEX	TAN	Thu, Mar 26, 2015	43.75	44.11	43.34	43.82
1748	AMEX	TAN	Wed, Mar 25, 2015	46.02	46.06	44.01	44.03
1747	AMEX	TAN	Tue, Mar 24, 2015	45.37	46.14	45.35	45.99
1746	AMEX	TAN	Mon, Mar 23, 2015	45.41	45.66	45.02	45.47
1745	AMEX	TAN	Fri, Mar 20, 2015	44.80	45.34	44.69	45.34
1744	AMEX	TAN	Thu, Mar 19, 2015	44.39	44.68	44.20	44.46
1743	AMEX	TAN	Wed, Mar 18, 2015	43.92	44.74	43.71	44.58
1742	AMEX	TAN	Tue, Mar 17, 2015	42.79	43.82	42.55	43.80
1741	AMEX	TAN	Mon, Mar 16, 2015	43.17	43.50	42.75	43.16
1740	AMEX	TAN	Fri, Mar 13, 2015	43.07	43.07	42.31	42.79
1739	AMEX	TAN	Thu, Mar 12, 2015	43.00	43.28	42.87	43.14
1738	AMEX	TAN	Wed, Mar 11, 2015	42.47	42.84	42.19	42.69
1737	AMEX	TAN	Tue, Mar 10, 2015	42.68	42.75	42.18	42.25
1736	AMEX	TAN	Mon, Mar 9, 2015	43.69	43.75	43.03	43.09
1735	AMEX	TAN	Fri, Mar 6, 2015	44.92	44.92	43.75	43.79
1734	AMEX	TAN	Thu, Mar 5, 2015	44.40	45.20	44.22	45.12
1733	AMEX	TAN	Wed, Mar 4, 2015	42.69	42.96	42.38	42.91
1732	AMEX	TAN	Tue, Mar 3, 2015	41.26	41.55	41.01	41.12
1731	AMEX	TAN	Mon, Mar 2, 2015	39.79	40.58	39.70	40.51
1730	AMEX	TAN	Fri, Feb 27, 2015	39.42	39.64	39.25	39.50
1729	AMEX	TAN	Thu, Feb 26, 2015	39.67	39.68	39.28	39.47
1728	AMEX	TAN	Wed, Feb 25, 2015	39.64	39.85	39.40	39.65
1727	AMEX	TAN	Tue, Feb 24, 2015	39.15	39.94	39.15	39.48
1726	AMEX	TAN	Mon, Feb 23, 2015	38.29	38.37	37.92	38.12
1725	AMEX	TAN	Fri, Feb 20, 2015	38.25	38.48	37.95	38.44
1724	AMEX	TAN	Thu, Feb 19, 2015	38.31	38.51	37.94	38.38
1723	AMEX	TAN	Wed, Feb 18, 2015	38.92	39.23	38.77	38.89
1722	AMEX	TAN	Tue, Feb 17, 2015	38.79	38.93	38.53	38.80
1721	AMEX	TAN	Fri, Feb 13, 2015	38.83	38.99	38.50	38.79
1720	AMEX	TAN	Thu, Feb 12, 2015	37.85	38.57	37.85	38.54
1719	AMEX	TAN	Wed, Feb 11, 2015	37.93	37.99	37.41	37.84
1718	AMEX	TAN	Tue, Feb 10, 2015	37.67	37.87	37.07	37.70
1717	AMEX	TAN	Mon, Feb 9, 2015	37.00	37.42	36.91	37.21
1716	AMEX	TAN	Fri, Feb 6, 2015	37.00	37.38	36.90	37.04
1715	AMEX	TAN	Thu, Feb 5, 2015	36.80	36.97	36.61	36.92
1714	AMEX	TAN	Wed, Feb 4, 2015	36.62	37.27	36.37	36.53
1713	AMEX	TAN	Tue, Feb 3, 2015	35.47	36.61	35.35	36.58
1712	AMEX	TAN	Mon, Feb 2, 2015	34.12	35.00	34.03	34.89
1711	AMEX	TAN	Fri, Jan 30, 2015	33.82	34.34	33.65	33.83
1710	AMEX	TAN	Thu, Jan 29, 2015	33.93	34.17	33.31	34.04
1709	AMEX	TAN	Wed, Jan 28, 2015	35.00	35.05	33.68	33.75
1708	AMEX	TAN	Tue, Jan 27, 2015	34.28	34.97	34.04	34.88
1707	AMEX	TAN	Mon, Jan 26, 2015	33.58	34.50	33.58	34.35
1706	AMEX	TAN	Fri, Jan 23, 2015	32.82	33.50	32.80	33.19
1705	AMEX	TAN	Thu, Jan 22, 2015	32.51	32.72	32.11	32.63
1704	AMEX	TAN	Wed, Jan 21, 2015	32.00	32.81	32.00	32.50
1703	AMEX	TAN	Tue, Jan 20, 2015	32.83	32.83	31.77	32.08
1702	AMEX	TAN	Fri, Jan 16, 2015	32.67	32.86	32.54	32.78
1701	AMEX	TAN	Thu, Jan 15, 2015	33.81	33.95	32.50	32.52
1700	AMEX	TAN	Wed, Jan 14, 2015	33.31	33.91	33.12	33.80
1699	AMEX	TAN	Tue, Jan 13, 2015	33.60	34.20	33.37	33.82
1698	AMEX	TAN	Mon, Jan 12, 2015	33.68	33.68	32.60	33.18
1697	AMEX	TAN	Fri, Jan 9, 2015	33.45	33.61	33.09	33.44
1696	AMEX	TAN	Thu, Jan 8, 2015	32.96	33.30	32.71	33.22
1695	AMEX	TAN	Wed, Jan 7, 2015	32.82	33.15	32.38	32.46
1694	AMEX	TAN	Tue, Jan 6, 2015	33.30	33.30	31.92	32.45
1693	AMEX	TAN	Mon, Jan 5, 2015	34.22	34.22	32.92	33.09
1692	AMEX	TAN	Fri, Jan 2, 2015	34.26	34.47	33.33	33.98
1691	AMEX	TAN	Wed, Dec 31, 2014	33.97	34.26	33.66	34.10
1690	AMEX	TAN	Tue, Dec 30, 2014	33.79	33.93	33.54	33.65
1689	AMEX	TAN	Mon, Dec 29, 2014	34.50	34.73	33.87	33.96
1688	AMEX	TAN	Fri, Dec 26, 2014	34.06	34.69	34.06	34.51
1687	AMEX	TAN	Wed, Dec 24, 2014	33.96	34.25	33.75	34.12
1686	AMEX	TAN	Tue, Dec 23, 2014	34.56	34.56	33.91	34.47
1685	AMEX	TAN	Mon, Dec 22, 2014	34.21	34.28	33.97	34.20
1684	AMEX	TAN	Fri, Dec 19, 2014	33.70	34.38	33.70	34.21
1683	AMEX	TAN	Thu, Dec 18, 2014	33.86	34.07	33.46	33.70
1682	AMEX	TAN	Wed, Dec 17, 2014	32.40	33.41	32.33	33.09
1681	AMEX	TAN	Tue, Dec 16, 2014	32.45	33.43	32.26	32.43
1680	AMEX	TAN	Mon, Dec 15, 2014	33.77	34.03	32.95	32.98
1679	AMEX	TAN	Fri, Dec 12, 2014	33.88	34.14	33.51	33.61
1678	AMEX	TAN	Thu, Dec 11, 2014	34.34	35.04	34.22	34.29
1677	AMEX	TAN	Wed, Dec 10, 2014	34.89	35.00	33.95	34.09
1676	AMEX	TAN	Tue, Dec 9, 2014	33.88	34.29	33.33	34.22
1675	AMEX	TAN	Mon, Dec 8, 2014	35.01	35.28	34.00	34.12
1674	AMEX	TAN	Fri, Dec 5, 2014	34.93	35.34	34.93	35.21
1673	AMEX	TAN	Thu, Dec 4, 2014	34.98	35.06	34.70	34.86
1672	AMEX	TAN	Wed, Dec 3, 2014	34.70	35.20	34.70	34.97
1671	AMEX	TAN	Tue, Dec 2, 2014	33.90	34.71	33.90	34.53
1670	AMEX	TAN	Mon, Dec 1, 2014	35.32	35.35	33.80	33.88
1669	AMEX	TAN	Fri, Nov 28, 2014	36.87	36.87	35.67	35.73
1668	AMEX	TAN	Wed, Nov 26, 2014	37.60	37.95	37.45	37.59
1667	AMEX	TAN	Tue, Nov 25, 2014	37.94	38.20	37.40	37.64
1666	AMEX	TAN	Mon, Nov 24, 2014	38.18	38.18	37.72	37.91
1665	AMEX	TAN	Fri, Nov 21, 2014	37.74	38.22	37.69	37.89
1664	AMEX	TAN	Thu, Nov 20, 2014	36.47	37.11	36.14	36.87
1663	AMEX	TAN	Wed, Nov 19, 2014	36.77	37.08	36.15	36.47
1662	AMEX	TAN	Tue, Nov 18, 2014	35.26	36.59	35.26	36.33
1661	AMEX	TAN	Mon, Nov 17, 2014	34.73	35.07	34.42	34.61
1660	AMEX	TAN	Fri, Nov 14, 2014	34.46	34.97	33.81	34.95
1659	AMEX	TAN	Thu, Nov 13, 2014	35.29	35.29	34.40	34.31
1658	AMEX	TAN	Wed, Nov 12, 2014	35.83	35.93	34.72	34.85
1657	AMEX	TAN	Tue, Nov 11, 2014	35.89	36.02	35.41	35.64
1656	AMEX	TAN	Mon, Nov 10, 2014	36.05	36.10	35.65	35.79
1655	AMEX	TAN	Fri, Nov 7, 2014	36.35	36.56	35.92	36.27
1654	AMEX	TAN	Thu, Nov 6, 2014	36.97	37.45	36.71	36.88
1653	AMEX	TAN	Wed, Nov 5, 2014	38.08	38.08	36.53	36.77
1652	AMEX	TAN	Tue, Nov 4, 2014	38.07	38.35	37.36	37.67
1651	AMEX	TAN	Mon, Nov 3, 2014	38.26	38.80	38.07	38.16
1650	AMEX	TAN	Fri, Oct 31, 2014	37.75	38.37	37.59	38.35
1649	AMEX	TAN	Thu, Oct 30, 2014	37.20	37.50	36.80	37.29
1648	AMEX	TAN	Wed, Oct 29, 2014	37.83	37.89	37.01	37.33
1647	AMEX	TAN	Tue, Oct 28, 2014	36.92	37.81	36.85	37.81
1646	AMEX	TAN	Mon, Oct 27, 2014	36.89	36.89	36.25	36.59
1645	AMEX	TAN	Fri, Oct 24, 2014	37.43	37.58	37.08	37.44
1644	AMEX	TAN	Thu, Oct 23, 2014	37.59	37.93	37.10	37.50
1643	AMEX	TAN	Wed, Oct 22, 2014	38.42	38.50	37.00	37.06
1642	AMEX	TAN	Tue, Oct 21, 2014	37.64	38.38	37.40	38.17
1641	AMEX	TAN	Mon, Oct 20, 2014	35.74	37.17	35.71	37.14
1640	AMEX	TAN	Fri, Oct 17, 2014	36.73	37.15	35.56	35.89
1639	AMEX	TAN	Thu, Oct 16, 2014	33.26	35.90	33.26	35.31
1638	AMEX	TAN	Wed, Oct 15, 2014	33.23	34.23	32.23	33.93
1637	AMEX	TAN	Tue, Oct 14, 2014	34.04	34.54	32.90	33.84
1636	AMEX	TAN	Mon, Oct 13, 2014	35.32	35.56	33.26	33.37
1635	AMEX	TAN	Fri, Oct 10, 2014	35.71	36.08	34.85	34.96
1634	AMEX	TAN	Thu, Oct 9, 2014	37.92	37.92	36.03	36.12
1633	AMEX	TAN	Wed, Oct 8, 2014	37.82	38.41	36.88	38.31
1632	AMEX	TAN	Tue, Oct 7, 2014	38.00	38.48	37.71	37.79
1631	AMEX	TAN	Mon, Oct 6, 2014	40.45	40.45	37.75	38.25
1630	AMEX	TAN	Fri, Oct 3, 2014	40.01	40.63	39.85	40.04
1629	AMEX	TAN	Thu, Oct 2, 2014	39.33	39.82	38.19	39.36
1628	AMEX	TAN	Wed, Oct 1, 2014	40.63	40.63	39.09	39.41
1627	AMEX	TAN	Tue, Sep 30, 2014	41.70	41.80	40.50	40.65
1626	AMEX	TAN	Mon, Sep 29, 2014	41.42	42.00	40.78	41.55
1625	AMEX	TAN	Fri, Sep 26, 2014	41.78	42.28	41.78	42.20
1624	AMEX	TAN	Thu, Sep 25, 2014	42.53	42.65	41.68	41.81
1623	AMEX	TAN	Wed, Sep 24, 2014	42.66	43.55	42.46	43.08
1622	AMEX	TAN	Tue, Sep 23, 2014	41.93	43.15	41.93	42.29
1621	AMEX	TAN	Mon, Sep 22, 2014	43.30	43.32	41.83	42.29
1620	AMEX	TAN	Fri, Sep 19, 2014	44.63	44.63	43.20	43.62
1619	AMEX	TAN	Thu, Sep 18, 2014	44.72	45.11	44.25	44.38
1618	AMEX	TAN	Wed, Sep 17, 2014	43.74	44.53	43.74	43.97
1617	AMEX	TAN	Tue, Sep 16, 2014	43.31	43.67	42.69	43.52
1616	AMEX	TAN	Mon, Sep 15, 2014	45.42	45.43	43.23	43.54
1615	AMEX	TAN	Fri, Sep 12, 2014	45.16	45.83	44.83	45.41
1614	AMEX	TAN	Thu, Sep 11, 2014	44.68	45.32	44.68	45.27
1613	AMEX	TAN	Wed, Sep 10, 2014	44.62	45.16	44.27	45.16
1612	AMEX	TAN	Tue, Sep 9, 2014	45.91	46.00	44.10	44.36
1611	AMEX	TAN	Mon, Sep 8, 2014	45.54	46.30	45.39	45.68
1610	AMEX	TAN	Fri, Sep 5, 2014	44.71	45.36	44.50	45.36
1609	AMEX	TAN	Thu, Sep 4, 2014	44.19	45.45	44.19	44.63
1608	AMEX	TAN	Wed, Sep 3, 2014	43.73	44.24	43.51	43.88
1607	AMEX	TAN	Tue, Sep 2, 2014	43.45	43.45	43.02	43.32
1606	AMEX	TAN	Fri, Aug 29, 2014	43.37	43.49	43.01	43.39
1605	AMEX	TAN	Thu, Aug 28, 2014	43.30	43.40	42.74	43.05
1604	AMEX	TAN	Wed, Aug 27, 2014	44.13	44.13	43.47	43.74
1603	AMEX	TAN	Tue, Aug 26, 2014	44.34	44.50	44.05	44.11
1602	AMEX	TAN	Mon, Aug 25, 2014	44.18	44.50	44.02	44.14
1601	AMEX	TAN	Fri, Aug 22, 2014	43.67	43.88	43.25	43.78
1600	AMEX	TAN	Thu, Aug 21, 2014	43.77	43.95	43.41	43.67
1599	AMEX	TAN	Wed, Aug 20, 2014	43.22	43.80	42.99	43.58
1598	AMEX	TAN	Tue, Aug 19, 2014	43.21	43.70	43.21	43.53
1597	AMEX	TAN	Mon, Aug 18, 2014	42.80	43.02	42.53	42.90
1596	AMEX	TAN	Fri, Aug 15, 2014	42.43	42.62	41.74	42.24
1595	AMEX	TAN	Thu, Aug 14, 2014	41.94	42.13	41.39	41.98
1594	AMEX	TAN	Wed, Aug 13, 2014	41.36	41.93	41.10	41.74
1593	AMEX	TAN	Tue, Aug 12, 2014	41.45	41.85	40.41	40.71
1592	AMEX	TAN	Mon, Aug 11, 2014	40.81	41.71	40.81	41.41
1591	AMEX	TAN	Fri, Aug 8, 2014	40.91	41.29	40.16	40.37
1590	AMEX	TAN	Thu, Aug 7, 2014	40.25	41.20	40.12	40.50
1589	AMEX	TAN	Wed, Aug 6, 2014	39.07	40.15	38.95	39.64
1588	AMEX	TAN	Tue, Aug 5, 2014	39.09	39.97	39.03	39.50
1587	AMEX	TAN	Mon, Aug 4, 2014	38.80	39.07	38.23	38.66
1586	AMEX	TAN	Fri, Aug 1, 2014	38.87	39.25	37.80	38.61
1585	AMEX	TAN	Thu, Jul 31, 2014	40.09	40.30	39.09	39.42
1584	AMEX	TAN	Wed, Jul 30, 2014	41.14	41.50	40.38	40.58
1583	AMEX	TAN	Tue, Jul 29, 2014	41.12	41.65	40.87	40.95
1582	AMEX	TAN	Mon, Jul 28, 2014	41.23	41.80	40.84	41.33
1581	AMEX	TAN	Fri, Jul 25, 2014	41.36	41.47	40.92	41.23
1580	AMEX	TAN	Thu, Jul 24, 2014	41.74	42.00	41.28	41.39
1579	AMEX	TAN	Wed, Jul 23, 2014	42.60	42.60	41.55	41.59
1578	AMEX	TAN	Tue, Jul 22, 2014	42.30	43.00	42.27	42.51
1577	AMEX	TAN	Mon, Jul 21, 2014	41.17	42.00	41.00	41.86
1576	AMEX	TAN	Fri, Jul 18, 2014	41.07	41.85	41.00	41.74
1575	AMEX	TAN	Thu, Jul 17, 2014	41.51	41.95	40.31	40.48
1574	AMEX	TAN	Wed, Jul 16, 2014	42.47	42.91	41.97	41.98
1573	AMEX	TAN	Tue, Jul 15, 2014	42.58	42.99	41.73	42.07
1572	AMEX	TAN	Mon, Jul 14, 2014	42.48	42.90	42.13	42.37
1571	AMEX	TAN	Fri, Jul 11, 2014	41.75	42.37	41.60	42.15
1570	AMEX	TAN	Thu, Jul 10, 2014	40.96	42.17	40.49	41.80
1569	AMEX	TAN	Wed, Jul 9, 2014	41.90	42.47	41.78	42.28
1568	AMEX	TAN	Tue, Jul 8, 2014	42.91	43.00	40.86	41.63
1567	AMEX	TAN	Mon, Jul 7, 2014	44.56	44.60	42.96	43.18
1566	AMEX	TAN	Thu, Jul 3, 2014	44.83	44.98	44.32	44.70
1565	AMEX	TAN	Wed, Jul 2, 2014	44.86	45.00	44.10	44.22
1564	AMEX	TAN	Tue, Jul 1, 2014	44.76	45.00	44.26	44.37
1563	AMEX	TAN	Mon, Jun 30, 2014	44.41	44.82	44.15	44.57
1562	AMEX	TAN	Fri, Jun 27, 2014	43.94	44.65	43.94	44.41
1561	AMEX	TAN	Thu, Jun 26, 2014	44.00	44.42	43.84	44.30
1560	AMEX	TAN	Wed, Jun 25, 2014	42.60	43.89	42.53	43.75
1559	AMEX	TAN	Tue, Jun 24, 2014	44.05	44.62	42.75	42.86
1558	AMEX	TAN	Mon, Jun 23, 2014	44.71	44.71	44.04	44.26
1557	AMEX	TAN	Fri, Jun 20, 2014	44.03	44.78	43.96	44.77
1556	AMEX	TAN	Thu, Jun 19, 2014	44.60	44.65	43.61	44.10
1555	AMEX	TAN	Wed, Jun 18, 2014	44.08	44.53	43.52	44.48
1554	AMEX	TAN	Tue, Jun 17, 2014	42.93	44.43	42.40	44.28
1553	AMEX	TAN	Mon, Jun 16, 2014	41.81	42.85	41.59	42.75
1552	AMEX	TAN	Fri, Jun 13, 2014	41.04	42.00	40.91	42.00
1551	AMEX	TAN	Thu, Jun 12, 2014	40.41	41.65	40.41	41.01
1550	AMEX	TAN	Wed, Jun 11, 2014	39.75	40.57	39.61	40.43
1549	AMEX	TAN	Tue, Jun 10, 2014	40.05	40.44	39.75	40.06
1548	AMEX	TAN	Mon, Jun 9, 2014	39.84	40.58	39.79	40.13
1547	AMEX	TAN	Fri, Jun 6, 2014	40.29	40.56	39.67	39.84
1546	AMEX	TAN	Thu, Jun 5, 2014	40.26	40.50	39.64	40.24
1545	AMEX	TAN	Wed, Jun 4, 2014	39.53	40.34	39.09	40.13
1544	AMEX	TAN	Tue, Jun 3, 2014	40.31	40.31	39.50	39.93
1543	AMEX	TAN	Mon, Jun 2, 2014	40.99	41.32	40.16	40.75
1542	AMEX	TAN	Fri, May 30, 2014	42.00	42.00	40.54	40.79
1541	AMEX	TAN	Thu, May 29, 2014	40.82	41.88	40.77	41.88
1540	AMEX	TAN	Wed, May 28, 2014	40.67	40.92	40.22	40.72
1539	AMEX	TAN	Tue, May 27, 2014	40.72	41.09	40.50	40.76
1538	AMEX	TAN	Fri, May 23, 2014	40.05	40.48	39.74	40.48
1537	AMEX	TAN	Thu, May 22, 2014	39.45	40.08	39.30	39.82
1536	AMEX	TAN	Wed, May 21, 2014	37.48	38.99	37.48	38.85
1535	AMEX	TAN	Tue, May 20, 2014	37.61	37.88	36.60	36.93
1534	AMEX	TAN	Mon, May 19, 2014	37.56	38.10	37.37	37.69
1533	AMEX	TAN	Fri, May 16, 2014	37.76	37.91	37.05	37.67
1532	AMEX	TAN	Thu, May 15, 2014	39.08	39.23	37.56	38.17
1531	AMEX	TAN	Wed, May 14, 2014	39.70	40.14	39.33	39.52
1530	AMEX	TAN	Tue, May 13, 2014	40.20	40.48	39.60	39.81
1529	AMEX	TAN	Mon, May 12, 2014	39.06	40.30	39.06	40.18
1528	AMEX	TAN	Fri, May 9, 2014	38.37	38.93	37.89	38.20
1527	AMEX	TAN	Thu, May 8, 2014	39.15	39.70	37.90	38.18
1526	AMEX	TAN	Wed, May 7, 2014	40.66	41.39	38.22	38.96
1525	AMEX	TAN	Tue, May 6, 2014	40.50	41.23	39.99	40.16
1524	AMEX	TAN	Mon, May 5, 2014	40.55	40.85	40.00	40.80
1523	AMEX	TAN	Fri, May 2, 2014	41.35	41.46	40.82	41.06
1522	AMEX	TAN	Thu, May 1, 2014	40.59	42.29	40.59	41.36
1521	AMEX	TAN	Wed, Apr 30, 2014	40.14	40.90	39.83	40.90
1520	AMEX	TAN	Tue, Apr 29, 2014	40.54	40.88	39.97	40.56
1519	AMEX	TAN	Mon, Apr 28, 2014	42.16	42.16	39.35	40.50
1518	AMEX	TAN	Fri, Apr 25, 2014	43.00	43.42	42.03	42.34
1517	AMEX	TAN	Thu, Apr 24, 2014	43.80	44.35	42.43	43.66
1516	AMEX	TAN	Wed, Apr 23, 2014	43.40	43.52	42.86	43.01
1515	AMEX	TAN	Tue, Apr 22, 2014	41.70	43.40	41.25	43.33
1514	AMEX	TAN	Mon, Apr 21, 2014	40.54	41.24	40.02	41.16
1513	AMEX	TAN	Thu, Apr 17, 2014	40.79	41.15	40.05	40.53
1512	AMEX	TAN	Wed, Apr 16, 2014	39.52	40.88	39.30	40.85
1511	AMEX	TAN	Tue, Apr 15, 2014	39.56	39.88	37.17	38.84
1510	AMEX	TAN	Mon, Apr 14, 2014	39.98	40.60	38.89	39.66
1509	AMEX	TAN	Fri, Apr 11, 2014	40.20	41.31	39.69	40.06
1508	AMEX	TAN	Thu, Apr 10, 2014	43.70	43.71	40.90	41.22
1507	AMEX	TAN	Wed, Apr 9, 2014	43.01	43.76	42.56	43.72
1506	AMEX	TAN	Tue, Apr 8, 2014	41.98	42.68	41.61	42.44
1505	AMEX	TAN	Mon, Apr 7, 2014	42.80	43.58	40.90	41.62
1504	AMEX	TAN	Fri, Apr 4, 2014	45.10	45.71	43.31	43.93
1503	AMEX	TAN	Thu, Apr 3, 2014	46.19	46.20	44.05	44.68
1502	AMEX	TAN	Wed, Apr 2, 2014	44.93	46.06	44.93	45.85
1501	AMEX	TAN	Tue, Apr 1, 2014	44.27	45.73	44.27	45.32
1500	AMEX	TAN	Mon, Mar 31, 2014	45.06	45.60	43.68	44.21
1499	AMEX	TAN	Fri, Mar 28, 2014	43.97	45.00	43.65	44.03
1498	AMEX	TAN	Thu, Mar 27, 2014	42.96	43.97	41.93	43.55
1497	AMEX	TAN	Wed, Mar 26, 2014	45.05	45.57	43.15	43.25
1496	AMEX	TAN	Tue, Mar 25, 2014	45.79	45.99	44.04	44.63
1495	AMEX	TAN	Mon, Mar 24, 2014	46.60	47.00	44.00	45.27
1494	AMEX	TAN	Fri, Mar 21, 2014	47.96	48.14	46.00	46.05
1493	AMEX	TAN	Thu, Mar 20, 2014	48.56	48.89	47.35	48.10
1492	AMEX	TAN	Wed, Mar 19, 2014	48.81	49.70	48.52	49.06
1491	AMEX	TAN	Tue, Mar 18, 2014	47.35	48.97	47.29	48.84
1490	AMEX	TAN	Mon, Mar 17, 2014	47.92	48.24	47.13	47.53
1489	AMEX	TAN	Fri, Mar 14, 2014	45.70	46.59	45.50	46.03
1488	AMEX	TAN	Thu, Mar 13, 2014	47.95	47.95	45.30	46.04
1487	AMEX	TAN	Wed, Mar 12, 2014	47.00	47.99	46.40	47.65
1486	AMEX	TAN	Tue, Mar 11, 2014	49.03	49.56	47.05	47.51
1485	AMEX	TAN	Mon, Mar 10, 2014	50.37	50.37	48.07	48.50
1484	AMEX	TAN	Fri, Mar 7, 2014	51.07	51.07	49.30	49.92
1483	AMEX	TAN	Thu, Mar 6, 2014	49.42	51.00	49.41	50.24
1482	AMEX	TAN	Wed, Mar 5, 2014	48.80	49.50	47.79	48.60
1481	AMEX	TAN	Tue, Mar 4, 2014	47.44	48.74	47.24	48.71
1480	AMEX	TAN	Mon, Mar 3, 2014	45.44	46.08	44.68	45.68
1479	AMEX	TAN	Fri, Feb 28, 2014	47.51	47.78	45.88	46.70
1478	AMEX	TAN	Thu, Feb 27, 2014	46.71	47.50	46.51	47.26
1477	AMEX	TAN	Wed, Feb 26, 2014	45.00	46.92	44.87	46.00
1476	AMEX	TAN	Tue, Feb 25, 2014	44.75	44.82	43.87	44.56
1475	AMEX	TAN	Mon, Feb 24, 2014	44.45	45.17	43.98	44.83
1474	AMEX	TAN	Fri, Feb 21, 2014	44.05	44.28	43.11	43.29
1473	AMEX	TAN	Thu, Feb 20, 2014	43.01	43.69	42.75	43.51
1472	AMEX	TAN	Wed, Feb 19, 2014	43.84	44.37	42.82	42.98
1471	AMEX	TAN	Tue, Feb 18, 2014	42.21	44.00	42.11	43.76
1470	AMEX	TAN	Fri, Feb 14, 2014	42.06	42.25	40.91	41.51
1469	AMEX	TAN	Thu, Feb 13, 2014	39.70	42.06	39.50	41.96
1468	AMEX	TAN	Wed, Feb 12, 2014	40.43	40.82	40.05	40.21
1467	AMEX	TAN	Tue, Feb 11, 2014	40.37	40.70	39.60	39.75
1466	AMEX	TAN	Mon, Feb 10, 2014	39.81	40.58	39.81	40.36
1465	AMEX	TAN	Fri, Feb 7, 2014	38.86	39.76	38.37	39.72
1464	AMEX	TAN	Thu, Feb 6, 2014	38.16	38.89	37.84	37.97
1463	AMEX	TAN	Wed, Feb 5, 2014	38.08	38.16	36.39	37.80
1462	AMEX	TAN	Tue, Feb 4, 2014	38.03	38.55	37.59	38.21
1461	AMEX	TAN	Mon, Feb 3, 2014	39.65	39.85	37.17	37.50
1460	AMEX	TAN	Fri, Jan 31, 2014	38.64	40.04	38.55	39.33
1459	AMEX	TAN	Thu, Jan 30, 2014	39.85	40.53	39.60	40.17
1458	AMEX	TAN	Wed, Jan 29, 2014	38.45	39.80	38.45	38.83
1457	AMEX	TAN	Tue, Jan 28, 2014	38.90	39.89	38.84	39.85
1456	AMEX	TAN	Mon, Jan 27, 2014	37.15	38.60	36.66	38.12
1455	AMEX	TAN	Fri, Jan 24, 2014	39.18	39.50	37.44	37.46
1454	AMEX	TAN	Wed, Jan 22, 2014	41.31	41.83	41.03	41.69
1453	AMEX	TAN	Tue, Jan 21, 2014	41.79	42.00	40.28	41.18
1452	AMEX	TAN	Fri, Jan 17, 2014	42.80	42.99	41.41	41.77
1451	AMEX	TAN	Thu, Jan 16, 2014	42.20	42.94	41.75	42.68
1450	AMEX	TAN	Wed, Jan 15, 2014	41.54	41.97	41.33	41.54
1449	AMEX	TAN	Tue, Jan 14, 2014	39.57	41.15	39.50	41.09
1448	AMEX	TAN	Mon, Jan 13, 2014	40.80	40.80	38.59	39.02
1447	AMEX	TAN	Fri, Jan 10, 2014	40.17	40.50	39.77	40.31
1446	AMEX	TAN	Thu, Jan 9, 2014	40.75	41.00	39.59	39.63
1445	AMEX	TAN	Wed, Jan 8, 2014	39.73	40.44	39.43	39.97
1444	AMEX	TAN	Tue, Jan 7, 2014	39.02	40.18	39.00	39.55
1443	AMEX	TAN	Mon, Jan 6, 2014	39.24	39.58	38.08	38.32
1442	AMEX	TAN	Fri, Jan 3, 2014	38.23	38.66	37.21	38.24
1441	AMEX	TAN	Thu, Jan 2, 2014	35.49	37.86	34.85	37.86
1440	AMEX	TAN	Tue, Dec 31, 2013	35.96	35.99	34.92	35.18
1439	AMEX	TAN	Mon, Dec 30, 2013	35.00	35.90	34.90	35.78
1438	AMEX	TAN	Fri, Dec 27, 2013	34.75	35.16	34.55	34.83
1437	AMEX	TAN	Thu, Dec 26, 2013	34.26	34.80	34.20	34.56
1436	AMEX	TAN	Tue, Dec 24, 2013	34.34	34.59	33.85	34.12
1435	AMEX	TAN	Mon, Dec 23, 2013	35.30	35.62	34.70	34.70
1434	AMEX	TAN	Fri, Dec 20, 2013	35.58	35.78	34.64	34.67
1433	AMEX	TAN	Thu, Dec 19, 2013	34.62	35.79	34.36	35.70
1432	AMEX	TAN	Wed, Dec 18, 2013	35.10	35.25	33.81	34.88
1431	AMEX	TAN	Tue, Dec 17, 2013	34.27	35.26	33.73	35.10
1430	AMEX	TAN	Mon, Dec 16, 2013	34.04	34.48	33.97	34.28
1429	AMEX	TAN	Fri, Dec 13, 2013	33.98	34.18	33.69	33.78
1428	AMEX	TAN	Thu, Dec 12, 2013	33.70	34.00	33.11	33.65
1427	AMEX	TAN	Wed, Dec 11, 2013	35.53	35.81	33.75	33.91
1426	AMEX	TAN	Tue, Dec 10, 2013	34.05	35.33	34.05	35.17
1425	AMEX	TAN	Mon, Dec 9, 2013	36.12	36.17	34.30	34.43
1424	AMEX	TAN	Fri, Dec 6, 2013	37.46	37.76	35.78	35.93
1423	AMEX	TAN	Thu, Dec 5, 2013	38.03	38.03	36.91	37.20
1422	AMEX	TAN	Wed, Dec 4, 2013	37.63	38.73	37.31	38.13
1421	AMEX	TAN	Tue, Dec 3, 2013	37.86	38.17	37.24	37.97
1420	AMEX	TAN	Mon, Dec 2, 2013	38.40	38.97	38.14	38.28
1419	AMEX	TAN	Fri, Nov 29, 2013	38.65	38.99	38.21	38.61
1418	AMEX	TAN	Wed, Nov 27, 2013	39.13	39.22	38.40	39.15
1417	AMEX	TAN	Tue, Nov 26, 2013	37.94	38.84	37.00	38.64
1416	AMEX	TAN	Mon, Nov 25, 2013	39.73	39.73	38.02	38.34
1415	AMEX	TAN	Fri, Nov 22, 2013	39.90	39.96	38.85	39.19
1414	AMEX	TAN	Thu, Nov 21, 2013	39.06	39.71	38.55	39.68
1413	AMEX	TAN	Wed, Nov 20, 2013	39.02	39.79	38.43	38.76
1412	AMEX	TAN	Tue, Nov 19, 2013	40.45	40.67	38.03	38.25
1411	AMEX	TAN	Mon, Nov 18, 2013	41.25	41.37	39.52	39.77
1410	AMEX	TAN	Fri, Nov 15, 2013	41.22	41.32	40.50	40.59
1409	AMEX	TAN	Thu, Nov 14, 2013	41.81	41.90	40.64	40.94
1408	AMEX	TAN	Wed, Nov 13, 2013	39.43	41.15	39.17	41.00
1407	AMEX	TAN	Tue, Nov 12, 2013	40.31	40.77	39.52	39.93
1406	AMEX	TAN	Mon, Nov 11, 2013	40.13	41.70	39.77	41.59
1405	AMEX	TAN	Fri, Nov 8, 2013	38.77	40.34	38.20	40.21
1404	AMEX	TAN	Thu, Nov 7, 2013	39.63	40.48	38.30	38.48
1403	AMEX	TAN	Wed, Nov 6, 2013	41.61	41.78	39.60	40.54
1402	AMEX	TAN	Tue, Nov 5, 2013	41.44	41.82	40.57	41.32
1401	AMEX	TAN	Mon, Nov 4, 2013	38.71	40.97	38.71	40.81
1400	AMEX	TAN	Fri, Nov 1, 2013	37.38	38.07	36.98	37.67
1399	AMEX	TAN	Thu, Oct 31, 2013	35.65	36.81	35.13	36.31
1398	AMEX	TAN	Wed, Oct 30, 2013	38.71	38.71	36.22	36.51
1397	AMEX	TAN	Tue, Oct 29, 2013	36.89	37.74	36.53	37.73
1396	AMEX	TAN	Mon, Oct 28, 2013	38.02	38.38	35.39	36.34
1395	AMEX	TAN	Fri, Oct 25, 2013	39.99	39.99	37.55	37.70
1394	AMEX	TAN	Thu, Oct 24, 2013	40.28	40.35	39.45	39.47
1393	AMEX	TAN	Wed, Oct 23, 2013	40.60	40.64	39.40	39.83
1392	AMEX	TAN	Tue, Oct 22, 2013	40.91	41.16	39.04	40.98
1391	AMEX	TAN	Mon, Oct 21, 2013	40.46	40.95	39.81	40.06
1390	AMEX	TAN	Fri, Oct 18, 2013	39.22	39.59	38.68	39.50
1389	AMEX	TAN	Thu, Oct 17, 2013	38.28	38.92	38.15	38.68
1388	AMEX	TAN	Wed, Oct 16, 2013	37.99	38.25	37.38	38.21
1387	AMEX	TAN	Tue, Oct 15, 2013	37.57	38.16	36.85	37.04
1386	AMEX	TAN	Mon, Oct 14, 2013	36.52	37.42	35.84	37.34
1385	AMEX	TAN	Fri, Oct 11, 2013	36.75	37.25	36.20	37.19
1384	AMEX	TAN	Thu, Oct 10, 2013	35.58	36.45	35.53	36.45
1383	AMEX	TAN	Wed, Oct 9, 2013	35.69	35.87	33.61	34.41
1382	AMEX	TAN	Tue, Oct 8, 2013	36.66	37.63	34.67	35.50
1381	AMEX	TAN	Mon, Oct 7, 2013	35.95	36.75	35.65	36.31
1380	AMEX	TAN	Fri, Oct 4, 2013	35.74	36.23	35.14	36.10
1379	AMEX	TAN	Thu, Oct 3, 2013	36.11	36.33	34.73	35.65
1378	AMEX	TAN	Wed, Oct 2, 2013	35.42	36.42	35.25	36.27
1377	AMEX	TAN	Tue, Oct 1, 2013	34.92	36.02	34.87	35.91
1376	AMEX	TAN	Mon, Sep 30, 2013	32.99	34.96	32.99	34.51
1375	AMEX	TAN	Fri, Sep 27, 2013	32.91	33.67	32.81	33.47
1374	AMEX	TAN	Thu, Sep 26, 2013	32.49	33.16	32.31	32.62
1373	AMEX	TAN	Wed, Sep 25, 2013	30.92	31.95	30.73	31.60
1372	AMEX	TAN	Tue, Sep 24, 2013	30.57	31.19	30.12	30.82
1371	AMEX	TAN	Mon, Sep 23, 2013	31.00	31.21	30.13	30.50
1370	AMEX	TAN	Fri, Sep 20, 2013	31.22	31.60	30.88	30.98
1369	AMEX	TAN	Thu, Sep 19, 2013	31.24	31.48	30.88	31.04
1368	AMEX	TAN	Wed, Sep 18, 2013	30.33	31.27	30.31	31.00
1367	AMEX	TAN	Tue, Sep 17, 2013	30.14	30.19	29.74	30.12
1366	AMEX	TAN	Mon, Sep 16, 2013	30.26	30.67	30.01	30.20
1365	AMEX	TAN	Fri, Sep 13, 2013	29.78	29.96	29.16	29.83
1364	AMEX	TAN	Thu, Sep 12, 2013	30.42	30.49	29.47	29.63
1363	AMEX	TAN	Wed, Sep 11, 2013	30.65	30.92	30.08	30.39
1362	AMEX	TAN	Tue, Sep 10, 2013	30.64	31.11	30.64	30.74
1361	AMEX	TAN	Mon, Sep 9, 2013	29.79	30.46	29.67	30.37
1360	AMEX	TAN	Fri, Sep 6, 2013	30.26	30.26	29.13	29.66
1359	AMEX	TAN	Thu, Sep 5, 2013	29.24	30.24	29.24	30.02
1358	AMEX	TAN	Wed, Sep 4, 2013	28.31	29.24	27.94	29.18
1357	AMEX	TAN	Tue, Sep 3, 2013	27.70	28.63	27.60	28.63
1356	AMEX	TAN	Fri, Aug 30, 2013	27.76	27.76	27.01	27.16
1355	AMEX	TAN	Thu, Aug 29, 2013	26.77	27.47	26.77	26.87
1354	AMEX	TAN	Wed, Aug 28, 2013	26.33	26.73	26.20	26.50
1353	AMEX	TAN	Tue, Aug 27, 2013	27.29	27.29	26.35	26.47
1352	AMEX	TAN	Mon, Aug 26, 2013	28.41	28.50	27.88	28.07
1351	AMEX	TAN	Fri, Aug 23, 2013	28.34	28.51	28.06	28.39
1350	AMEX	TAN	Thu, Aug 22, 2013	27.75	28.12	27.52	28.05
1349	AMEX	TAN	Wed, Aug 21, 2013	26.11	27.28	25.82	26.89
1348	AMEX	TAN	Tue, Aug 20, 2013	25.54	26.64	25.54	26.51
1347	AMEX	TAN	Mon, Aug 19, 2013	26.42	26.53	25.57	25.58
1346	AMEX	TAN	Fri, Aug 16, 2013	26.12	26.70	26.00	26.44
1345	AMEX	TAN	Thu, Aug 15, 2013	26.61	26.61	25.76	25.83
1344	AMEX	TAN	Wed, Aug 14, 2013	27.24	27.24	26.94	27.07
1343	AMEX	TAN	Tue, Aug 13, 2013	27.38	27.53	26.85	26.99
1342	AMEX	TAN	Mon, Aug 12, 2013	26.97	27.42	26.88	27.42
1341	AMEX	TAN	Fri, Aug 9, 2013	26.90	27.13	26.79	27.05
1340	AMEX	TAN	Thu, Aug 8, 2013	26.70	27.23	26.48	26.78
1339	AMEX	TAN	Wed, Aug 7, 2013	27.19	27.23	26.03	26.12
1338	AMEX	TAN	Tue, Aug 6, 2013	29.24	29.40	28.24	28.48
1337	AMEX	TAN	Mon, Aug 5, 2013	28.03	28.93	27.76	28.91
1336	AMEX	TAN	Fri, Aug 2, 2013	27.79	27.89	27.34	27.39
1335	AMEX	TAN	Thu, Aug 1, 2013	28.70	28.87	27.72	27.84
1334	AMEX	TAN	Wed, Jul 31, 2013	28.54	28.84	28.27	28.52
1333	AMEX	TAN	Tue, Jul 30, 2013	27.96	28.50	27.92	28.45
1332	AMEX	TAN	Mon, Jul 29, 2013	28.37	28.50	27.89	27.97
1331	AMEX	TAN	Fri, Jul 26, 2013	27.61	27.82	27.41	27.72
1330	AMEX	TAN	Thu, Jul 25, 2013	27.64	27.85	27.29	27.85
1329	AMEX	TAN	Wed, Jul 24, 2013	28.48	28.48	27.20	27.42
1328	AMEX	TAN	Tue, Jul 23, 2013	28.50	28.94	28.15	28.25
1327	AMEX	TAN	Mon, Jul 22, 2013	27.69	28.49	27.61	28.33
1326	AMEX	TAN	Fri, Jul 19, 2013	27.67	27.79	27.27	27.55
1325	AMEX	TAN	Thu, Jul 18, 2013	27.79	28.13	27.58	27.76
1324	AMEX	TAN	Wed, Jul 17, 2013	28.00	28.00	27.53	27.58
1323	AMEX	TAN	Tue, Jul 16, 2013	27.95	28.44	27.30	27.80
1322	AMEX	TAN	Mon, Jul 15, 2013	26.39	27.61	26.18	27.56
1321	AMEX	TAN	Fri, Jul 12, 2013	25.43	25.94	25.40	25.40
1320	AMEX	TAN	Thu, Jul 11, 2013	25.32	25.70	25.19	25.70
1319	AMEX	TAN	Wed, Jul 10, 2013	24.40	24.87	24.40	24.80
1318	AMEX	TAN	Tue, Jul 9, 2013	25.05	25.05	24.31	24.40
1317	AMEX	TAN	Mon, Jul 8, 2013	25.00	25.27	24.61	24.95
1316	AMEX	TAN	Fri, Jul 5, 2013	23.93	24.79	23.73	24.73
1315	AMEX	TAN	Wed, Jul 3, 2013	23.72	23.93	23.60	23.83
1314	AMEX	TAN	Tue, Jul 2, 2013	24.26	24.60	23.72	23.95
1313	AMEX	TAN	Mon, Jul 1, 2013	23.92	24.57	23.92	24.30
1312	AMEX	TAN	Fri, Jun 28, 2013	23.50	24.00	23.44	23.75
1311	AMEX	TAN	Thu, Jun 27, 2013	23.25	23.85	23.25	23.58
1310	AMEX	TAN	Wed, Jun 26, 2013	22.90	23.34	22.89	23.19
1309	AMEX	TAN	Tue, Jun 25, 2013	22.14	22.72	22.14	22.65
1308	AMEX	TAN	Mon, Jun 24, 2013	22.18	22.31	21.65	22.03
1307	AMEX	TAN	Fri, Jun 21, 2013	23.28	23.28	22.45	22.99
1306	AMEX	TAN	Thu, Jun 20, 2013	23.54	23.54	22.59	22.63
1305	AMEX	TAN	Wed, Jun 19, 2013	24.41	24.50	23.91	23.97
1304	AMEX	TAN	Tue, Jun 18, 2013	24.52	24.70	24.29	24.54
1303	AMEX	TAN	Mon, Jun 17, 2013	24.70	25.18	24.61	24.85
1302	AMEX	TAN	Fri, Jun 14, 2013	24.32	24.32	23.58	23.92
1301	AMEX	TAN	Thu, Jun 13, 2013	23.45	24.00	23.35	23.90
1300	AMEX	TAN	Wed, Jun 12, 2013	24.45	24.79	23.51	23.57
1299	AMEX	TAN	Tue, Jun 11, 2013	25.33	25.33	24.63	24.73
1298	AMEX	TAN	Mon, Jun 10, 2013	24.99	25.96	24.63	25.95
1297	AMEX	TAN	Fri, Jun 7, 2013	25.08	25.10	24.43	24.57
1296	AMEX	TAN	Thu, Jun 6, 2013	24.34	24.79	24.08	24.77
1295	AMEX	TAN	Wed, Jun 5, 2013	24.35	24.81	24.03	24.11
1294	AMEX	TAN	Tue, Jun 4, 2013	24.99	25.30	24.31	24.52
1293	AMEX	TAN	Mon, Jun 3, 2013	24.93	25.00	24.10	24.90
1292	AMEX	TAN	Fri, May 31, 2013	25.70	25.82	24.90	24.92
1291	AMEX	TAN	Thu, May 30, 2013	25.98	26.15	25.69	25.91
1290	AMEX	TAN	Wed, May 29, 2013	24.80	25.30	24.60	25.14
1289	AMEX	TAN	Tue, May 28, 2013	26.01	26.13	24.97	25.30
1288	AMEX	TAN	Fri, May 24, 2013	24.63	25.13	24.46	24.85
1287	AMEX	TAN	Thu, May 23, 2013	23.45	24.50	22.85	24.32
1286	AMEX	TAN	Wed, May 22, 2013	26.00	26.10	23.55	23.77
1285	AMEX	TAN	Tue, May 21, 2013	26.77	27.87	25.52	25.84
1284	AMEX	TAN	Mon, May 20, 2013	23.96	25.68	23.96	25.54
1283	AMEX	TAN	Fri, May 17, 2013	22.66	23.69	22.66	23.63
1282	AMEX	TAN	Thu, May 16, 2013	23.25	23.40	22.42	22.45
1281	AMEX	TAN	Wed, May 15, 2013	22.61	23.33	22.59	22.79
1280	AMEX	TAN	Tue, May 14, 2013	21.85	22.25	21.75	22.07
1279	AMEX	TAN	Mon, May 13, 2013	22.00	22.79	21.85	22.36
1278	AMEX	TAN	Fri, May 10, 2013	20.42	21.58	20.42	21.55
1277	AMEX	TAN	Thu, May 9, 2013	19.98	20.58	19.92	20.22
1276	AMEX	TAN	Wed, May 8, 2013	19.77	20.06	19.69	20.04
1275	AMEX	TAN	Tue, May 7, 2013	20.43	20.47	19.58	19.83
1274	AMEX	TAN	Mon, May 6, 2013	20.23	20.48	20.14	20.45
1273	AMEX	TAN	Fri, May 3, 2013	20.57	20.71	20.21	20.26
1272	AMEX	TAN	Thu, May 2, 2013	19.90	20.48	19.54	20.39
1271	AMEX	TAN	Wed, May 1, 2013	20.51	20.65	19.89	19.94
1270	AMEX	TAN	Tue, Apr 30, 2013	20.39	20.55	20.20	20.38
1269	AMEX	TAN	Mon, Apr 29, 2013	20.18	20.66	20.00	20.54
1268	AMEX	TAN	Fri, Apr 26, 2013	19.61	19.94	19.49	19.68
1267	AMEX	TAN	Thu, Apr 25, 2013	19.34	19.73	19.22	19.43
1266	AMEX	TAN	Wed, Apr 24, 2013	18.74	19.40	18.71	19.28
1265	AMEX	TAN	Tue, Apr 23, 2013	18.04	18.78	18.04	18.76
1264	AMEX	TAN	Mon, Apr 22, 2013	17.87	18.21	17.70	18.04
1263	AMEX	TAN	Fri, Apr 19, 2013	16.92	17.18	16.86	17.17
1262	AMEX	TAN	Thu, Apr 18, 2013	16.72	16.92	16.62	16.75
1261	AMEX	TAN	Wed, Apr 17, 2013	16.97	17.11	16.60	16.79
1260	AMEX	TAN	Tue, Apr 16, 2013	17.12	17.35	16.90	17.15
1259	AMEX	TAN	Mon, Apr 15, 2013	17.45	17.45	16.54	16.64
1258	AMEX	TAN	Fri, Apr 12, 2013	17.60	17.82	17.46	17.57
1257	AMEX	TAN	Thu, Apr 11, 2013	17.69	18.08	17.60	17.76
1256	AMEX	TAN	Wed, Apr 10, 2013	17.98	18.10	17.71	17.91
1255	AMEX	TAN	Tue, Apr 9, 2013	15.91	18.47	15.88	18.05
1254	AMEX	TAN	Mon, Apr 8, 2013	15.53	15.81	15.43	15.75
1253	AMEX	TAN	Fri, Apr 5, 2013	15.16	15.33	15.00	15.31
1252	AMEX	TAN	Thu, Apr 4, 2013	15.30	15.50	15.26	15.48
1251	AMEX	TAN	Wed, Apr 3, 2013	15.64	15.75	15.27	15.31
1250	AMEX	TAN	Tue, Apr 2, 2013	15.81	15.88	15.60	15.70
1249	AMEX	TAN	Mon, Apr 1, 2013	16.09	16.09	15.69	15.77
1248	AMEX	TAN	Thu, Mar 28, 2013	15.98	16.12	15.94	16.00
1247	AMEX	TAN	Wed, Mar 27, 2013	15.95	15.99	15.81	15.96
1246	AMEX	TAN	Tue, Mar 26, 2013	15.96	16.04	15.87	16.03
1245	AMEX	TAN	Mon, Mar 25, 2013	16.57	16.62	15.77	15.88
1244	AMEX	TAN	Fri, Mar 22, 2013	16.90	16.93	16.70	16.75
1243	AMEX	TAN	Thu, Mar 21, 2013	17.06	17.15	16.79	16.79
1242	AMEX	TAN	Wed, Mar 20, 2013	16.79	17.17	16.72	17.13
1241	AMEX	TAN	Tue, Mar 19, 2013	16.57	16.77	16.41	16.56
1240	AMEX	TAN	Mon, Mar 18, 2013	16.77	16.77	16.48	16.54
1239	AMEX	TAN	Fri, Mar 15, 2013	17.40	17.41	17.15	17.19
1238	AMEX	TAN	Thu, Mar 14, 2013	17.53	17.76	17.21	17.47
1237	AMEX	TAN	Wed, Mar 13, 2013	17.93	17.99	17.32	17.38
1236	AMEX	TAN	Tue, Mar 12, 2013	17.98	18.35	17.85	18.31
1235	AMEX	TAN	Mon, Mar 11, 2013	18.36	18.36	17.98	18.09
1234	AMEX	TAN	Fri, Mar 8, 2013	18.65	18.78	18.34	18.55
1233	AMEX	TAN	Thu, Mar 7, 2013	18.78	18.79	18.41	18.58
1232	AMEX	TAN	Wed, Mar 6, 2013	18.34	18.50	18.21	18.28
1231	AMEX	TAN	Tue, Mar 5, 2013	17.83	18.23	17.83	18.03
1230	AMEX	TAN	Mon, Mar 4, 2013	17.63	17.89	17.50	17.60
1229	AMEX	TAN	Fri, Mar 1, 2013	17.78	17.96	17.60	17.76
1228	AMEX	TAN	Thu, Feb 28, 2013	18.46	18.69	17.90	17.95
1227	AMEX	TAN	Wed, Feb 27, 2013	17.93	18.35	17.51	18.30
1226	AMEX	TAN	Tue, Feb 26, 2013	18.92	19.00	18.17	18.46
1225	AMEX	TAN	Mon, Feb 25, 2013	19.78	19.78	18.68	18.68
1224	AMEX	TAN	Fri, Feb 22, 2013	19.55	19.61	19.27	19.34
1223	AMEX	TAN	Thu, Feb 21, 2013	19.94	20.00	18.86	19.20
1222	AMEX	TAN	Wed, Feb 20, 2013	21.03	21.40	20.17	20.17
1221	AMEX	TAN	Tue, Feb 19, 2013	20.07	20.89	20.07	20.83
1220	AMEX	TAN	Fri, Feb 15, 2013	20.26	20.42	19.72	19.89
1219	AMEX	TAN	Thu, Feb 14, 2013	19.56	20.46	19.48	20.32
1218	AMEX	TAN	Wed, Feb 13, 2013	19.69	19.95	19.50	19.57
1217	AMEX	TAN	Tue, Feb 12, 2013	18.69	19.44	18.69	19.29
1216	AMEX	TAN	Mon, Feb 11, 2013	18.00	18.70	18.00	18.64
1215	AMEX	TAN	Fri, Feb 8, 2013	18.08	18.18	17.90	17.97
1214	AMEX	TAN	Thu, Feb 7, 2013	18.60	18.62	18.10	18.23
1213	AMEX	TAN	Wed, Feb 6, 2013	18.30	18.50	18.20	18.47
1212	AMEX	TAN	Tue, Feb 5, 2013	17.84	18.45	17.84	18.21
1211	AMEX	TAN	Mon, Feb 4, 2013	17.86	18.49	17.71	17.78
1210	AMEX	TAN	Fri, Feb 1, 2013	18.15	18.23	17.96	18.08
1209	AMEX	TAN	Thu, Jan 31, 2013	17.55	17.93	17.50	17.91
1208	AMEX	TAN	Wed, Jan 30, 2013	17.81	18.02	17.67	17.70
1207	AMEX	TAN	Tue, Jan 29, 2013	18.05	18.23	17.84	17.90
1206	AMEX	TAN	Mon, Jan 28, 2013	18.38	18.38	17.87	17.98
1205	AMEX	TAN	Fri, Jan 25, 2013	18.67	18.67	18.33	18.41
1204	AMEX	TAN	Thu, Jan 24, 2013	19.02	19.23	18.75	18.85
1203	AMEX	TAN	Wed, Jan 23, 2013	19.09	19.22	18.86	18.92
1202	AMEX	TAN	Tue, Jan 22, 2013	18.34	18.88	18.29	18.86
1201	AMEX	TAN	Fri, Jan 18, 2013	18.43	18.49	18.15	18.17
1200	AMEX	TAN	Thu, Jan 17, 2013	18.51	18.67	18.42	18.46
1199	AMEX	TAN	Wed, Jan 16, 2013	18.47	18.53	18.18	18.32
1198	AMEX	TAN	Tue, Jan 15, 2013	18.60	18.75	18.41	18.63
1197	AMEX	TAN	Mon, Jan 14, 2013	18.96	19.00	18.41	18.62
1196	AMEX	TAN	Fri, Jan 11, 2013	18.97	19.10	18.84	18.96
1195	AMEX	TAN	Thu, Jan 10, 2013	19.23	19.40	18.81	19.01
1194	AMEX	TAN	Wed, Jan 9, 2013	18.43	19.08	18.36	19.05
1193	AMEX	TAN	Tue, Jan 8, 2013	17.95	18.12	17.70	18.06
1192	AMEX	TAN	Mon, Jan 7, 2013	18.46	18.46	17.77	17.83
1191	AMEX	TAN	Fri, Jan 4, 2013	18.38	18.46	18.21	18.27
1190	AMEX	TAN	Thu, Jan 3, 2013	17.08	18.26	17.08	18.14
1189	AMEX	TAN	Wed, Jan 2, 2013	16.13	16.42	16.04	16.40
1188	AMEX	TAN	Mon, Dec 31, 2012	15.34	15.67	15.19	15.63
1187	AMEX	TAN	Fri, Dec 28, 2012	15.20	15.63	15.10	15.21
1186	AMEX	TAN	Thu, Dec 27, 2012	15.55	15.60	15.09	15.32
1185	AMEX	TAN	Wed, Dec 26, 2012	15.35	15.58	15.35	15.42
1184	AMEX	TAN	Mon, Dec 24, 2012	16.18	16.19	14.98	15.18
1183	AMEX	TAN	Fri, Dec 21, 2012	16.68	16.83	16.58	16.74
1182	AMEX	TAN	Thu, Dec 20, 2012	17.56	17.56	17.19	17.23
1181	AMEX	TAN	Wed, Dec 19, 2012	16.80	17.66	16.80	17.49
1180	AMEX	TAN	Tue, Dec 18, 2012	16.67	16.75	16.51	16.70
1179	AMEX	TAN	Mon, Dec 17, 2012	16.99	17.06	16.58	16.76
1178	AMEX	TAN	Fri, Dec 14, 2012	16.69	16.96	16.40	16.83
1177	AMEX	TAN	Thu, Dec 13, 2012	16.77	16.85	16.15	16.41
1176	AMEX	TAN	Wed, Dec 12, 2012	15.56	16.98	15.56	16.61
1175	AMEX	TAN	Tue, Dec 11, 2012	15.17	15.32	15.08	15.31
1174	AMEX	TAN	Mon, Dec 10, 2012	14.97	15.02	14.64	14.96
1173	AMEX	TAN	Fri, Dec 7, 2012	14.49	14.93	14.39	14.75
1172	AMEX	TAN	Thu, Dec 6, 2012	14.31	14.32	14.15	14.31
1171	AMEX	TAN	Wed, Dec 5, 2012	14.39	14.39	14.17	14.21
1170	AMEX	TAN	Tue, Dec 4, 2012	14.20	14.26	14.01	14.26
1169	AMEX	TAN	Mon, Dec 3, 2012	14.50	14.50	14.14	14.14
1168	AMEX	TAN	Fri, Nov 30, 2012	14.32	14.52	14.30	14.31
1167	AMEX	TAN	Thu, Nov 29, 2012	14.25	14.40	14.12	14.28
1166	AMEX	TAN	Wed, Nov 28, 2012	13.43	14.14	13.30	14.04
1165	AMEX	TAN	Tue, Nov 27, 2012	13.39	13.58	13.22	13.36
1164	AMEX	TAN	Mon, Nov 26, 2012	13.00	13.24	12.93	13.24
1163	AMEX	TAN	Fri, Nov 23, 2012	12.88	13.16	12.88	13.09
1162	AMEX	TAN	Wed, Nov 21, 2012	12.74	12.80	12.61	12.76
1161	AMEX	TAN	Tue, Nov 20, 2012	12.95	12.95	12.61	12.76
1160	AMEX	TAN	Mon, Nov 19, 2012	13.01	13.02	12.85	12.97
1159	AMEX	TAN	Fri, Nov 16, 2012	13.07	13.10	12.60	12.78
1158	AMEX	TAN	Thu, Nov 15, 2012	13.60	13.60	13.02	13.10
1157	AMEX	TAN	Wed, Nov 14, 2012	14.32	14.32	13.51	13.54
1156	AMEX	TAN	Tue, Nov 13, 2012	14.59	14.59	14.15	14.17
1155	AMEX	TAN	Mon, Nov 12, 2012	14.51	14.89	14.33	14.59
1154	AMEX	TAN	Fri, Nov 9, 2012	14.55	14.76	14.50	14.56
1153	AMEX	TAN	Thu, Nov 8, 2012	14.88	15.06	14.55	14.56
1152	AMEX	TAN	Wed, Nov 7, 2012	15.48	15.48	14.89	14.93
1151	AMEX	TAN	Tue, Nov 6, 2012	14.93	15.35	14.93	15.26
1150	AMEX	TAN	Mon, Nov 5, 2012	14.82	15.00	14.82	14.93
1149	AMEX	TAN	Fri, Nov 2, 2012	14.96	14.96	14.61	14.76
1148	AMEX	TAN	Thu, Nov 1, 2012	14.80	15.02	14.79	15.01
1147	AMEX	TAN	Wed, Oct 31, 2012	14.78	14.78	14.60	14.65
1146	AMEX	TAN	Fri, Oct 26, 2012	14.71	14.85	14.68	14.73
1145	AMEX	TAN	Thu, Oct 25, 2012	14.90	14.90	14.69	14.88
1144	AMEX	TAN	Wed, Oct 24, 2012	15.15	15.15	14.88	14.88
1143	AMEX	TAN	Tue, Oct 23, 2012	14.81	15.13	14.80	15.07
1142	AMEX	TAN	Mon, Oct 22, 2012	15.13	15.25	15.01	15.16
1141	AMEX	TAN	Fri, Oct 19, 2012	15.63	15.63	15.00	15.05
1140	AMEX	TAN	Thu, Oct 18, 2012	16.10	16.29	15.89	15.90
1139	AMEX	TAN	Wed, Oct 17, 2012	15.91	16.20	15.76	16.11
1138	AMEX	TAN	Tue, Oct 16, 2012	15.69	15.92	15.69	15.92
1137	AMEX	TAN	Mon, Oct 15, 2012	15.83	15.83	15.60	15.71
1136	AMEX	TAN	Fri, Oct 12, 2012	15.97	15.99	15.75	15.79
1135	AMEX	TAN	Thu, Oct 11, 2012	16.18	16.19	15.97	15.97
1134	AMEX	TAN	Wed, Oct 10, 2012	16.16	16.16	15.86	15.93
1133	AMEX	TAN	Tue, Oct 9, 2012	16.26	16.35	16.07	16.18
1132	AMEX	TAN	Mon, Oct 8, 2012	16.43	16.55	16.28	16.44
1131	AMEX	TAN	Fri, Oct 5, 2012	16.80	16.89	16.45	16.52
1130	AMEX	TAN	Thu, Oct 4, 2012	16.68	17.03	16.37	17.01
1129	AMEX	TAN	Wed, Oct 3, 2012	16.51	16.51	16.30	16.30
1128	AMEX	TAN	Tue, Oct 2, 2012	16.84	16.92	16.50	16.57
1127	AMEX	TAN	Mon, Oct 1, 2012	16.85	16.97	16.60	16.60
1126	AMEX	TAN	Fri, Sep 28, 2012	17.00	17.00	16.74	16.77
1125	AMEX	TAN	Thu, Sep 27, 2012	17.01	17.30	16.77	17.15
1124	AMEX	TAN	Wed, Sep 26, 2012	16.97	16.97	16.60	16.74
1123	AMEX	TAN	Tue, Sep 25, 2012	17.93	17.93	17.22	17.24
1122	AMEX	TAN	Mon, Sep 24, 2012	17.54	17.64	17.46	17.52
1121	AMEX	TAN	Fri, Sep 21, 2012	17.95	18.05	17.79	17.84
1120	AMEX	TAN	Thu, Sep 20, 2012	18.20	18.20	17.93	17.99
1119	AMEX	TAN	Wed, Sep 19, 2012	18.18	18.45	18.18	18.42
1118	AMEX	TAN	Tue, Sep 18, 2012	17.90	18.25	17.87	18.12
1117	AMEX	TAN	Mon, Sep 17, 2012	18.36	18.36	18.02	18.09
1116	AMEX	TAN	Fri, Sep 14, 2012	18.17	18.55	18.15	18.38
1115	AMEX	TAN	Thu, Sep 13, 2012	17.72	18.18	17.52	17.92
1114	AMEX	TAN	Wed, Sep 12, 2012	17.57	17.69	17.43	17.59
1113	AMEX	TAN	Tue, Sep 11, 2012	17.27	17.61	17.13	17.52
1112	AMEX	TAN	Mon, Sep 10, 2012	16.83	17.28	16.83	17.06
1111	AMEX	TAN	Fri, Sep 7, 2012	16.73	16.91	16.65	16.81
1110	AMEX	TAN	Thu, Sep 6, 2012	16.44	16.72	16.30	16.58
1109	AMEX	TAN	Wed, Sep 5, 2012	16.41	16.41	16.11	16.23
1108	AMEX	TAN	Tue, Sep 4, 2012	16.61	16.61	16.05	16.39
1107	AMEX	TAN	Fri, Aug 31, 2012	16.76	17.01	16.67	16.75
1106	AMEX	TAN	Thu, Aug 30, 2012	17.30	17.30	16.39	16.40
1105	AMEX	TAN	Wed, Aug 29, 2012	17.77	17.85	17.50	17.54
1104	AMEX	TAN	Tue, Aug 28, 2012	17.74	18.00	17.51	17.89
1103	AMEX	TAN	Mon, Aug 27, 2012	17.86	17.86	17.66	17.80
1102	AMEX	TAN	Fri, Aug 24, 2012	17.95	17.97	17.79	17.81
1101	AMEX	TAN	Thu, Aug 23, 2012	18.12	18.32	18.00	18.07
1100	AMEX	TAN	Wed, Aug 22, 2012	18.00	18.16	17.73	18.03
1099	AMEX	TAN	Tue, Aug 21, 2012	17.98	18.40	17.96	18.03
1098	AMEX	TAN	Mon, Aug 20, 2012	17.56	18.14	17.45	17.86
1097	AMEX	TAN	Fri, Aug 17, 2012	17.43	17.62	17.35	17.46
1096	AMEX	TAN	Thu, Aug 16, 2012	16.84	17.26	16.84	17.19
1095	AMEX	TAN	Wed, Aug 15, 2012	16.51	16.77	16.37	16.76
1094	AMEX	TAN	Tue, Aug 14, 2012	16.78	16.81	16.63	16.72
1093	AMEX	TAN	Mon, Aug 13, 2012	16.91	16.91	16.56	16.72
1092	AMEX	TAN	Fri, Aug 10, 2012	16.98	17.16	16.96	17.16
1091	AMEX	TAN	Thu, Aug 9, 2012	16.97	17.32	16.97	17.25
1090	AMEX	TAN	Wed, Aug 8, 2012	17.02	17.20	16.91	17.03
1089	AMEX	TAN	Tue, Aug 7, 2012	16.53	16.89	16.53	16.77
1088	AMEX	TAN	Mon, Aug 6, 2012	15.76	16.46	15.76	16.40
1087	AMEX	TAN	Fri, Aug 3, 2012	15.85	15.95	15.56	15.65
1086	AMEX	TAN	Thu, Aug 2, 2012	15.64	15.64	15.23	15.25
1085	AMEX	TAN	Wed, Aug 1, 2012	15.63	15.68	15.17	15.17
1084	AMEX	TAN	Tue, Jul 31, 2012	15.41	15.52	15.11	15.30
1083	AMEX	TAN	Mon, Jul 30, 2012	15.59	15.81	15.35	15.40
1082	AMEX	TAN	Fri, Jul 27, 2012	17.08	17.08	15.91	16.01
1081	AMEX	TAN	Thu, Jul 26, 2012	15.94	16.07	15.76	15.86
1080	AMEX	TAN	Wed, Jul 25, 2012	15.61	15.83	15.49	15.64
1079	AMEX	TAN	Tue, Jul 24, 2012	16.00	16.00	15.55	15.59
1078	AMEX	TAN	Mon, Jul 23, 2012	16.26	16.28	15.97	16.14
1077	AMEX	TAN	Fri, Jul 20, 2012	16.75	16.75	16.54	16.56
1076	AMEX	TAN	Thu, Jul 19, 2012	16.56	16.89	16.56	16.77
1075	AMEX	TAN	Wed, Jul 18, 2012	16.47	16.73	16.39	16.64
1074	AMEX	TAN	Tue, Jul 17, 2012	17.01	17.15	16.62	16.70
1073	AMEX	TAN	Mon, Jul 16, 2012	16.85	17.08	16.69	16.89
1072	AMEX	TAN	Fri, Jul 13, 2012	17.00	17.23	17.00	17.07
1071	AMEX	TAN	Thu, Jul 12, 2012	17.17	17.43	16.87	16.98
1070	AMEX	TAN	Wed, Jul 11, 2012	17.23	17.44	17.18	17.33
1069	AMEX	TAN	Tue, Jul 10, 2012	17.85	17.85	17.33	17.35
1068	AMEX	TAN	Mon, Jul 9, 2012	18.07	18.07	17.63	17.65
1067	AMEX	TAN	Fri, Jul 6, 2012	18.29	18.32	17.98	18.12
1066	AMEX	TAN	Thu, Jul 5, 2012	18.86	18.86	18.52	18.58
1065	AMEX	TAN	Tue, Jul 3, 2012	18.73	19.14	18.66	19.05
1064	AMEX	TAN	Mon, Jul 2, 2012	18.42	18.76	18.42	18.76
1063	AMEX	TAN	Fri, Jun 29, 2012	18.13	18.39	18.13	18.34
1062	AMEX	TAN	Thu, Jun 28, 2012	17.68	17.80	17.58	17.74
1061	AMEX	TAN	Wed, Jun 27, 2012	17.95	18.00	17.76	17.92
1060	AMEX	TAN	Tue, Jun 26, 2012	18.25	18.41	17.76	17.90
1059	AMEX	TAN	Mon, Jun 25, 2012	18.67	18.82	18.24	18.39
1058	AMEX	TAN	Fri, Jun 22, 2012	18.77	19.11	18.70	18.97
1057	AMEX	TAN	Thu, Jun 21, 2012	19.20	19.20	18.61	18.68
1056	AMEX	TAN	Wed, Jun 20, 2012	19.30	19.42	19.00	19.20
1055	AMEX	TAN	Tue, Jun 19, 2012	19.15	19.42	19.08	19.27
1054	AMEX	TAN	Mon, Jun 18, 2012	18.43	19.06	18.07	18.93
1053	AMEX	TAN	Fri, Jun 15, 2012	17.76	18.53	17.76	18.52
1052	AMEX	TAN	Thu, Jun 14, 2012	17.81	17.85	17.47	17.74
1051	AMEX	TAN	Wed, Jun 13, 2012	18.03	18.21	17.73	17.82
1050	AMEX	TAN	Tue, Jun 12, 2012	17.24	18.14	17.19	18.07
1049	AMEX	TAN	Mon, Jun 11, 2012	17.61	17.61	16.87	16.94
1048	AMEX	TAN	Fri, Jun 8, 2012	17.29	17.49	17.10	17.41
1047	AMEX	TAN	Thu, Jun 7, 2012	17.91	18.09	17.49	17.52
1046	AMEX	TAN	Wed, Jun 6, 2012	17.35	17.83	17.35	17.62
1045	AMEX	TAN	Tue, Jun 5, 2012	16.74	17.21	16.74	17.18
1044	AMEX	TAN	Mon, Jun 4, 2012	17.11	17.11	16.58	16.77
1043	AMEX	TAN	Fri, Jun 1, 2012	17.04	17.34	16.77	17.04
1042	AMEX	TAN	Thu, May 31, 2012	17.73	17.73	17.27	17.58
1041	AMEX	TAN	Wed, May 30, 2012	17.84	17.84	17.48	17.56
1040	AMEX	TAN	Tue, May 29, 2012	17.69	17.98	17.67	17.79
1039	AMEX	TAN	Fri, May 25, 2012	17.42	17.47	17.29	17.33
1038	AMEX	TAN	Thu, May 24, 2012	17.89	17.89	17.15	17.34
1037	AMEX	TAN	Wed, May 23, 2012	17.25	17.80	17.05	17.79
1036	AMEX	TAN	Tue, May 22, 2012	18.08	18.17	17.51	17.57
1035	AMEX	TAN	Mon, May 21, 2012	17.49	17.87	17.45	17.74
1034	AMEX	TAN	Fri, May 18, 2012	18.41	18.41	17.39	17.39
1033	AMEX	TAN	Thu, May 17, 2012	19.37	19.37	18.33	18.35
1032	AMEX	TAN	Wed, May 16, 2012	19.97	19.97	19.20	19.21
1031	AMEX	TAN	Tue, May 15, 2012	20.12	20.20	19.69	19.69
1030	AMEX	TAN	Mon, May 14, 2012	20.35	20.38	20.14	20.16
1029	AMEX	TAN	Fri, May 11, 2012	20.52	20.86	20.51	20.61
1028	AMEX	TAN	Thu, May 10, 2012	21.27	21.27	20.68	20.68
1027	AMEX	TAN	Wed, May 9, 2012	21.00	21.24	20.77	21.10
1026	AMEX	TAN	Tue, May 8, 2012	21.59	21.59	21.05	21.09
1025	AMEX	TAN	Mon, May 7, 2012	21.81	22.03	21.53	21.74
1024	AMEX	TAN	Fri, May 4, 2012	22.27	22.54	21.83	21.86
1023	AMEX	TAN	Thu, May 3, 2012	22.91	22.91	22.17	22.41
1022	AMEX	TAN	Wed, May 2, 2012	22.84	23.00	22.58	22.90
1021	AMEX	TAN	Tue, May 1, 2012	23.01	23.54	22.80	22.86
1020	AMEX	TAN	Mon, Apr 30, 2012	22.00	22.53	21.76	22.15
1019	AMEX	TAN	Fri, Apr 27, 2012	22.22	22.34	21.96	22.34
1018	AMEX	TAN	Thu, Apr 26, 2012	22.13	22.24	22.03	22.09
1017	AMEX	TAN	Wed, Apr 25, 2012	22.41	22.41	21.96	22.20
1016	AMEX	TAN	Tue, Apr 24, 2012	22.00	22.06	21.85	21.99
1015	AMEX	TAN	Mon, Apr 23, 2012	22.18	22.23	21.75	21.91
1014	AMEX	TAN	Fri, Apr 20, 2012	23.06	23.11	22.59	22.61
1013	AMEX	TAN	Thu, Apr 19, 2012	22.99	23.26	22.78	22.84
1012	AMEX	TAN	Wed, Apr 18, 2012	23.60	23.60	23.04	23.05
1011	AMEX	TAN	Tue, Apr 17, 2012	23.01	24.03	22.70	23.57
1010	AMEX	TAN	Mon, Apr 16, 2012	22.90	23.01	22.36	22.52
1009	AMEX	TAN	Fri, Apr 13, 2012	22.98	22.98	22.45	22.48
1008	AMEX	TAN	Thu, Apr 12, 2012	23.10	23.40	22.90	23.26
1007	AMEX	TAN	Wed, Apr 11, 2012	22.56	23.30	22.56	23.10
1006	AMEX	TAN	Tue, Apr 10, 2012	22.29	22.49	22.00	22.16
1005	AMEX	TAN	Mon, Apr 9, 2012	22.69	22.69	22.24	22.30
1004	AMEX	TAN	Thu, Apr 5, 2012	22.96	23.16	22.80	22.91
1003	AMEX	TAN	Wed, Apr 4, 2012	23.35	23.37	23.01	23.02
1002	AMEX	TAN	Tue, Apr 3, 2012	24.40	24.49	23.62	23.74
1001	AMEX	TAN	Mon, Apr 2, 2012	24.75	24.75	24.35	24.39
1000	AMEX	TAN	Fri, Mar 30, 2012	25.09	25.09	24.62	24.88
999	AMEX	TAN	Thu, Mar 29, 2012	24.73	24.94	24.44	24.87
998	AMEX	TAN	Wed, Mar 28, 2012	25.96	25.96	25.00	25.18
997	AMEX	TAN	Tue, Mar 27, 2012	26.50	26.53	26.01	26.02
996	AMEX	TAN	Mon, Mar 26, 2012	26.68	26.81	26.48	26.61
995	AMEX	TAN	Fri, Mar 23, 2012	26.24	26.44	25.90	26.30
994	AMEX	TAN	Thu, Mar 22, 2012	25.90	26.07	25.65	25.80
993	AMEX	TAN	Wed, Mar 21, 2012	27.25	27.25	26.09	26.10
992	AMEX	TAN	Tue, Mar 20, 2012	26.70	27.83	26.17	27.47
991	AMEX	TAN	Mon, Mar 19, 2012	27.44	27.64	27.04	27.12
990	AMEX	TAN	Fri, Mar 16, 2012	27.28	27.76	27.12	27.73
989	AMEX	TAN	Thu, Mar 15, 2012	26.81	27.33	26.75	27.24
988	AMEX	TAN	Wed, Mar 14, 2012	27.22	27.49	26.70	26.81
987	AMEX	TAN	Tue, Mar 13, 2012	26.58	27.46	26.51	27.46
986	AMEX	TAN	Mon, Mar 12, 2012	26.84	27.06	26.33	26.51
985	AMEX	TAN	Fri, Mar 9, 2012	26.47	27.20	26.47	27.02
984	AMEX	TAN	Thu, Mar 8, 2012	25.81	26.38	25.81	26.27
983	AMEX	TAN	Wed, Mar 7, 2012	26.24	26.27	25.48	25.69
982	AMEX	TAN	Tue, Mar 6, 2012	26.37	26.40	25.80	25.94
981	AMEX	TAN	Mon, Mar 5, 2012	28.06	28.06	26.96	27.08
980	AMEX	TAN	Fri, Mar 2, 2012	28.40	28.64	28.10	28.13
979	AMEX	TAN	Thu, Mar 1, 2012	29.01	29.01	28.37	28.37
978	AMEX	TAN	Wed, Feb 29, 2012	29.80	29.92	28.87	28.91
977	AMEX	TAN	Tue, Feb 28, 2012	30.25	30.64	30.10	30.30
976	AMEX	TAN	Mon, Feb 27, 2012	29.55	30.10	29.12	29.94
975	AMEX	TAN	Fri, Feb 24, 2012	30.92	30.92	29.85	29.88
974	AMEX	TAN	Thu, Feb 23, 2012	31.52	31.57	30.65	30.75
973	AMEX	TAN	Wed, Feb 22, 2012	33.35	33.35	32.70	32.71
972	AMEX	TAN	Tue, Feb 21, 2012	33.67	34.12	33.15	33.56
971	AMEX	TAN	Fri, Feb 17, 2012	32.90	33.89	32.90	33.16
970	AMEX	TAN	Thu, Feb 16, 2012	31.65	32.00	31.17	31.81
969	AMEX	TAN	Wed, Feb 15, 2012	32.30	32.30	31.35	31.44
968	AMEX	TAN	Tue, Feb 14, 2012	3.33	3.35	3.17	3.20
967	AMEX	TAN	Mon, Feb 13, 2012	3.54	3.55	3.38	3.41
966	AMEX	TAN	Fri, Feb 10, 2012	3.56	3.57	3.40	3.45
965	AMEX	TAN	Thu, Feb 9, 2012	3.51	3.87	3.48	3.76
964	AMEX	TAN	Wed, Feb 8, 2012	3.37	3.48	3.37	3.48
963	AMEX	TAN	Tue, Feb 7, 2012	3.33	3.37	3.28	3.32
962	AMEX	TAN	Mon, Feb 6, 2012	3.22	3.33	3.22	3.31
961	AMEX	TAN	Fri, Feb 3, 2012	3.24	3.27	3.21	3.27
960	AMEX	TAN	Thu, Feb 2, 2012	3.13	3.20	3.09	3.20
959	AMEX	TAN	Wed, Feb 1, 2012	3.14	3.15	3.06	3.10
958	AMEX	TAN	Tue, Jan 31, 2012	3.14	3.17	3.02	3.03
957	AMEX	TAN	Mon, Jan 30, 2012	3.10	3.15	3.04	3.10
956	AMEX	TAN	Fri, Jan 27, 2012	3.01	3.18	3.01	3.17
955	AMEX	TAN	Thu, Jan 26, 2012	2.98	3.07	2.97	3.02
954	AMEX	TAN	Wed, Jan 25, 2012	2.95	2.97	2.90	2.94
953	AMEX	TAN	Tue, Jan 24, 2012	2.92	2.95	2.88	2.93
952	AMEX	TAN	Mon, Jan 23, 2012	3.00	3.03	2.95	2.95
951	AMEX	TAN	Fri, Jan 20, 2012	2.97	3.01	2.92	2.98
950	AMEX	TAN	Thu, Jan 19, 2012	3.23	3.29	2.96	2.99
949	AMEX	TAN	Wed, Jan 18, 2012	3.04	3.20	3.01	3.18
948	AMEX	TAN	Tue, Jan 17, 2012	3.05	3.09	3.00	3.03
947	AMEX	TAN	Fri, Jan 13, 2012	3.05	3.05	2.93	2.96
946	AMEX	TAN	Thu, Jan 12, 2012	3.11	3.16	2.96	3.12
945	AMEX	TAN	Wed, Jan 11, 2012	2.69	3.02	2.69	2.99
944	AMEX	TAN	Tue, Jan 10, 2012	2.66	2.70	2.64	2.67
943	AMEX	TAN	Mon, Jan 9, 2012	2.56	2.62	2.56	2.61
942	AMEX	TAN	Fri, Jan 6, 2012	2.59	2.60	2.55	2.56
941	AMEX	TAN	Thu, Jan 5, 2012	2.56	2.61	2.56	2.60
940	AMEX	TAN	Wed, Jan 4, 2012	2.60	2.62	2.56	2.61
939	AMEX	TAN	Tue, Jan 3, 2012	2.57	2.66	2.57	2.64
938	AMEX	TAN	Fri, Dec 30, 2011	2.48	2.51	2.46	2.47
937	AMEX	TAN	Thu, Dec 29, 2011	2.47	2.49	2.43	2.48
936	AMEX	TAN	Wed, Dec 28, 2011	2.54	2.56	2.42	2.45
935	AMEX	TAN	Tue, Dec 27, 2011	2.58	2.58	2.50	2.51
934	AMEX	TAN	Fri, Dec 23, 2011	2.64	2.64	2.56	2.58
933	AMEX	TAN	Thu, Dec 22, 2011	2.71	2.80	2.71	2.79
932	AMEX	TAN	Wed, Dec 21, 2011	2.67	2.74	2.65	2.71
931	AMEX	TAN	Tue, Dec 20, 2011	2.58	2.73	2.58	2.73
930	AMEX	TAN	Mon, Dec 19, 2011	2.60	2.62	2.54	2.54
929	AMEX	TAN	Fri, Dec 16, 2011	2.61	2.64	2.57	2.59
928	AMEX	TAN	Thu, Dec 15, 2011	2.65	2.68	2.58	2.60
927	AMEX	TAN	Wed, Dec 14, 2011	2.72	2.74	2.62	2.62
926	AMEX	TAN	Tue, Dec 13, 2011	2.89	2.92	2.78	2.79
925	AMEX	TAN	Mon, Dec 12, 2011	2.91	2.95	2.85	2.86
924	AMEX	TAN	Fri, Dec 9, 2011	2.95	2.99	2.93	2.98
923	AMEX	TAN	Thu, Dec 8, 2011	2.99	3.03	2.90	2.92
922	AMEX	TAN	Wed, Dec 7, 2011	3.05	3.07	3.00	3.05
921	AMEX	TAN	Tue, Dec 6, 2011	3.03	3.05	2.98	3.01
920	AMEX	TAN	Mon, Dec 5, 2011	3.11	3.12	3.06	3.08
919	AMEX	TAN	Fri, Dec 2, 2011	3.10	3.15	3.04	3.07
918	AMEX	TAN	Thu, Dec 1, 2011	3.04	3.11	3.01	3.07
917	AMEX	TAN	Wed, Nov 30, 2011	2.97	3.09	2.95	3.07
916	AMEX	TAN	Tue, Nov 29, 2011	2.90	2.93	2.84	2.85
915	AMEX	TAN	Mon, Nov 28, 2011	2.88	2.91	2.86	2.88
914	AMEX	TAN	Fri, Nov 25, 2011	2.80	2.81	2.73	2.76
913	AMEX	TAN	Wed, Nov 23, 2011	2.83	2.85	2.79	2.83
912	AMEX	TAN	Tue, Nov 22, 2011	2.76	2.87	2.75	2.83
911	AMEX	TAN	Mon, Nov 21, 2011	2.84	2.85	2.77	2.84
910	AMEX	TAN	Fri, Nov 18, 2011	2.99	2.99	2.91	2.91
909	AMEX	TAN	Thu, Nov 17, 2011	3.06	3.07	2.95	2.96
908	AMEX	TAN	Wed, Nov 16, 2011	3.10	3.10	3.02	3.02
907	AMEX	TAN	Tue, Nov 15, 2011	3.12	3.15	3.05	3.08
906	AMEX	TAN	Mon, Nov 14, 2011	3.21	3.21	3.12	3.15
905	AMEX	TAN	Fri, Nov 11, 2011	3.24	3.31	3.20	3.28
904	AMEX	TAN	Thu, Nov 10, 2011	3.28	3.29	3.13	3.18
903	AMEX	TAN	Wed, Nov 9, 2011	3.33	3.33	3.20	3.21
902	AMEX	TAN	Tue, Nov 8, 2011	3.49	3.51	3.35	3.42
901	AMEX	TAN	Mon, Nov 7, 2011	3.57	3.57	3.43	3.52
900	AMEX	TAN	Fri, Nov 4, 2011	3.45	3.60	3.44	3.52
899	AMEX	TAN	Thu, Nov 3, 2011	3.45	3.48	3.30	3.42
898	AMEX	TAN	Wed, Nov 2, 2011	3.41	3.48	3.34	3.41
897	AMEX	TAN	Tue, Nov 1, 2011	3.31	3.37	3.27	3.33
896	AMEX	TAN	Mon, Oct 31, 2011	3.70	3.70	3.50	3.50
895	AMEX	TAN	Fri, Oct 28, 2011	3.68	3.86	3.64	3.79
894	AMEX	TAN	Thu, Oct 27, 2011	3.51	3.79	3.50	3.74
893	AMEX	TAN	Wed, Oct 26, 2011	3.32	3.35	3.23	3.29
892	AMEX	TAN	Tue, Oct 25, 2011	3.47	3.49	3.21	3.22
891	AMEX	TAN	Mon, Oct 24, 2011	3.28	3.51	3.28	3.50
890	AMEX	TAN	Fri, Oct 21, 2011	3.31	3.33	3.22	3.26
889	AMEX	TAN	Thu, Oct 20, 2011	3.20	3.28	3.13	3.28
888	AMEX	TAN	Wed, Oct 19, 2011	3.38	3.42	3.20	3.22
887	AMEX	TAN	Tue, Oct 18, 2011	3.28	3.38	3.19	3.38
886	AMEX	TAN	Mon, Oct 17, 2011	3.41	3.44	3.29	3.32
885	AMEX	TAN	Fri, Oct 14, 2011	3.51	3.55	3.44	3.49
884	AMEX	TAN	Thu, Oct 13, 2011	3.42	3.47	3.36	3.46
883	AMEX	TAN	Wed, Oct 12, 2011	3.29	3.47	3.29	3.42
882	AMEX	TAN	Tue, Oct 11, 2011	3.35	3.38	3.30	3.33
881	AMEX	TAN	Mon, Oct 10, 2011	3.36	3.43	3.34	3.39
880	AMEX	TAN	Fri, Oct 7, 2011	3.50	3.52	3.26	3.27
879	AMEX	TAN	Thu, Oct 6, 2011	3.26	3.48	3.25	3.41
878	AMEX	TAN	Wed, Oct 5, 2011	3.11	3.27	3.07	3.23
877	AMEX	TAN	Tue, Oct 4, 2011	2.84	3.13	2.84	3.12
876	AMEX	TAN	Mon, Oct 3, 2011	3.17	3.17	2.96	2.96
875	AMEX	TAN	Fri, Sep 30, 2011	3.35	3.35	3.22	3.23
874	AMEX	TAN	Thu, Sep 29, 2011	3.53	3.55	3.33	3.41
873	AMEX	TAN	Wed, Sep 28, 2011	3.61	3.65	3.42	3.43
872	AMEX	TAN	Tue, Sep 27, 2011	3.76	3.78	3.66	3.68
871	AMEX	TAN	Mon, Sep 26, 2011	3.69	3.69	3.50	3.61
870	AMEX	TAN	Fri, Sep 23, 2011	3.54	3.71	3.52	3.65
869	AMEX	TAN	Thu, Sep 22, 2011	3.62	3.69	3.53	3.56
868	AMEX	TAN	Wed, Sep 21, 2011	3.98	4.01	3.79	3.79
867	AMEX	TAN	Tue, Sep 20, 2011	4.20	4.22	3.99	4.01
866	AMEX	TAN	Mon, Sep 19, 2011	4.39	4.50	4.13	4.28
865	AMEX	TAN	Fri, Sep 16, 2011	4.56	4.58	4.40	4.43
864	AMEX	TAN	Thu, Sep 15, 2011	4.65	4.69	4.54	4.55
863	AMEX	TAN	Wed, Sep 14, 2011	4.69	4.70	4.55	4.65
862	AMEX	TAN	Tue, Sep 13, 2011	4.53	4.64	4.50	4.61
861	AMEX	TAN	Mon, Sep 12, 2011	4.58	4.60	4.41	4.55
860	AMEX	TAN	Fri, Sep 9, 2011	4.73	4.74	4.52	4.58
859	AMEX	TAN	Thu, Sep 8, 2011	4.90	4.93	4.75	4.76
858	AMEX	TAN	Wed, Sep 7, 2011	4.97	4.98	4.88	4.97
857	AMEX	TAN	Tue, Sep 6, 2011	5.00	5.00	4.75	4.84
856	AMEX	TAN	Fri, Sep 2, 2011	5.18	5.18	4.98	5.02
855	AMEX	TAN	Thu, Sep 1, 2011	5.42	5.42	5.25	5.28
854	AMEX	TAN	Wed, Aug 31, 2011	5.56	5.58	5.44	5.46
853	AMEX	TAN	Tue, Aug 30, 2011	5.49	5.54	5.43	5.51
852	AMEX	TAN	Mon, Aug 29, 2011	5.47	5.54	5.45	5.52
851	AMEX	TAN	Fri, Aug 26, 2011	5.23	5.40	5.14	5.36
850	AMEX	TAN	Thu, Aug 25, 2011	5.33	5.40	5.22	5.22
849	AMEX	TAN	Wed, Aug 24, 2011	5.27	5.36	5.16	5.33
848	AMEX	TAN	Tue, Aug 23, 2011	4.98	5.30	4.96	5.30
847	AMEX	TAN	Mon, Aug 22, 2011	5.02	5.04	4.82	4.82
846	AMEX	TAN	Fri, Aug 19, 2011	5.08	5.18	4.88	4.88
845	AMEX	TAN	Thu, Aug 18, 2011	5.38	5.40	5.18	5.22
844	AMEX	TAN	Wed, Aug 17, 2011	5.71	5.73	5.58	5.62
843	AMEX	TAN	Tue, Aug 16, 2011	5.76	5.86	5.71	5.77
842	AMEX	TAN	Mon, Aug 15, 2011	5.76	5.93	5.76	5.93
841	AMEX	TAN	Fri, Aug 12, 2011	5.76	5.81	5.63	5.63
840	AMEX	TAN	Thu, Aug 11, 2011	5.39	5.69	5.30	5.62
839	AMEX	TAN	Wed, Aug 10, 2011	5.39	5.57	5.27	5.30
838	AMEX	TAN	Tue, Aug 9, 2011	5.31	5.51	5.17	5.50
837	AMEX	TAN	Mon, Aug 8, 2011	5.25	5.41	5.08	5.19
836	AMEX	TAN	Fri, Aug 5, 2011	5.76	5.83	5.41	5.68
835	AMEX	TAN	Thu, Aug 4, 2011	6.13	6.13	5.75	5.76
834	AMEX	TAN	Wed, Aug 3, 2011	6.34	6.35	6.16	6.27
833	AMEX	TAN	Tue, Aug 2, 2011	6.40	6.47	6.30	6.31
832	AMEX	TAN	Mon, Aug 1, 2011	6.60	6.67	6.43	6.49
831	AMEX	TAN	Fri, Jul 29, 2011	6.38	6.48	6.32	6.43
830	AMEX	TAN	Thu, Jul 28, 2011	6.44	6.49	6.34	6.37
829	AMEX	TAN	Wed, Jul 27, 2011	6.66	6.66	6.45	6.46
828	AMEX	TAN	Tue, Jul 26, 2011	6.77	6.77	6.67	6.69
827	AMEX	TAN	Mon, Jul 25, 2011	6.70	6.77	6.67	6.68
826	AMEX	TAN	Fri, Jul 22, 2011	6.78	6.86	6.76	6.84
825	AMEX	TAN	Thu, Jul 21, 2011	6.71	6.80	6.70	6.78
824	AMEX	TAN	Wed, Jul 20, 2011	6.69	6.73	6.67	6.70
823	AMEX	TAN	Tue, Jul 19, 2011	6.56	6.61	6.53	6.61
822	AMEX	TAN	Mon, Jul 18, 2011	6.49	6.52	6.38	6.46
821	AMEX	TAN	Fri, Jul 15, 2011	6.57	6.61	6.52	6.61
820	AMEX	TAN	Thu, Jul 14, 2011	6.61	6.65	6.54	6.54
819	AMEX	TAN	Wed, Jul 13, 2011	6.61	6.66	6.55	6.59
818	AMEX	TAN	Tue, Jul 12, 2011	6.62	6.64	6.44	6.50
817	AMEX	TAN	Mon, Jul 11, 2011	6.88	6.88	6.70	6.70
816	AMEX	TAN	Fri, Jul 8, 2011	6.90	6.96	6.88	6.96
815	AMEX	TAN	Thu, Jul 7, 2011	7.18	7.18	7.05	7.09
814	AMEX	TAN	Wed, Jul 6, 2011	7.17	7.17	7.03	7.09
813	AMEX	TAN	Tue, Jul 5, 2011	7.21	7.26	7.16	7.19
812	AMEX	TAN	Fri, Jul 1, 2011	7.10	7.20	7.08	7.17
811	AMEX	TAN	Thu, Jun 30, 2011	7.12	7.31	7.11	7.11
810	AMEX	TAN	Wed, Jun 29, 2011	6.97	7.05	6.94	7.03
809	AMEX	TAN	Tue, Jun 28, 2011	6.85	6.98	6.83	6.97
808	AMEX	TAN	Mon, Jun 27, 2011	6.85	6.89	6.79	6.89
807	AMEX	TAN	Fri, Jun 24, 2011	6.86	6.86	6.74	6.77
806	AMEX	TAN	Thu, Jun 23, 2011	6.83	6.91	6.68	6.90
805	AMEX	TAN	Wed, Jun 22, 2011	6.83	6.97	6.83	6.91
804	AMEX	TAN	Tue, Jun 21, 2011	6.84	6.89	6.79	6.87
803	AMEX	TAN	Mon, Jun 20, 2011	6.75	6.82	6.70	6.78
802	AMEX	TAN	Fri, Jun 17, 2011	6.82	6.85	6.72	6.77
801	AMEX	TAN	Thu, Jun 16, 2011	6.68	6.78	6.60	6.68
800	AMEX	TAN	Wed, Jun 15, 2011	6.71	6.83	6.65	6.70
799	AMEX	TAN	Tue, Jun 14, 2011	6.80	6.93	6.80	6.90
798	AMEX	TAN	Mon, Jun 13, 2011	6.67	6.75	6.60	6.66
797	AMEX	TAN	Fri, Jun 10, 2011	6.70	6.70	6.52	6.60
796	AMEX	TAN	Thu, Jun 9, 2011	6.81	6.84	6.74	6.78
795	AMEX	TAN	Wed, Jun 8, 2011	6.99	7.00	6.72	6.79
794	AMEX	TAN	Tue, Jun 7, 2011	7.10	7.13	7.05	7.10
793	AMEX	TAN	Mon, Jun 6, 2011	7.15	7.17	7.01	7.02
792	AMEX	TAN	Fri, Jun 3, 2011	7.11	7.19	7.10	7.13
791	AMEX	TAN	Thu, Jun 2, 2011	7.20	7.23	7.10	7.20
790	AMEX	TAN	Wed, Jun 1, 2011	7.38	7.43	7.15	7.18
789	AMEX	TAN	Tue, May 31, 2011	7.41	7.55	7.38	7.49
788	AMEX	TAN	Fri, May 27, 2011	7.05	7.11	7.02	7.08
787	AMEX	TAN	Thu, May 26, 2011	6.97	6.99	6.90	6.99
786	AMEX	TAN	Wed, May 25, 2011	7.12	7.12	7.00	7.02
785	AMEX	TAN	Tue, May 24, 2011	7.29	7.32	7.15	7.18
784	AMEX	TAN	Mon, May 23, 2011	7.33	7.33	7.19	7.19
783	AMEX	TAN	Fri, May 20, 2011	7.53	7.58	7.42	7.47
782	AMEX	TAN	Thu, May 19, 2011	7.67	7.67	7.51	7.58
781	AMEX	TAN	Wed, May 18, 2011	7.69	7.74	7.66	7.70
780	AMEX	TAN	Tue, May 17, 2011	7.76	7.76	7.60	7.66
779	AMEX	TAN	Mon, May 16, 2011	7.92	7.99	7.83	7.83
778	AMEX	TAN	Fri, May 13, 2011	8.15	8.18	7.96	7.97
777	AMEX	TAN	Thu, May 12, 2011	8.06	8.20	8.03	8.20
776	AMEX	TAN	Wed, May 11, 2011	8.22	8.26	8.08	8.08
775	AMEX	TAN	Tue, May 10, 2011	8.20	8.26	8.13	8.24
774	AMEX	TAN	Mon, May 9, 2011	8.15	8.18	8.06	8.15
773	AMEX	TAN	Fri, May 6, 2011	8.15	8.16	8.04	8.10
772	AMEX	TAN	Thu, May 5, 2011	7.99	8.10	7.99	8.00
771	AMEX	TAN	Wed, May 4, 2011	8.27	8.27	8.08	8.11
770	AMEX	TAN	Tue, May 3, 2011	8.56	8.57	8.37	8.39
769	AMEX	TAN	Mon, May 2, 2011	8.80	8.81	8.60	8.60
768	AMEX	TAN	Fri, Apr 29, 2011	8.87	8.87	8.70	8.80
767	AMEX	TAN	Thu, Apr 28, 2011	8.32	8.45	8.24	8.45
766	AMEX	TAN	Wed, Apr 27, 2011	8.28	8.40	8.23	8.39
765	AMEX	TAN	Tue, Apr 26, 2011	8.20	8.32	8.18	8.31
764	AMEX	TAN	Mon, Apr 25, 2011	8.24	8.24	8.16	8.23
763	AMEX	TAN	Thu, Apr 21, 2011	8.26	8.26	8.16	8.22
762	AMEX	TAN	Wed, Apr 20, 2011	8.18	8.22	8.12	8.21
761	AMEX	TAN	Tue, Apr 19, 2011	8.07	8.10	7.96	8.05
760	AMEX	TAN	Mon, Apr 18, 2011	8.16	8.19	7.98	8.09
759	AMEX	TAN	Fri, Apr 15, 2011	8.41	8.41	8.28	8.31
758	AMEX	TAN	Thu, Apr 14, 2011	8.34	8.41	8.30	8.37
757	AMEX	TAN	Wed, Apr 13, 2011	8.50	8.54	8.40	8.46
756	AMEX	TAN	Tue, Apr 12, 2011	8.45	8.46	8.28	8.38
755	AMEX	TAN	Mon, Apr 11, 2011	8.60	8.60	8.40	8.43
754	AMEX	TAN	Fri, Apr 8, 2011	8.63	8.67	8.43	8.46
753	AMEX	TAN	Thu, Apr 7, 2011	8.64	8.65	8.55	8.58
752	AMEX	TAN	Wed, Apr 6, 2011	8.71	8.78	8.63	8.78
751	AMEX	TAN	Tue, Apr 5, 2011	8.69	8.75	8.61	8.72
750	AMEX	TAN	Mon, Apr 4, 2011	8.82	8.85	8.64	8.68
749	AMEX	TAN	Fri, Apr 1, 2011	8.89	8.90	8.69	8.75
748	AMEX	TAN	Thu, Mar 31, 2011	8.77	8.83	8.69	8.80
747	AMEX	TAN	Wed, Mar 30, 2011	8.76	8.77	8.67	8.74
746	AMEX	TAN	Tue, Mar 29, 2011	8.58	8.67	8.48	8.62
745	AMEX	TAN	Mon, Mar 28, 2011	8.54	8.65	8.52	8.56
744	AMEX	TAN	Fri, Mar 25, 2011	8.27	8.32	8.26	8.28
743	AMEX	TAN	Thu, Mar 24, 2011	8.30	8.35	8.24	8.29
742	AMEX	TAN	Wed, Mar 23, 2011	8.19	8.30	8.15	8.29
741	AMEX	TAN	Tue, Mar 22, 2011	8.30	8.30	8.10	8.15
740	AMEX	TAN	Mon, Mar 21, 2011	8.21	8.26	8.13	8.25
739	AMEX	TAN	Fri, Mar 18, 2011	8.27	8.31	8.04	8.10
738	AMEX	TAN	Thu, Mar 17, 2011	8.27	8.39	8.22	8.22
737	AMEX	TAN	Wed, Mar 16, 2011	8.44	8.46	8.09	8.18
736	AMEX	TAN	Tue, Mar 15, 2011	8.00	8.49	8.00	8.45
735	AMEX	TAN	Mon, Mar 14, 2011	7.75	7.88	7.70	7.77
734	AMEX	TAN	Fri, Mar 11, 2011	7.37	7.43	7.31	7.37
733	AMEX	TAN	Thu, Mar 10, 2011	7.64	7.67	7.45	7.52
732	AMEX	TAN	Wed, Mar 9, 2011	7.86	7.87	7.78	7.83
731	AMEX	TAN	Tue, Mar 8, 2011	7.85	7.87	7.76	7.84
730	AMEX	TAN	Mon, Mar 7, 2011	8.14	8.14	7.79	7.86
729	AMEX	TAN	Fri, Mar 4, 2011	8.13	8.15	8.00	8.05
728	AMEX	TAN	Thu, Mar 3, 2011	8.24	8.30	8.05	8.11
727	AMEX	TAN	Wed, Mar 2, 2011	8.12	8.14	8.01	8.09
726	AMEX	TAN	Tue, Mar 1, 2011	8.21	8.25	8.03	8.08
725	AMEX	TAN	Mon, Feb 28, 2011	8.53	8.60	8.16	8.21
724	AMEX	TAN	Fri, Feb 25, 2011	8.69	8.72	8.46	8.50
723	AMEX	TAN	Thu, Feb 24, 2011	8.53	8.70	8.50	8.69
722	AMEX	TAN	Wed, Feb 23, 2011	8.68	8.74	8.35	8.47
721	AMEX	TAN	Tue, Feb 22, 2011	8.87	8.91	8.62	8.65
720	AMEX	TAN	Fri, Feb 18, 2011	9.10	9.16	8.97	9.00
719	AMEX	TAN	Thu, Feb 17, 2011	8.85	8.96	8.85	8.92
718	AMEX	TAN	Wed, Feb 16, 2011	8.74	8.83	8.70	8.82
717	AMEX	TAN	Tue, Feb 15, 2011	8.68	8.75	8.62	8.62
716	AMEX	TAN	Mon, Feb 14, 2011	8.50	8.69	8.47	8.64
715	AMEX	TAN	Fri, Feb 11, 2011	8.20	8.46	8.18	8.46
714	AMEX	TAN	Thu, Feb 10, 2011	8.23	8.27	8.08	8.24
713	AMEX	TAN	Wed, Feb 9, 2011	8.36	8.41	8.24	8.28
712	AMEX	TAN	Tue, Feb 8, 2011	8.43	8.43	8.32	8.39
711	AMEX	TAN	Mon, Feb 7, 2011	8.41	8.54	8.39	8.44
710	AMEX	TAN	Fri, Feb 4, 2011	8.38	8.38	8.22	8.30
709	AMEX	TAN	Thu, Feb 3, 2011	8.59	8.59	8.33	8.51
708	AMEX	TAN	Wed, Feb 2, 2011	8.21	8.57	8.21	8.56
707	AMEX	TAN	Tue, Feb 1, 2011	8.07	8.20	8.01	8.13
706	AMEX	TAN	Mon, Jan 31, 2011	7.89	7.96	7.83	7.96
705	AMEX	TAN	Fri, Jan 28, 2011	8.10	8.10	7.81	7.83
704	AMEX	TAN	Thu, Jan 27, 2011	8.04	8.12	8.01	8.08
703	AMEX	TAN	Wed, Jan 26, 2011	8.22	8.25	8.00	8.03
702	AMEX	TAN	Tue, Jan 25, 2011	8.32	8.37	8.07	8.09
701	AMEX	TAN	Mon, Jan 24, 2011	8.11	8.40	8.06	8.40
700	AMEX	TAN	Fri, Jan 21, 2011	8.11	8.15	8.00	8.08
699	AMEX	TAN	Thu, Jan 20, 2011	7.89	8.05	7.81	8.02
698	AMEX	TAN	Wed, Jan 19, 2011	8.27	8.27	7.96	7.99
697	AMEX	TAN	Tue, Jan 18, 2011	7.91	8.22	7.82	8.20
696	AMEX	TAN	Fri, Jan 14, 2011	7.86	7.87	7.77	7.82
695	AMEX	TAN	Thu, Jan 13, 2011	7.97	7.99	7.87	7.89
694	AMEX	TAN	Wed, Jan 12, 2011	7.81	7.96	7.81	7.93
693	AMEX	TAN	Tue, Jan 11, 2011	7.80	7.80	7.69	7.76
692	AMEX	TAN	Mon, Jan 10, 2011	7.50	7.67	7.49	7.65
691	AMEX	TAN	Fri, Jan 7, 2011	7.48	7.50	7.33	7.46
690	AMEX	TAN	Thu, Jan 6, 2011	7.42	7.54	7.42	7.43
689	AMEX	TAN	Wed, Jan 5, 2011	7.34	7.46	7.33	7.43
688	AMEX	TAN	Tue, Jan 4, 2011	7.42	7.48	7.34	7.43
687	AMEX	TAN	Mon, Jan 3, 2011	7.37	7.46	7.37	7.39
686	AMEX	TAN	Fri, Dec 31, 2010	7.30	7.31	7.25	7.30
685	AMEX	TAN	Thu, Dec 30, 2010	7.27	7.32	7.24	7.28
684	AMEX	TAN	Wed, Dec 29, 2010	7.27	7.28	7.24	7.25
683	AMEX	TAN	Tue, Dec 28, 2010	7.44	7.44	7.23	7.23
682	AMEX	TAN	Mon, Dec 27, 2010	7.25	7.41	7.25	7.34
681	AMEX	TAN	Thu, Dec 23, 2010	7.37	7.45	7.37	7.43
680	AMEX	TAN	Wed, Dec 22, 2010	7.40	7.42	7.36	7.38
679	AMEX	TAN	Tue, Dec 21, 2010	7.37	7.43	7.36	7.38
678	AMEX	TAN	Mon, Dec 20, 2010	7.30	7.33	7.25	7.29
677	AMEX	TAN	Fri, Dec 17, 2010	7.35	7.41	7.27	7.30
676	AMEX	TAN	Thu, Dec 16, 2010	7.43	7.43	7.29	7.38
675	AMEX	TAN	Wed, Dec 15, 2010	7.50	7.53	7.35	7.38
674	AMEX	TAN	Tue, Dec 14, 2010	7.54	7.55	7.44	7.46
673	AMEX	TAN	Mon, Dec 13, 2010	7.58	7.60	7.45	7.45
672	AMEX	TAN	Fri, Dec 10, 2010	7.47	7.58	7.45	7.57
671	AMEX	TAN	Thu, Dec 9, 2010	7.47	7.55	7.39	7.47
670	AMEX	TAN	Wed, Dec 8, 2010	7.35	7.44	7.30	7.44
669	AMEX	TAN	Tue, Dec 7, 2010	7.56	7.64	7.35	7.37
668	AMEX	TAN	Mon, Dec 6, 2010	7.39	7.52	7.39	7.51
667	AMEX	TAN	Fri, Dec 3, 2010	7.25	7.40	7.23	7.37
666	AMEX	TAN	Thu, Dec 2, 2010	7.07	7.25	7.06	7.24
665	AMEX	TAN	Wed, Dec 1, 2010	7.07	7.08	7.00	7.04
664	AMEX	TAN	Tue, Nov 30, 2010	6.99	6.99	6.83	6.85
663	AMEX	TAN	Mon, Nov 29, 2010	7.23	7.23	7.02	7.10
662	AMEX	TAN	Fri, Nov 26, 2010	7.25	7.29	7.23	7.26
661	AMEX	TAN	Wed, Nov 24, 2010	7.25	7.33	7.24	7.30
660	AMEX	TAN	Tue, Nov 23, 2010	7.23	7.26	7.16	7.18
659	AMEX	TAN	Mon, Nov 22, 2010	7.41	7.49	7.30	7.36
658	AMEX	TAN	Fri, Nov 19, 2010	7.41	7.47	7.25	7.45
657	AMEX	TAN	Thu, Nov 18, 2010	7.42	7.49	7.36	7.37
656	AMEX	TAN	Wed, Nov 17, 2010	7.50	7.52	7.25	7.26
655	AMEX	TAN	Tue, Nov 16, 2010	7.90	7.90	7.53	7.59
654	AMEX	TAN	Mon, Nov 15, 2010	8.09	8.09	7.90	7.90
653	AMEX	TAN	Fri, Nov 12, 2010	8.15	8.19	7.90	7.96
652	AMEX	TAN	Thu, Nov 11, 2010	8.28	8.28	8.14	8.20
651	AMEX	TAN	Wed, Nov 10, 2010	8.61	8.61	8.36	8.49
650	AMEX	TAN	Tue, Nov 9, 2010	8.95	8.95	8.59	8.60
649	AMEX	TAN	Mon, Nov 8, 2010	8.67	8.81	8.67	8.78
648	AMEX	TAN	Fri, Nov 5, 2010	8.72	8.78	8.61	8.70
647	AMEX	TAN	Thu, Nov 4, 2010	8.67	8.72	8.60	8.67
646	AMEX	TAN	Wed, Nov 3, 2010	8.47	8.54	8.34	8.52
645	AMEX	TAN	Tue, Nov 2, 2010	8.42	8.46	8.32	8.44
644	AMEX	TAN	Mon, Nov 1, 2010	8.55	8.55	8.22	8.30
643	AMEX	TAN	Fri, Oct 29, 2010	8.55	8.55	8.38	8.41
642	AMEX	TAN	Thu, Oct 28, 2010	8.76	8.76	8.59	8.69
641	AMEX	TAN	Wed, Oct 27, 2010	8.51	8.63	8.47	8.61
640	AMEX	TAN	Tue, Oct 26, 2010	8.60	8.66	8.52	8.63
639	AMEX	TAN	Mon, Oct 25, 2010	8.55	8.64	8.52	8.58
638	AMEX	TAN	Fri, Oct 22, 2010	8.51	8.52	8.41	8.44
637	AMEX	TAN	Thu, Oct 21, 2010	8.57	8.62	8.33	8.46
636	AMEX	TAN	Wed, Oct 20, 2010	8.53	8.66	8.48	8.55
635	AMEX	TAN	Tue, Oct 19, 2010	8.75	8.77	8.21	8.42
634	AMEX	TAN	Mon, Oct 18, 2010	8.84	8.99	8.76	8.89
633	AMEX	TAN	Fri, Oct 15, 2010	9.27	9.27	8.87	8.91
632	AMEX	TAN	Thu, Oct 14, 2010	9.01	9.34	8.97	9.16
631	AMEX	TAN	Wed, Oct 13, 2010	8.88	8.99	8.84	8.96
630	AMEX	TAN	Tue, Oct 12, 2010	8.71	8.83	8.66	8.75
629	AMEX	TAN	Mon, Oct 11, 2010	8.61	8.84	8.60	8.74
628	AMEX	TAN	Fri, Oct 8, 2010	8.54	8.56	8.42	8.47
627	AMEX	TAN	Thu, Oct 7, 2010	8.53	8.59	8.45	8.59
626	AMEX	TAN	Wed, Oct 6, 2010	8.41	8.49	8.39	8.41
625	AMEX	TAN	Tue, Oct 5, 2010	8.46	8.47	8.36	8.42
624	AMEX	TAN	Mon, Oct 4, 2010	8.55	8.55	8.26	8.28
623	AMEX	TAN	Fri, Oct 1, 2010	8.70	8.70	8.48	8.52
622	AMEX	TAN	Thu, Sep 30, 2010	8.58	8.67	8.46	8.61
621	AMEX	TAN	Wed, Sep 29, 2010	8.22	8.54	8.22	8.46
620	AMEX	TAN	Tue, Sep 28, 2010	8.25	8.28	8.10	8.25
619	AMEX	TAN	Mon, Sep 27, 2010	8.21	8.26	8.18	8.23
618	AMEX	TAN	Fri, Sep 24, 2010	8.10	8.25	8.06	8.22
617	AMEX	TAN	Thu, Sep 23, 2010	7.94	8.03	7.83	7.93
616	AMEX	TAN	Wed, Sep 22, 2010	8.00	8.09	7.92	7.97
615	AMEX	TAN	Tue, Sep 21, 2010	8.01	8.07	7.96	7.99
614	AMEX	TAN	Mon, Sep 20, 2010	8.00	8.00	7.88	7.96
613	AMEX	TAN	Fri, Sep 17, 2010	7.99	8.01	7.88	7.91
612	AMEX	TAN	Thu, Sep 16, 2010	7.91	8.03	7.91	8.00
611	AMEX	TAN	Wed, Sep 15, 2010	7.90	7.96	7.83	7.90
610	AMEX	TAN	Tue, Sep 14, 2010	7.83	8.05	7.83	7.95
609	AMEX	TAN	Mon, Sep 13, 2010	7.87	7.93	7.84	7.85
608	AMEX	TAN	Fri, Sep 10, 2010	7.78	7.88	7.74	7.77
607	AMEX	TAN	Thu, Sep 9, 2010	7.84	7.90	7.72	7.76
606	AMEX	TAN	Wed, Sep 8, 2010	7.73	7.81	7.72	7.73
605	AMEX	TAN	Tue, Sep 7, 2010	7.74	7.74	7.63	7.66
604	AMEX	TAN	Fri, Sep 3, 2010	7.78	7.85	7.73	7.84
603	AMEX	TAN	Thu, Sep 2, 2010	7.57	7.76	7.57	7.73
602	AMEX	TAN	Wed, Sep 1, 2010	7.45	7.59	7.44	7.56
601	AMEX	TAN	Tue, Aug 31, 2010	7.15	7.34	7.13	7.29
600	AMEX	TAN	Mon, Aug 30, 2010	7.27	7.35	7.16	7.16
599	AMEX	TAN	Fri, Aug 27, 2010	7.07	7.33	6.99	7.29
598	AMEX	TAN	Thu, Aug 26, 2010	7.18	7.21	7.01	7.01
597	AMEX	TAN	Wed, Aug 25, 2010	6.94	7.07	6.85	7.05
596	AMEX	TAN	Tue, Aug 24, 2010	7.12	7.15	6.96	7.03
595	AMEX	TAN	Mon, Aug 23, 2010	7.44	7.49	7.26	7.29
594	AMEX	TAN	Fri, Aug 20, 2010	7.40	7.40	7.24	7.39
593	AMEX	TAN	Thu, Aug 19, 2010	7.68	7.68	7.41	7.46
592	AMEX	TAN	Wed, Aug 18, 2010	7.70	7.75	7.64	7.73
591	AMEX	TAN	Tue, Aug 17, 2010	7.60	7.69	7.58	7.63
590	AMEX	TAN	Mon, Aug 16, 2010	7.45	7.63	7.42	7.55
589	AMEX	TAN	Fri, Aug 13, 2010	7.54	7.67	7.49	7.50
588	AMEX	TAN	Thu, Aug 12, 2010	7.70	7.70	7.42	7.58
587	AMEX	TAN	Wed, Aug 11, 2010	7.80	7.80	7.47	7.47
586	AMEX	TAN	Tue, Aug 10, 2010	7.92	8.04	7.88	7.95
585	AMEX	TAN	Mon, Aug 9, 2010	8.45	8.45	8.03	8.18
584	AMEX	TAN	Fri, Aug 6, 2010	7.96	8.07	7.90	8.07
583	AMEX	TAN	Thu, Aug 5, 2010	7.91	8.02	7.91	8.00
582	AMEX	TAN	Wed, Aug 4, 2010	7.92	7.96	7.84	7.96
581	AMEX	TAN	Tue, Aug 3, 2010	8.00	8.00	7.86	7.90
580	AMEX	TAN	Mon, Aug 2, 2010	7.73	7.87	7.73	7.86
579	AMEX	TAN	Fri, Jul 30, 2010	7.66	7.68	7.57	7.62
578	AMEX	TAN	Thu, Jul 29, 2010	8.00	8.07	7.76	7.88
577	AMEX	TAN	Wed, Jul 28, 2010	8.02	8.05	7.91	7.93
576	AMEX	TAN	Tue, Jul 27, 2010	8.19	8.24	7.98	7.99
575	AMEX	TAN	Mon, Jul 26, 2010	8.10	8.20	8.06	8.19
574	AMEX	TAN	Fri, Jul 23, 2010	8.01	8.11	7.93	8.09
573	AMEX	TAN	Thu, Jul 22, 2010	7.84	8.00	7.84	8.00
572	AMEX	TAN	Wed, Jul 21, 2010	7.85	7.88	7.66	7.69
571	AMEX	TAN	Tue, Jul 20, 2010	7.55	7.82	7.51	7.76
570	AMEX	TAN	Mon, Jul 19, 2010	7.60	7.72	7.52	7.71
569	AMEX	TAN	Fri, Jul 16, 2010	7.73	7.73	7.55	7.56
568	AMEX	TAN	Thu, Jul 15, 2010	7.71	7.78	7.57	7.74
567	AMEX	TAN	Wed, Jul 14, 2010	7.67	7.73	7.55	7.66
566	AMEX	TAN	Tue, Jul 13, 2010	7.58	7.69	7.58	7.62
565	AMEX	TAN	Mon, Jul 12, 2010	7.57	7.65	7.44	7.50
564	AMEX	TAN	Fri, Jul 9, 2010	7.46	7.70	7.46	7.70
563	AMEX	TAN	Thu, Jul 8, 2010	7.33	7.60	7.33	7.57
562	AMEX	TAN	Wed, Jul 7, 2010	6.95	7.33	6.95	7.33
561	AMEX	TAN	Tue, Jul 6, 2010	7.07	7.12	6.87	6.89
560	AMEX	TAN	Fri, Jul 2, 2010	6.76	6.82	6.65	6.74
559	AMEX	TAN	Thu, Jul 1, 2010	6.55	6.67	6.40	6.64
558	AMEX	TAN	Wed, Jun 30, 2010	6.47	6.64	6.45	6.45
557	AMEX	TAN	Tue, Jun 29, 2010	6.63	6.66	6.45	6.51
556	AMEX	TAN	Mon, Jun 28, 2010	6.93	7.00	6.83	6.83
555	AMEX	TAN	Fri, Jun 25, 2010	6.76	6.95	6.72	6.93
554	AMEX	TAN	Thu, Jun 24, 2010	7.00	7.00	6.78	6.80
553	AMEX	TAN	Wed, Jun 23, 2010	7.12	7.15	6.92	7.10
552	AMEX	TAN	Tue, Jun 22, 2010	7.24	7.30	7.05	7.09
551	AMEX	TAN	Mon, Jun 21, 2010	7.41	7.50	7.24	7.27
550	AMEX	TAN	Fri, Jun 18, 2010	7.23	7.30	7.20	7.30
549	AMEX	TAN	Thu, Jun 17, 2010	7.28	7.32	7.17	7.25
548	AMEX	TAN	Wed, Jun 16, 2010	7.11	7.25	7.08	7.16
547	AMEX	TAN	Tue, Jun 15, 2010	6.98	7.22	6.96	7.21
546	AMEX	TAN	Mon, Jun 14, 2010	6.89	7.02	6.79	6.82
545	AMEX	TAN	Fri, Jun 11, 2010	6.53	6.80	6.53	6.80
544	AMEX	TAN	Thu, Jun 10, 2010	6.36	6.62	6.36	6.61
543	AMEX	TAN	Wed, Jun 9, 2010	6.19	6.35	6.08	6.12
542	AMEX	TAN	Tue, Jun 8, 2010	6.12	6.24	6.02	6.13
541	AMEX	TAN	Mon, Jun 7, 2010	6.40	6.46	6.10	6.10
540	AMEX	TAN	Fri, Jun 4, 2010	6.52	6.67	6.40	6.42
539	AMEX	TAN	Thu, Jun 3, 2010	6.69	6.72	6.53	6.64
538	AMEX	TAN	Wed, Jun 2, 2010	6.45	6.59	6.35	6.59
537	AMEX	TAN	Tue, Jun 1, 2010	6.53	6.72	6.40	6.41
536	AMEX	TAN	Fri, May 28, 2010	6.86	6.87	6.57	6.66
535	AMEX	TAN	Thu, May 27, 2010	6.61	6.87	6.60	6.87
534	AMEX	TAN	Wed, May 26, 2010	6.48	6.56	6.33	6.38
533	AMEX	TAN	Tue, May 25, 2010	6.22	6.35	6.11	6.33
532	AMEX	TAN	Mon, May 24, 2010	6.71	6.71	6.42	6.43
531	AMEX	TAN	Fri, May 21, 2010	6.44	6.81	6.31	6.68
530	AMEX	TAN	Thu, May 20, 2010	6.38	6.67	6.26	6.46
529	AMEX	TAN	Wed, May 19, 2010	6.70	6.75	6.45	6.67
528	AMEX	TAN	Tue, May 18, 2010	7.01	7.12	6.71	6.74
527	AMEX	TAN	Mon, May 17, 2010	7.15	7.17	6.78	6.96
526	AMEX	TAN	Fri, May 14, 2010	7.33	7.41	7.07	7.19
525	AMEX	TAN	Thu, May 13, 2010	7.55	7.60	7.42	7.44
524	AMEX	TAN	Wed, May 12, 2010	7.45	7.58	7.45	7.57
523	AMEX	TAN	Tue, May 11, 2010	7.58	7.59	7.42	7.45
522	AMEX	TAN	Mon, May 10, 2010	7.70	7.73	7.54	7.71
521	AMEX	TAN	Fri, May 7, 2010	7.24	7.39	6.90	7.11
520	AMEX	TAN	Thu, May 6, 2010	7.71	7.77	6.80	7.26
519	AMEX	TAN	Wed, May 5, 2010	7.88	7.97	7.67	7.76
518	AMEX	TAN	Tue, May 4, 2010	8.36	8.37	8.01	8.04
517	AMEX	TAN	Mon, May 3, 2010	8.52	8.60	8.41	8.54
516	AMEX	TAN	Fri, Apr 30, 2010	8.70	8.70	8.41	8.44
515	AMEX	TAN	Thu, Apr 29, 2010	8.56	8.73	8.56	8.68
514	AMEX	TAN	Wed, Apr 28, 2010	8.31	8.31	8.11	8.21
513	AMEX	TAN	Tue, Apr 27, 2010	8.52	8.59	8.26	8.29
512	AMEX	TAN	Mon, Apr 26, 2010	8.63	8.74	8.59	8.64
511	AMEX	TAN	Fri, Apr 23, 2010	8.57	8.68	8.50	8.68
510	AMEX	TAN	Thu, Apr 22, 2010	8.41	8.58	8.30	8.57
509	AMEX	TAN	Wed, Apr 21, 2010	8.67	8.67	8.45	8.55
508	AMEX	TAN	Tue, Apr 20, 2010	8.64	8.74	8.60	8.72
507	AMEX	TAN	Mon, Apr 19, 2010	8.49	8.56	8.35	8.48
506	AMEX	TAN	Fri, Apr 16, 2010	9.06	9.06	8.60	8.63
505	AMEX	TAN	Thu, Apr 15, 2010	8.94	9.12	8.90	9.11
504	AMEX	TAN	Wed, Apr 14, 2010	8.85	9.00	8.84	8.96
503	AMEX	TAN	Tue, Apr 13, 2010	8.85	8.87	8.76	8.81
502	AMEX	TAN	Mon, Apr 12, 2010	8.74	8.84	8.70	8.75
501	AMEX	TAN	Fri, Apr 9, 2010	8.81	8.85	8.65	8.65
500	AMEX	TAN	Thu, Apr 8, 2010	8.63	8.77	8.58	8.77
499	AMEX	TAN	Wed, Apr 7, 2010	8.65	8.81	8.59	8.77
498	AMEX	TAN	Tue, Apr 6, 2010	8.50	8.55	8.49	8.54
497	AMEX	TAN	Mon, Apr 5, 2010	8.60	8.61	8.50	8.58
496	AMEX	TAN	Thu, Apr 1, 2010	8.62	8.64	8.51	8.58
495	AMEX	TAN	Wed, Mar 31, 2010	8.59	8.60	8.50	8.56
494	AMEX	TAN	Tue, Mar 30, 2010	8.51	8.58	8.40	8.57
493	AMEX	TAN	Mon, Mar 29, 2010	8.41	8.55	8.40	8.55
492	AMEX	TAN	Fri, Mar 26, 2010	8.21	8.43	8.21	8.40
491	AMEX	TAN	Thu, Mar 25, 2010	8.25	8.34	8.13	8.15
490	AMEX	TAN	Wed, Mar 24, 2010	8.20	8.21	8.10	8.15
489	AMEX	TAN	Tue, Mar 23, 2010	8.03	8.19	8.02	8.19
488	AMEX	TAN	Mon, Mar 22, 2010	8.00	8.05	7.88	8.05
487	AMEX	TAN	Fri, Mar 19, 2010	8.20	8.20	8.00	8.10
486	AMEX	TAN	Thu, Mar 18, 2010	8.35	8.41	8.20	8.23
485	AMEX	TAN	Wed, Mar 17, 2010	8.49	8.49	8.40	8.43
484	AMEX	TAN	Tue, Mar 16, 2010	8.38	8.44	8.31	8.40
483	AMEX	TAN	Mon, Mar 15, 2010	8.47	8.54	8.32	8.35
482	AMEX	TAN	Fri, Mar 12, 2010	8.50	8.55	8.46	8.53
481	AMEX	TAN	Thu, Mar 11, 2010	8.38	8.45	8.28	8.42
480	AMEX	TAN	Wed, Mar 10, 2010	8.18	8.41	8.18	8.40
479	AMEX	TAN	Tue, Mar 9, 2010	8.17	8.22	8.08	8.16
478	AMEX	TAN	Mon, Mar 8, 2010	8.30	8.34	8.19	8.27
477	AMEX	TAN	Fri, Mar 5, 2010	8.20	8.32	8.18	8.32
476	AMEX	TAN	Thu, Mar 4, 2010	8.25	8.28	8.11	8.15
475	AMEX	TAN	Wed, Mar 3, 2010	8.02	8.20	8.02	8.09
474	AMEX	TAN	Tue, Mar 2, 2010	7.74	7.90	7.72	7.81
473	AMEX	TAN	Mon, Mar 1, 2010	7.92	7.92	7.70	7.72
472	AMEX	TAN	Fri, Feb 26, 2010	7.80	7.85	7.70	7.76
471	AMEX	TAN	Thu, Feb 25, 2010	7.67	7.78	7.55	7.78
470	AMEX	TAN	Wed, Feb 24, 2010	7.97	8.01	7.75	7.83
469	AMEX	TAN	Tue, Feb 23, 2010	8.14	8.15	7.90	7.96
468	AMEX	TAN	Mon, Feb 22, 2010	8.40	8.42	8.21	8.25
467	AMEX	TAN	Fri, Feb 19, 2010	8.47	8.47	8.30	8.36
466	AMEX	TAN	Thu, Feb 18, 2010	8.59	8.67	8.55	8.64
465	AMEX	TAN	Wed, Feb 17, 2010	8.79	8.79	8.55	8.62
464	AMEX	TAN	Tue, Feb 16, 2010	8.44	8.74	8.38	8.73
463	AMEX	TAN	Fri, Feb 12, 2010	8.26	8.42	8.05	8.33
462	AMEX	TAN	Thu, Feb 11, 2010	8.29	8.48	8.16	8.47
461	AMEX	TAN	Wed, Feb 10, 2010	8.39	8.40	8.11	8.23
460	AMEX	TAN	Tue, Feb 9, 2010	8.50	8.60	8.39	8.45
459	AMEX	TAN	Mon, Feb 8, 2010	8.48	8.50	8.24	8.24
458	AMEX	TAN	Fri, Feb 5, 2010	8.50	8.62	8.27	8.58
457	AMEX	TAN	Thu, Feb 4, 2010	9.00	9.01	8.55	8.57
456	AMEX	TAN	Wed, Feb 3, 2010	9.20	9.26	9.13	9.16
455	AMEX	TAN	Tue, Feb 2, 2010	9.08	9.21	8.97	9.15
454	AMEX	TAN	Mon, Feb 1, 2010	8.90	9.04	8.86	9.01
453	AMEX	TAN	Fri, Jan 29, 2010	8.92	9.10	8.67	8.77
452	AMEX	TAN	Thu, Jan 28, 2010	9.15	9.15	8.78	8.92
451	AMEX	TAN	Wed, Jan 27, 2010	9.24	9.24	8.82	9.04
450	AMEX	TAN	Tue, Jan 26, 2010	9.09	9.38	9.02	9.17
449	AMEX	TAN	Mon, Jan 25, 2010	9.17	9.28	9.03	9.14
448	AMEX	TAN	Fri, Jan 22, 2010	9.25	9.29	8.81	8.88
447	AMEX	TAN	Thu, Jan 21, 2010	9.75	9.79	9.35	9.39
446	AMEX	TAN	Wed, Jan 20, 2010	9.87	9.90	9.59	9.65
445	AMEX	TAN	Tue, Jan 19, 2010	9.99	10.06	9.85	10.05
444	AMEX	TAN	Fri, Jan 15, 2010	10.45	10.48	10.06	10.06
443	AMEX	TAN	Thu, Jan 14, 2010	11.00	11.17	10.40	10.55
442	AMEX	TAN	Wed, Jan 13, 2010	10.96	11.05	10.72	10.94
441	AMEX	TAN	Tue, Jan 12, 2010	11.17	11.24	10.88	10.91
440	AMEX	TAN	Mon, Jan 11, 2010	11.42	11.47	11.30	11.30
439	AMEX	TAN	Fri, Jan 8, 2010	11.16	11.34	11.14	11.28
438	AMEX	TAN	Thu, Jan 7, 2010	11.10	11.19	10.98	11.08
437	AMEX	TAN	Wed, Jan 6, 2010	11.06	11.20	11.01	11.03
436	AMEX	TAN	Tue, Jan 5, 2010	10.61	11.04	10.60	11.04
435	AMEX	TAN	Mon, Jan 4, 2010	10.35	10.59	10.34	10.59
434	AMEX	TAN	Thu, Dec 31, 2009	10.29	10.30	10.19	10.25
433	AMEX	TAN	Wed, Dec 30, 2009	10.23	10.27	10.12	10.26
432	AMEX	TAN	Tue, Dec 29, 2009	10.34	10.35	10.20	10.24
431	AMEX	TAN	Mon, Dec 28, 2009	10.19	10.31	10.15	10.20
430	AMEX	TAN	Thu, Dec 24, 2009	10.25	10.34	10.18	10.21
429	AMEX	TAN	Wed, Dec 23, 2009	10.31	10.37	10.24	10.25
428	AMEX	TAN	Tue, Dec 22, 2009	10.28	10.44	10.21	10.25
427	AMEX	TAN	Mon, Dec 21, 2009	10.14	10.34	10.05	10.28
426	AMEX	TAN	Fri, Dec 18, 2009	9.96	10.05	9.86	10.01
425	AMEX	TAN	Thu, Dec 17, 2009	10.02	10.08	9.86	9.92
424	AMEX	TAN	Wed, Dec 16, 2009	10.23	10.30	10.13	10.13
423	AMEX	TAN	Tue, Dec 15, 2009	10.09	10.28	10.05	10.12
422	AMEX	TAN	Mon, Dec 14, 2009	9.83	10.07	9.81	10.00
421	AMEX	TAN	Fri, Dec 11, 2009	9.83	9.88	9.72	9.76
420	AMEX	TAN	Thu, Dec 10, 2009	9.93	10.00	9.79	9.79
419	AMEX	TAN	Wed, Dec 9, 2009	9.95	9.99	9.79	9.91
418	AMEX	TAN	Tue, Dec 8, 2009	10.04	10.12	9.92	10.00
417	AMEX	TAN	Mon, Dec 7, 2009	9.79	10.12	9.79	10.09
416	AMEX	TAN	Fri, Dec 4, 2009	9.85	9.93	9.55	9.75
415	AMEX	TAN	Thu, Dec 3, 2009	9.59	9.79	9.56	9.67
414	AMEX	TAN	Wed, Dec 2, 2009	9.61	9.64	9.46	9.60
413	AMEX	TAN	Tue, Dec 1, 2009	9.47	9.65	9.44	9.60
412	AMEX	TAN	Mon, Nov 30, 2009	9.22	9.35	9.22	9.29
411	AMEX	TAN	Fri, Nov 27, 2009	9.00	9.24	8.88	9.22
410	AMEX	TAN	Wed, Nov 25, 2009	9.41	9.43	9.30	9.43
409	AMEX	TAN	Tue, Nov 24, 2009	9.47	9.48	9.23	9.32
408	AMEX	TAN	Mon, Nov 23, 2009	9.44	9.50	9.30	9.42
407	AMEX	TAN	Fri, Nov 20, 2009	9.10	9.19	9.02	9.19
406	AMEX	TAN	Thu, Nov 19, 2009	9.27	9.28	9.08	9.25
405	AMEX	TAN	Wed, Nov 18, 2009	9.33	9.42	9.22	9.36
404	AMEX	TAN	Tue, Nov 17, 2009	9.17	9.23	9.10	9.23
403	AMEX	TAN	Mon, Nov 16, 2009	9.08	9.31	9.04	9.29
402	AMEX	TAN	Fri, Nov 13, 2009	8.57	8.93	8.57	8.92
401	AMEX	TAN	Thu, Nov 12, 2009	8.75	8.82	8.54	8.60
400	AMEX	TAN	Wed, Nov 11, 2009	8.92	8.92	8.75	8.80
399	AMEX	TAN	Tue, Nov 10, 2009	8.85	8.93	8.71	8.81
398	AMEX	TAN	Mon, Nov 9, 2009	8.87	8.93	8.76	8.93
397	AMEX	TAN	Fri, Nov 6, 2009	8.64	8.75	8.59	8.70
396	AMEX	TAN	Thu, Nov 5, 2009	8.59	8.83	8.59	8.83
395	AMEX	TAN	Wed, Nov 4, 2009	8.69	8.73	8.49	8.52
394	AMEX	TAN	Tue, Nov 3, 2009	8.13	8.58	8.12	8.52
393	AMEX	TAN	Mon, Nov 2, 2009	8.35	8.50	8.18	8.33
392	AMEX	TAN	Fri, Oct 30, 2009	8.68	8.76	8.35	8.43
391	AMEX	TAN	Thu, Oct 29, 2009	8.60	8.84	8.48	8.79
390	AMEX	TAN	Wed, Oct 28, 2009	8.87	8.94	8.55	8.61
389	AMEX	TAN	Tue, Oct 27, 2009	9.17	9.27	8.92	9.03
388	AMEX	TAN	Mon, Oct 26, 2009	9.48	9.60	9.19	9.22
387	AMEX	TAN	Fri, Oct 23, 2009	9.65	9.68	9.40	9.46
386	AMEX	TAN	Thu, Oct 22, 2009	9.72	9.77	9.58	9.71
385	AMEX	TAN	Wed, Oct 21, 2009	9.76	9.96	9.73	9.80
384	AMEX	TAN	Tue, Oct 20, 2009	9.89	9.92	9.71	9.88
383	AMEX	TAN	Mon, Oct 19, 2009	9.60	9.83	9.51	9.83
382	AMEX	TAN	Fri, Oct 16, 2009	9.66	9.66	9.44	9.60
381	AMEX	TAN	Thu, Oct 15, 2009	9.90	9.95	9.70	9.76
380	AMEX	TAN	Wed, Oct 14, 2009	10.08	10.08	9.83	10.00
379	AMEX	TAN	Tue, Oct 13, 2009	10.03	10.15	9.80	9.88
378	AMEX	TAN	Mon, Oct 12, 2009	9.98	10.18	9.94	10.10
377	AMEX	TAN	Fri, Oct 9, 2009	9.82	9.86	9.70	9.86
376	AMEX	TAN	Thu, Oct 8, 2009	9.83	9.92	9.75	9.83
375	AMEX	TAN	Wed, Oct 7, 2009	9.67	9.80	9.57	9.77
374	AMEX	TAN	Tue, Oct 6, 2009	9.48	9.74	9.48	9.61
373	AMEX	TAN	Mon, Oct 5, 2009	9.26	9.38	9.24	9.32
372	AMEX	TAN	Fri, Oct 2, 2009	9.14	9.39	9.09	9.14
371	AMEX	TAN	Thu, Oct 1, 2009	9.72	9.75	9.35	9.38
370	AMEX	TAN	Wed, Sep 30, 2009	10.00	10.11	9.79	9.87
369	AMEX	TAN	Tue, Sep 29, 2009	9.83	9.96	9.77	9.89
368	AMEX	TAN	Mon, Sep 28, 2009	9.76	9.88	9.69	9.85
367	AMEX	TAN	Fri, Sep 25, 2009	9.84	9.92	9.72	9.91
366	AMEX	TAN	Thu, Sep 24, 2009	10.25	10.37	9.83	9.92
365	AMEX	TAN	Wed, Sep 23, 2009	10.66	10.67	10.29	10.30
364	AMEX	TAN	Tue, Sep 22, 2009	10.61	10.77	10.59	10.64
363	AMEX	TAN	Mon, Sep 21, 2009	10.30	10.48	10.14	10.46
362	AMEX	TAN	Fri, Sep 18, 2009	10.49	10.63	10.39	10.56
361	AMEX	TAN	Thu, Sep 17, 2009	10.39	10.59	10.15	10.25
360	AMEX	TAN	Wed, Sep 16, 2009	10.10	10.37	10.09	10.35
359	AMEX	TAN	Tue, Sep 15, 2009	9.76	10.07	9.73	10.00
358	AMEX	TAN	Mon, Sep 14, 2009	9.50	9.66	9.42	9.60
357	AMEX	TAN	Fri, Sep 11, 2009	9.89	9.93	9.55	9.69
356	AMEX	TAN	Thu, Sep 10, 2009	9.55	9.86	9.50	9.86
355	AMEX	TAN	Wed, Sep 9, 2009	9.44	9.65	9.38	9.45
354	AMEX	TAN	Tue, Sep 8, 2009	8.96	9.39	8.89	9.39
353	AMEX	TAN	Fri, Sep 4, 2009	8.44	8.64	8.41	8.64
352	AMEX	TAN	Thu, Sep 3, 2009	8.31	8.53	8.26	8.46
351	AMEX	TAN	Wed, Sep 2, 2009	8.07	8.24	7.91	8.14
350	AMEX	TAN	Tue, Sep 1, 2009	8.34	8.53	8.07	8.12
349	AMEX	TAN	Mon, Aug 31, 2009	8.51	8.65	8.46	8.52
348	AMEX	TAN	Fri, Aug 28, 2009	8.88	8.91	8.75	8.80
347	AMEX	TAN	Thu, Aug 27, 2009	8.62	8.74	8.42	8.67
346	AMEX	TAN	Wed, Aug 26, 2009	8.84	8.86	8.62	8.73
345	AMEX	TAN	Tue, Aug 25, 2009	8.84	8.94	8.75	8.81
344	AMEX	TAN	Mon, Aug 24, 2009	8.86	8.96	8.81	8.85
343	AMEX	TAN	Fri, Aug 21, 2009	9.02	9.11	8.83	8.84
342	AMEX	TAN	Thu, Aug 20, 2009	8.90	9.05	8.79	8.85
341	AMEX	TAN	Wed, Aug 19, 2009	8.60	8.85	8.50	8.84
340	AMEX	TAN	Tue, Aug 18, 2009	8.88	8.97	8.77	8.77
339	AMEX	TAN	Mon, Aug 17, 2009	9.04	9.04	8.76	8.84
338	AMEX	TAN	Fri, Aug 14, 2009	9.45	9.51	9.23	9.35
337	AMEX	TAN	Thu, Aug 13, 2009	9.80	9.80	9.35	9.47
336	AMEX	TAN	Wed, Aug 12, 2009	9.77	9.85	9.69	9.75
335	AMEX	TAN	Tue, Aug 11, 2009	10.00	10.06	9.74	9.80
334	AMEX	TAN	Mon, Aug 10, 2009	9.82	10.00	9.82	9.98
333	AMEX	TAN	Fri, Aug 7, 2009	10.04	10.09	9.75	9.82
332	AMEX	TAN	Thu, Aug 6, 2009	10.30	10.30	9.86	9.87
331	AMEX	TAN	Wed, Aug 5, 2009	10.12	10.21	9.92	10.13
330	AMEX	TAN	Tue, Aug 4, 2009	10.17	10.30	10.05	10.19
329	AMEX	TAN	Mon, Aug 3, 2009	10.10	10.30	10.06	10.23
328	AMEX	TAN	Fri, Jul 31, 2009	9.93	9.94	9.67	9.88
327	AMEX	TAN	Thu, Jul 30, 2009	10.18	10.25	10.05	10.12
326	AMEX	TAN	Wed, Jul 29, 2009	9.85	9.97	9.75	9.90
325	AMEX	TAN	Tue, Jul 28, 2009	10.17	10.21	9.83	10.20
324	AMEX	TAN	Mon, Jul 27, 2009	10.73	10.73	10.27	10.43
323	AMEX	TAN	Fri, Jul 24, 2009	10.16	10.56	10.05	10.55
322	AMEX	TAN	Thu, Jul 23, 2009	9.60	9.90	9.54	9.86
321	AMEX	TAN	Wed, Jul 22, 2009	9.52	9.57	9.37	9.52
320	AMEX	TAN	Tue, Jul 21, 2009	9.32	9.60	9.32	9.60
319	AMEX	TAN	Mon, Jul 20, 2009	9.10	9.28	9.05	9.14
318	AMEX	TAN	Fri, Jul 17, 2009	8.95	9.07	8.87	8.95
317	AMEX	TAN	Thu, Jul 16, 2009	8.97	9.10	8.85	9.04
316	AMEX	TAN	Wed, Jul 15, 2009	8.69	8.96	8.69	8.95
315	AMEX	TAN	Tue, Jul 14, 2009	8.59	8.59	8.32	8.49
314	AMEX	TAN	Mon, Jul 13, 2009	8.49	8.64	8.23	8.64
313	AMEX	TAN	Fri, Jul 10, 2009	8.49	8.54	8.10	8.33
312	AMEX	TAN	Thu, Jul 9, 2009	8.61	8.80	8.51	8.58
311	AMEX	TAN	Wed, Jul 8, 2009	8.50	8.59	8.12	8.41
310	AMEX	TAN	Tue, Jul 7, 2009	8.88	8.93	8.42	8.42
309	AMEX	TAN	Mon, Jul 6, 2009	9.15	9.22	8.78	8.96
308	AMEX	TAN	Thu, Jul 2, 2009	9.48	9.56	9.34	9.47
307	AMEX	TAN	Wed, Jul 1, 2009	9.73	9.78	9.57	9.61
306	AMEX	TAN	Tue, Jun 30, 2009	9.64	9.68	9.37	9.54
305	AMEX	TAN	Mon, Jun 29, 2009	9.57	9.69	9.40	9.45
304	AMEX	TAN	Fri, Jun 26, 2009	9.57	9.63	9.42	9.49
303	AMEX	TAN	Thu, Jun 25, 2009	9.52	9.69	9.40	9.57
302	AMEX	TAN	Wed, Jun 24, 2009	9.53	9.77	9.40	9.49
301	AMEX	TAN	Tue, Jun 23, 2009	9.30	9.38	8.95	9.22
300	AMEX	TAN	Mon, Jun 22, 2009	9.84	9.90	9.02	9.05
299	AMEX	TAN	Fri, Jun 19, 2009	10.14	10.21	9.87	9.90
298	AMEX	TAN	Thu, Jun 18, 2009	10.01	10.15	9.86	9.97
297	AMEX	TAN	Wed, Jun 17, 2009	10.44	10.44	9.82	10.08
296	AMEX	TAN	Tue, Jun 16, 2009	10.66	10.97	10.32	10.40
295	AMEX	TAN	Mon, Jun 15, 2009	10.97	10.97	10.40	10.54
294	AMEX	TAN	Fri, Jun 12, 2009	11.27	11.32	10.90	11.10
293	AMEX	TAN	Thu, Jun 11, 2009	11.55	11.67	11.36	11.49
292	AMEX	TAN	Wed, Jun 10, 2009	11.23	11.48	11.00	11.46
291	AMEX	TAN	Tue, Jun 9, 2009	10.74	10.93	10.59	10.80
290	AMEX	TAN	Mon, Jun 8, 2009	10.41	10.66	10.14	10.64
289	AMEX	TAN	Fri, Jun 5, 2009	11.00	11.02	10.53	10.65
288	AMEX	TAN	Thu, Jun 4, 2009	10.16	10.80	10.12	10.80
287	AMEX	TAN	Wed, Jun 3, 2009	10.25	10.32	9.79	9.98
286	AMEX	TAN	Tue, Jun 2, 2009	10.38	10.59	10.26	10.52
285	AMEX	TAN	Mon, Jun 1, 2009	10.25	10.53	10.17	10.41
284	AMEX	TAN	Fri, May 29, 2009	9.95	10.09	9.70	9.70
283	AMEX	TAN	Thu, May 28, 2009	9.80	9.85	9.39	9.67
282	AMEX	TAN	Wed, May 27, 2009	9.44	10.02	9.44	9.72
281	AMEX	TAN	Tue, May 26, 2009	9.44	9.63	8.91	9.59
280	AMEX	TAN	Fri, May 22, 2009	9.59	9.62	9.25	9.29
279	AMEX	TAN	Thu, May 21, 2009	9.60	9.60	8.53	9.44
278	AMEX	TAN	Wed, May 20, 2009	9.66	10.00	9.57	9.72
277	AMEX	TAN	Tue, May 19, 2009	8.89	9.67	8.85	9.56
276	AMEX	TAN	Mon, May 18, 2009	8.67	8.90	8.59	8.82
275	AMEX	TAN	Fri, May 15, 2009	8.81	8.85	8.46	8.60
274	AMEX	TAN	Thu, May 14, 2009	8.18	8.70	8.18	8.63
273	AMEX	TAN	Wed, May 13, 2009	8.70	8.70	8.10	8.16
272	AMEX	TAN	Tue, May 12, 2009	9.16	9.35	8.84	8.97
271	AMEX	TAN	Mon, May 11, 2009	9.19	9.24	8.75	9.13
270	AMEX	TAN	Fri, May 8, 2009	9.41	9.53	9.10	9.42
269	AMEX	TAN	Thu, May 7, 2009	9.99	10.01	9.02	9.12
268	AMEX	TAN	Wed, May 6, 2009	9.43	9.74	9.40	9.62
267	AMEX	TAN	Tue, May 5, 2009	9.36	9.60	9.16	9.30
266	AMEX	TAN	Mon, May 4, 2009	8.50	9.34	8.50	9.34
265	AMEX	TAN	Fri, May 1, 2009	8.31	8.43	8.13	8.34
264	AMEX	TAN	Thu, Apr 30, 2009	8.15	8.48	8.07	8.23
263	AMEX	TAN	Wed, Apr 29, 2009	7.43	7.88	7.30	7.80
262	AMEX	TAN	Tue, Apr 28, 2009	7.34	7.34	7.14	7.20
261	AMEX	TAN	Mon, Apr 27, 2009	7.53	7.60	7.27	7.40
260	AMEX	TAN	Fri, Apr 24, 2009	7.72	7.85	7.58	7.60
259	AMEX	TAN	Thu, Apr 23, 2009	7.86	7.86	7.43	7.63
258	AMEX	TAN	Wed, Apr 22, 2009	7.26	7.85	7.25	7.52
257	AMEX	TAN	Tue, Apr 21, 2009	7.09	7.34	6.81	7.28
256	AMEX	TAN	Mon, Apr 20, 2009	7.75	7.75	7.11	7.14
255	AMEX	TAN	Fri, Apr 17, 2009	8.15	8.15	7.90	7.90
254	AMEX	TAN	Thu, Apr 16, 2009	8.19	8.27	8.01	8.12
253	AMEX	TAN	Wed, Apr 15, 2009	7.96	8.13	7.81	8.10
252	AMEX	TAN	Tue, Apr 14, 2009	7.81	8.14	7.75	7.96
251	AMEX	TAN	Mon, Apr 13, 2009	7.63	7.92	7.21	7.78
250	AMEX	TAN	Thu, Apr 9, 2009	7.62	7.90	7.62	7.76
249	AMEX	TAN	Wed, Apr 8, 2009	7.11	7.38	7.11	7.38
248	AMEX	TAN	Tue, Apr 7, 2009	7.24	7.43	7.10	7.13
247	AMEX	TAN	Mon, Apr 6, 2009	7.40	7.65	7.27	7.61
246	AMEX	TAN	Fri, Apr 3, 2009	7.42	7.58	7.18	7.47
245	AMEX	TAN	Thu, Apr 2, 2009	7.25	7.70	7.25	7.32
244	AMEX	TAN	Wed, Apr 1, 2009	6.84	7.18	6.72	7.10
243	AMEX	TAN	Tue, Mar 31, 2009	6.88	7.31	6.65	6.94
242	AMEX	TAN	Mon, Mar 30, 2009	6.78	6.97	6.66	6.77
241	AMEX	TAN	Fri, Mar 27, 2009	7.12	7.38	6.92	7.33
240	AMEX	TAN	Thu, Mar 26, 2009	6.30	7.56	6.25	7.35
239	AMEX	TAN	Wed, Mar 25, 2009	6.25	6.47	5.95	6.18
238	AMEX	TAN	Tue, Mar 24, 2009	6.35	6.35	6.00	6.15
237	AMEX	TAN	Mon, Mar 23, 2009	5.90	6.10	5.70	6.08
236	AMEX	TAN	Fri, Mar 20, 2009	5.87	5.87	5.48	5.54
235	AMEX	TAN	Thu, Mar 19, 2009	5.50	5.83	5.50	5.78
234	AMEX	TAN	Wed, Mar 18, 2009	5.35	5.49	5.14	5.31
233	AMEX	TAN	Tue, Mar 17, 2009	5.25	5.32	5.10	5.27
232	AMEX	TAN	Mon, Mar 16, 2009	5.60	5.66	5.34	5.34
231	AMEX	TAN	Fri, Mar 13, 2009	5.58	5.60	5.30	5.52
230	AMEX	TAN	Thu, Mar 12, 2009	5.15	5.43	5.02	5.40
229	AMEX	TAN	Wed, Mar 11, 2009	5.40	5.48	5.05	5.18
228	AMEX	TAN	Tue, Mar 10, 2009	4.77	5.28	4.77	5.22
227	AMEX	TAN	Mon, Mar 9, 2009	4.68	4.87	4.67	4.68
226	AMEX	TAN	Fri, Mar 6, 2009	4.86	5.00	4.65	4.83
225	AMEX	TAN	Thu, Mar 5, 2009	5.16	5.16	4.77	4.83
224	AMEX	TAN	Wed, Mar 4, 2009	5.11	5.35	5.10	5.22
223	AMEX	TAN	Tue, Mar 3, 2009	5.00	5.10	4.78	4.87
222	AMEX	TAN	Mon, Mar 2, 2009	5.25	5.25	4.80	4.89
221	AMEX	TAN	Fri, Feb 27, 2009	5.36	5.51	5.25	5.35
220	AMEX	TAN	Thu, Feb 26, 2009	5.71	5.73	5.42	5.48
219	AMEX	TAN	Wed, Feb 25, 2009	5.68	5.70	5.42	5.55
218	AMEX	TAN	Tue, Feb 24, 2009	5.62	6.01	5.48	6.00
217	AMEX	TAN	Mon, Feb 23, 2009	5.94	5.99	5.51	5.56
216	AMEX	TAN	Fri, Feb 20, 2009	5.94	6.01	5.70	5.93
215	AMEX	TAN	Thu, Feb 19, 2009	6.57	6.60	6.10	6.11
214	AMEX	TAN	Wed, Feb 18, 2009	6.69	6.69	6.36	6.38
213	AMEX	TAN	Tue, Feb 17, 2009	7.08	7.08	6.65	6.72
212	AMEX	TAN	Fri, Feb 13, 2009	7.23	7.31	7.11	7.18
211	AMEX	TAN	Thu, Feb 12, 2009	7.00	7.19	6.95	7.14
210	AMEX	TAN	Wed, Feb 11, 2009	7.50	7.50	7.04	7.20
209	AMEX	TAN	Tue, Feb 10, 2009	7.68	7.85	7.17	7.21
208	AMEX	TAN	Mon, Feb 9, 2009	7.49	7.73	7.48	7.68
207	AMEX	TAN	Fri, Feb 6, 2009	7.24	7.47	7.24	7.39
206	AMEX	TAN	Thu, Feb 5, 2009	7.21	7.37	7.06	7.23
205	AMEX	TAN	Wed, Feb 4, 2009	7.06	7.43	7.06	7.16
204	AMEX	TAN	Tue, Feb 3, 2009	7.03	7.11	6.89	7.07
203	AMEX	TAN	Mon, Feb 2, 2009	7.07	7.09	6.80	6.94
202	AMEX	TAN	Fri, Jan 30, 2009	7.30	7.43	7.10	7.25
201	AMEX	TAN	Thu, Jan 29, 2009	7.54	7.54	7.12	7.13
200	AMEX	TAN	Wed, Jan 28, 2009	7.59	7.70	7.44	7.57
199	AMEX	TAN	Tue, Jan 27, 2009	7.30	7.33	7.12	7.33
198	AMEX	TAN	Mon, Jan 26, 2009	7.20	7.36	6.93	7.06
197	AMEX	TAN	Fri, Jan 23, 2009	6.66	7.22	6.51	6.98
196	AMEX	TAN	Thu, Jan 22, 2009	7.07	7.07	6.72	6.97
195	AMEX	TAN	Wed, Jan 21, 2009	7.34	7.34	6.91	7.34
194	AMEX	TAN	Tue, Jan 20, 2009	7.69	7.69	7.05	7.05
193	AMEX	TAN	Fri, Jan 16, 2009	8.16	8.16	7.39	7.81
192	AMEX	TAN	Thu, Jan 15, 2009	7.46	7.81	7.07	7.70
191	AMEX	TAN	Wed, Jan 14, 2009	7.71	7.71	7.12	7.30
190	AMEX	TAN	Tue, Jan 13, 2009	8.00	8.03	7.70	7.86
189	AMEX	TAN	Mon, Jan 12, 2009	8.90	8.90	7.97	8.05
188	AMEX	TAN	Fri, Jan 9, 2009	9.15	9.16	8.73	8.91
187	AMEX	TAN	Thu, Jan 8, 2009	8.60	9.09	8.48	9.09
186	AMEX	TAN	Wed, Jan 7, 2009	9.05	9.15	8.60	8.70
185	AMEX	TAN	Tue, Jan 6, 2009	9.41	9.59	9.05	9.48
184	AMEX	TAN	Mon, Jan 5, 2009	9.20	9.75	9.05	9.54
183	AMEX	TAN	Fri, Jan 2, 2009	8.67	9.38	8.60	9.27
182	AMEX	TAN	Wed, Dec 31, 2008	8.58	8.87	8.50	8.77
181	AMEX	TAN	Tue, Dec 30, 2008	8.23	8.60	8.05	8.53
180	AMEX	TAN	Mon, Dec 29, 2008	7.96	8.25	7.91	7.98
179	AMEX	TAN	Fri, Dec 26, 2008	7.65	7.95	7.65	7.81
178	AMEX	TAN	Wed, Dec 24, 2008	7.96	7.96	7.69	7.71
177	AMEX	TAN	Tue, Dec 23, 2008	8.00	8.01	7.72	7.73
176	AMEX	TAN	Mon, Dec 22, 2008	7.93	8.07	7.62	7.67
175	AMEX	TAN	Fri, Dec 19, 2008	7.80	8.06	7.72	7.87
174	AMEX	TAN	Thu, Dec 18, 2008	8.40	8.40	7.67	7.97
173	AMEX	TAN	Wed, Dec 17, 2008	7.54	8.34	7.44	8.22
172	AMEX	TAN	Tue, Dec 16, 2008	7.29	7.60	7.12	7.53
171	AMEX	TAN	Mon, Dec 15, 2008	7.45	7.45	6.95	7.01
170	AMEX	TAN	Fri, Dec 12, 2008	6.80	7.22	6.69	7.17
169	AMEX	TAN	Thu, Dec 11, 2008	7.18	7.64	6.98	7.14
168	AMEX	TAN	Wed, Dec 10, 2008	7.36	7.48	7.16	7.40
167	AMEX	TAN	Tue, Dec 9, 2008	7.40	7.60	7.05	7.20
166	AMEX	TAN	Mon, Dec 8, 2008	7.60	8.04	7.60	7.87
165	AMEX	TAN	Fri, Dec 5, 2008	7.01	7.47	6.79	7.42
164	AMEX	TAN	Thu, Dec 4, 2008	7.39	7.79	7.12	7.23
163	AMEX	TAN	Wed, Dec 3, 2008	6.98	7.75	6.80	7.72
162	AMEX	TAN	Tue, Dec 2, 2008	6.80	7.26	6.80	7.17
161	AMEX	TAN	Mon, Dec 1, 2008	7.62	7.62	6.62	6.75
160	AMEX	TAN	Fri, Nov 28, 2008	8.07	8.16	7.94	8.05
159	AMEX	TAN	Wed, Nov 26, 2008	7.20	8.14	7.00	7.98
158	AMEX	TAN	Tue, Nov 25, 2008	7.50	7.60	6.99	7.55
157	AMEX	TAN	Mon, Nov 24, 2008	6.40	7.36	6.32	7.25
156	AMEX	TAN	Fri, Nov 21, 2008	5.92	5.99	5.49	5.95
155	AMEX	TAN	Thu, Nov 20, 2008	6.11	6.22	5.40	5.50
154	AMEX	TAN	Wed, Nov 19, 2008	7.50	7.51	6.75	6.77
153	AMEX	TAN	Tue, Nov 18, 2008	7.90	8.02	7.55	7.80
152	AMEX	TAN	Mon, Nov 17, 2008	8.20	8.29	7.91	8.11
151	AMEX	TAN	Fri, Nov 14, 2008	8.40	8.67	8.13	8.37
150	AMEX	TAN	Thu, Nov 13, 2008	7.95	8.93	7.50	8.86
149	AMEX	TAN	Wed, Nov 12, 2008	8.93	8.93	7.95	7.95
148	AMEX	TAN	Tue, Nov 11, 2008	9.87	9.96	9.21	9.55
147	AMEX	TAN	Mon, Nov 10, 2008	11.35	11.35	10.00	10.35
146	AMEX	TAN	Fri, Nov 7, 2008	10.31	10.95	10.31	10.70
145	AMEX	TAN	Thu, Nov 6, 2008	10.81	10.81	9.75	10.50
144	AMEX	TAN	Wed, Nov 5, 2008	12.68	12.68	11.26	11.49
143	AMEX	TAN	Tue, Nov 4, 2008	12.98	13.84	12.95	13.55
142	AMEX	TAN	Mon, Nov 3, 2008	11.05	12.00	10.90	11.99
141	AMEX	TAN	Fri, Oct 31, 2008	9.94	10.64	9.67	10.40
140	AMEX	TAN	Thu, Oct 30, 2008	10.09	10.18	9.46	9.92
139	AMEX	TAN	Wed, Oct 29, 2008	8.88	9.37	8.59	9.00
138	AMEX	TAN	Tue, Oct 28, 2008	8.77	8.77	7.77	8.54
137	AMEX	TAN	Mon, Oct 27, 2008	8.97	8.97	8.10	8.10
136	AMEX	TAN	Fri, Oct 24, 2008	8.45	9.28	8.25	9.16
135	AMEX	TAN	Thu, Oct 23, 2008	10.39	10.52	9.27	9.75
134	AMEX	TAN	Wed, Oct 22, 2008	11.50	11.50	10.50	10.77
133	AMEX	TAN	Tue, Oct 21, 2008	12.36	12.52	11.90	12.11
132	AMEX	TAN	Mon, Oct 20, 2008	12.20	12.78	12.01	12.76
131	AMEX	TAN	Fri, Oct 17, 2008	11.75	12.63	11.26	12.10
130	AMEX	TAN	Thu, Oct 16, 2008	11.99	12.13	10.75	12.09
129	AMEX	TAN	Wed, Oct 15, 2008	12.44	12.45	11.23	11.53
128	AMEX	TAN	Tue, Oct 14, 2008	14.99	14.99	12.63	13.24
127	AMEX	TAN	Mon, Oct 13, 2008	12.99	13.80	12.45	13.80
126	AMEX	TAN	Fri, Oct 10, 2008	10.15	11.81	10.01	11.68
125	AMEX	TAN	Thu, Oct 9, 2008	12.44	13.25	11.10	11.48
124	AMEX	TAN	Wed, Oct 8, 2008	10.75	12.73	10.75	12.14
123	AMEX	TAN	Tue, Oct 7, 2008	13.98	14.10	11.90	12.14
122	AMEX	TAN	Mon, Oct 6, 2008	15.00	15.05	13.29	14.53
121	AMEX	TAN	Fri, Oct 3, 2008	16.87	18.14	15.80	15.90
120	AMEX	TAN	Thu, Oct 2, 2008	18.52	18.52	16.63	16.73
119	AMEX	TAN	Wed, Oct 1, 2008	18.79	18.92	18.10	18.75
118	AMEX	TAN	Tue, Sep 30, 2008	17.32	18.10	17.00	17.94
117	AMEX	TAN	Mon, Sep 29, 2008	19.30	19.30	16.21	16.66
116	AMEX	TAN	Fri, Sep 26, 2008	20.78	20.78	19.95	20.20
115	AMEX	TAN	Thu, Sep 25, 2008	21.45	21.90	21.15	21.69
114	AMEX	TAN	Wed, Sep 24, 2008	21.75	22.02	20.96	21.04
113	AMEX	TAN	Tue, Sep 23, 2008	20.15	21.26	20.14	20.20
112	AMEX	TAN	Mon, Sep 22, 2008	21.57	21.81	21.03	21.03
111	AMEX	TAN	Fri, Sep 19, 2008	21.99	22.15	21.00	21.95
110	AMEX	TAN	Thu, Sep 18, 2008	18.91	20.59	18.91	20.50
109	AMEX	TAN	Wed, Sep 17, 2008	19.80	20.29	18.51	19.90
108	AMEX	TAN	Tue, Sep 16, 2008	18.30	19.95	17.89	19.95
107	AMEX	TAN	Mon, Sep 15, 2008	19.25	20.26	18.26	19.21
106	AMEX	TAN	Fri, Sep 12, 2008	20.59	21.25	19.87	21.09
105	AMEX	TAN	Thu, Sep 11, 2008	19.19	20.28	18.93	19.67
104	AMEX	TAN	Wed, Sep 10, 2008	19.02	20.20	19.02	20.04
103	AMEX	TAN	Tue, Sep 9, 2008	21.61	21.61	19.20	19.40
102	AMEX	TAN	Mon, Sep 8, 2008	23.20	23.34	21.38	21.99
101	AMEX	TAN	Fri, Sep 5, 2008	22.42	22.81	21.54	22.72
100	AMEX	TAN	Thu, Sep 4, 2008	23.53	23.80	22.56	22.76
99	AMEX	TAN	Wed, Sep 3, 2008	24.65	24.65	23.25	23.53
98	AMEX	TAN	Tue, Sep 2, 2008	25.96	25.96	24.50	24.80
97	AMEX	TAN	Fri, Aug 29, 2008	26.17	26.49	25.94	26.28
96	AMEX	TAN	Thu, Aug 28, 2008	26.25	26.25	25.65	26.10
95	AMEX	TAN	Wed, Aug 27, 2008	25.36	26.00	25.02	25.81
94	AMEX	TAN	Tue, Aug 26, 2008	25.87	25.88	25.00	25.20
93	AMEX	TAN	Mon, Aug 25, 2008	26.47	26.48	25.51	25.74
92	AMEX	TAN	Fri, Aug 22, 2008	26.00	26.31	25.54	26.24
91	AMEX	TAN	Thu, Aug 21, 2008	25.41	25.81	25.15	25.73
90	AMEX	TAN	Wed, Aug 20, 2008	24.46	25.63	24.29	25.63
89	AMEX	TAN	Tue, Aug 19, 2008	23.90	24.06	23.55	24.02
88	AMEX	TAN	Mon, Aug 18, 2008	24.60	24.60	23.54	23.66
87	AMEX	TAN	Fri, Aug 15, 2008	23.52	24.20	23.52	24.12
86	AMEX	TAN	Thu, Aug 14, 2008	23.03	23.24	22.70	23.20
85	AMEX	TAN	Wed, Aug 13, 2008	22.93	23.18	22.42	23.03
84	AMEX	TAN	Tue, Aug 12, 2008	22.56	23.15	22.56	22.81
83	AMEX	TAN	Mon, Aug 11, 2008	21.96	22.84	21.96	22.20
82	AMEX	TAN	Fri, Aug 8, 2008	22.89	22.89	22.50	22.56
81	AMEX	TAN	Thu, Aug 7, 2008	23.00	23.21	22.85	22.91
80	AMEX	TAN	Wed, Aug 6, 2008	22.91	23.30	22.70	23.22
79	AMEX	TAN	Tue, Aug 5, 2008	22.60	22.93	21.78	22.90
78	AMEX	TAN	Mon, Aug 4, 2008	23.85	23.85	22.60	22.69
77	AMEX	TAN	Fri, Aug 1, 2008	24.00	24.00	23.17	23.20
76	AMEX	TAN	Thu, Jul 31, 2008	24.32	24.40	23.50	23.60
75	AMEX	TAN	Wed, Jul 30, 2008	23.88	23.99	23.50	23.99
74	AMEX	TAN	Tue, Jul 29, 2008	22.41	23.73	22.39	23.70
73	AMEX	TAN	Mon, Jul 28, 2008	22.50	22.80	22.26	22.30
72	AMEX	TAN	Fri, Jul 25, 2008	21.97	22.58	21.97	22.24
71	AMEX	TAN	Thu, Jul 24, 2008	23.39	23.39	21.97	22.05
70	AMEX	TAN	Wed, Jul 23, 2008	24.23	24.23	23.53	23.55
69	AMEX	TAN	Tue, Jul 22, 2008	24.32	24.32	23.50	23.84
68	AMEX	TAN	Mon, Jul 21, 2008	24.75	24.75	24.15	24.59
67	AMEX	TAN	Fri, Jul 18, 2008	24.10	24.33	23.71	23.93
66	AMEX	TAN	Thu, Jul 17, 2008	25.02	25.09	24.10	24.20
65	AMEX	TAN	Wed, Jul 16, 2008	23.64	24.50	23.60	24.40
64	AMEX	TAN	Tue, Jul 15, 2008	23.49	23.74	22.54	23.43
63	AMEX	TAN	Mon, Jul 14, 2008	23.82	23.97	23.43	23.75
62	AMEX	TAN	Fri, Jul 11, 2008	22.50	23.63	22.50	23.42
61	AMEX	TAN	Thu, Jul 10, 2008	23.02	23.50	22.59	23.38
60	AMEX	TAN	Wed, Jul 9, 2008	23.81	24.01	22.87	22.99
59	AMEX	TAN	Tue, Jul 8, 2008	23.57	23.57	22.51	23.43
58	AMEX	TAN	Mon, Jul 7, 2008	23.93	24.07	23.02	23.65
57	AMEX	TAN	Thu, Jul 3, 2008	22.86	23.07	22.02	22.82
56	AMEX	TAN	Wed, Jul 2, 2008	24.62	24.62	22.58	22.71
55	AMEX	TAN	Tue, Jul 1, 2008	25.32	25.43	23.99	24.57
54	AMEX	TAN	Mon, Jun 30, 2008	25.88	26.61	25.74	25.80
53	AMEX	TAN	Fri, Jun 27, 2008	26.25	26.97	25.88	26.10
52	AMEX	TAN	Thu, Jun 26, 2008	28.29	28.29	26.64	26.90
51	AMEX	TAN	Wed, Jun 25, 2008	28.64	28.64	27.81	28.52
50	AMEX	TAN	Tue, Jun 24, 2008	28.20	28.50	27.71	28.15
49	AMEX	TAN	Mon, Jun 23, 2008	28.47	28.70	28.05	28.43
48	AMEX	TAN	Fri, Jun 20, 2008	28.76	28.89	27.77	27.89
47	AMEX	TAN	Thu, Jun 19, 2008	28.98	29.07	28.42	28.98
46	AMEX	TAN	Wed, Jun 18, 2008	28.70	28.70	27.86	28.64
45	AMEX	TAN	Tue, Jun 17, 2008	28.72	29.29	28.60	28.70
44	AMEX	TAN	Mon, Jun 16, 2008	26.97	28.21	26.93	28.17
43	AMEX	TAN	Fri, Jun 13, 2008	25.55	26.87	25.55	26.80
42	AMEX	TAN	Thu, Jun 12, 2008	26.27	26.65	25.81	25.96
41	AMEX	TAN	Wed, Jun 11, 2008	26.35	26.50	25.82	26.06
40	AMEX	TAN	Tue, Jun 10, 2008	26.49	26.49	25.77	26.14
39	AMEX	TAN	Mon, Jun 9, 2008	27.90	27.90	26.54	26.93
38	AMEX	TAN	Fri, Jun 6, 2008	28.05	28.72	27.68	27.80
37	AMEX	TAN	Thu, Jun 5, 2008	27.50	28.40	27.50	28.40
36	AMEX	TAN	Wed, Jun 4, 2008	28.08	28.08	27.53	27.69
35	AMEX	TAN	Tue, Jun 3, 2008	28.64	28.72	28.00	28.39
34	AMEX	TAN	Mon, Jun 2, 2008	28.35	28.72	28.00	28.36
33	AMEX	TAN	Fri, May 30, 2008	27.59	28.05	27.50	27.80
32	AMEX	TAN	Thu, May 29, 2008	27.28	27.28	26.27	26.46
31	AMEX	TAN	Wed, May 28, 2008	27.75	28.25	27.25	28.25
30	AMEX	TAN	Tue, May 27, 2008	28.50	28.59	27.52	28.23
29	AMEX	TAN	Fri, May 23, 2008	28.67	29.19	28.41	29.19
28	AMEX	TAN	Thu, May 22, 2008	29.83	29.84	28.57	28.70
27	AMEX	TAN	Wed, May 21, 2008	29.96	30.06	28.98	29.17
26	AMEX	TAN	Tue, May 20, 2008	29.20	29.32	28.76	29.30
25	AMEX	TAN	Mon, May 19, 2008	29.99	30.79	29.10	29.45
24	AMEX	TAN	Fri, May 16, 2008	29.06	29.51	28.75	29.49
23	AMEX	TAN	Thu, May 15, 2008	28.99	29.07	28.12	28.80
22	AMEX	TAN	Wed, May 14, 2008	27.95	29.29	27.75	28.83
21	AMEX	TAN	Tue, May 13, 2008	26.99	27.65	26.66	27.46
20	AMEX	TAN	Mon, May 12, 2008	26.50	26.70	25.95	26.62
19	AMEX	TAN	Fri, May 9, 2008	26.14	26.43	25.87	26.31
18	AMEX	TAN	Thu, May 8, 2008	26.15	26.21	25.81	26.03
17	AMEX	TAN	Wed, May 7, 2008	26.56	26.59	25.51	25.60
16	AMEX	TAN	Tue, May 6, 2008	25.41	26.33	25.00	26.18
15	AMEX	TAN	Mon, May 5, 2008	25.93	25.93	25.41	25.64
14	AMEX	TAN	Fri, May 2, 2008	25.89	25.89	25.41	25.80
13	AMEX	TAN	Thu, May 1, 2008	26.13	26.13	24.87	25.48
12	AMEX	TAN	Wed, Apr 30, 2008	26.41	26.53	25.90	26.14
11	AMEX	TAN	Tue, Apr 29, 2008	26.24	26.24	25.60	25.84
10	AMEX	TAN	Mon, Apr 28, 2008	26.59	26.60	26.18	26.34
9	AMEX	TAN	Fri, Apr 25, 2008	26.42	26.47	25.80	26.41
8	AMEX	TAN	Thu, Apr 24, 2008	27.11	27.11	25.75	26.59
7	AMEX	TAN	Wed, Apr 23, 2008	27.57	27.59	26.84	26.90
6	AMEX	TAN	Tue, Apr 22, 2008	27.20	27.50	26.89	27.11
5	AMEX	TAN	Mon, Apr 21, 2008	26.80	27.00	26.33	26.90
4	AMEX	TAN	Fri, Apr 18, 2008	26.60	26.90	26.24	26.58
3	AMEX	TAN	Thu, Apr 17, 2008	26.89	27.19	25.87	26.28
2	AMEX	TAN	Wed, Apr 16, 2008	27.00	27.43	26.75	27.26
1	AMEX	TAN	Tue, Apr 15, 2008	25.84	25.97	25.71	25.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Solar ETF AMEX:TAN 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